KissMeData/086790/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195400,99234449600,58300,58300,58300,58300,451764
20240912,195300,99234449600,58300,58300,58300,58300,0
20240912,195200,99234449600,58300,58300,58300,58300,0
20240912,195100,99234449600,58300,58300,58300,58300,0
20240912,195000,99234449600,58300,58300,58300,58300,0
20240912,194900,99234449600,58300,58300,58300,58300,0
20240912,194800,99234449600,58300,58300,58300,58300,0
20240912,194700,99234449600,58300,58300,58300,58300,0
20240912,194600,99234449600,58300,58300,58300,58300,0
20240912,194500,99234449600,58300,58300,58300,58300,0
20240912,194400,99234449600,58300,58300,58300,58300,0
20240912,194300,99234449600,58300,58300,58300,58300,0
20240912,194200,99234449600,58300,58300,58300,58300,0
20240912,194100,99234449600,58300,58300,58300,58300,0
20240912,194000,99234449600,58300,58300,58300,58300,0
20240912,193900,99234449600,58300,58300,58300,58300,0
20240912,193800,99234449600,58300,58300,58300,58300,0
20240912,193700,99234449600,58300,58300,58300,58300,0
20240912,193600,99234449600,58300,58300,58300,58300,0
20240912,193500,99234449600,58300,58300,58300,58300,0
20240912,193400,99234449600,58300,58300,58300,58300,0
20240912,193300,99234449600,58300,58300,58300,58300,0
20240912,193200,99234449600,58300,58300,58300,58300,0
20240912,193100,99234449600,58300,58300,58300,58300,0
20240912,193000,99234449600,58300,58300,58300,58300,0
20240912,192900,99234449600,58300,58300,58300,58300,0
20240912,192800,99234449600,58300,58300,58300,58300,0
20240912,192700,99234449600,58300,58300,58300,58300,0
20240912,192600,99234449600,58300,58300,58300,58300,0
20240912,192500,99234449600,58300,58300,58300,58300,0
20240912,192400,99234449600,58300,58300,58300,58300,451764
20240912,192300,99234449600,58300,58300,58300,58300,0
20240912,192200,99234449600,58300,58300,58300,58300,0
20240912,192100,99234449600,58300,58300,58300,58300,0
20240912,192000,99234449600,58300,58300,58300,58300,0
20240912,191900,99234449600,58300,58300,58300,58300,0
20240912,191800,99234449600,58300,58300,58300,58300,0
20240912,191700,99234449600,58300,58300,58300,58300,0
20240912,191600,99234449600,58300,58300,58300,58300,0
20240912,191500,99234449600,58300,58300,58300,58300,0
20240912,191400,99234449600,58300,58300,58300,58300,0
20240912,191300,99234449600,58300,58300,58300,58300,0
20240912,191200,99234449600,58300,58300,58300,58300,0
20240912,191100,99234449600,58300,58300,58300,58300,0
20240912,191000,99234449600,58300,58300,58300,58300,0
20240912,190900,99234449600,58300,58300,58300,58300,0
20240912,190800,99234449600,58300,58300,58300,58300,0
20240912,190700,99234449600,58300,58300,58300,58300,0
20240912,190600,99234449600,58300,58300,58300,58300,0
20240912,190500,99234449600,58300,58300,58300,58300,0
20240912,190400,99234449600,58300,58300,58300,58300,0
20240912,190300,99234449600,58300,58300,58300,58300,0
20240912,190200,99234449600,58300,58300,58300,58300,0
20240912,190100,99234449600,58300,58300,58300,58300,0
20240912,190000,99234449600,58300,58300,58300,58300,0
20240912,185900,99234449600,58300,58300,58300,58300,0
20240912,185800,99234449600,58300,58300,58300,58300,0
20240912,185700,99234449600,58300,58300,58300,58300,0
20240912,185600,99234449600,58300,58300,58300,58300,0
20240912,185500,99234449600,58300,58300,58300,58300,0
20240912,185400,99234449600,58300,58300,58300,58300,451764
20240912,185300,99234449600,58300,58300,58300,58300,0
20240912,185200,99234449600,58300,58300,58300,58300,0
20240912,185100,99234449600,58300,58300,58300,58300,0
20240912,185000,99234449600,58300,58300,58300,58300,0
20240912,184900,99234449600,58300,58300,58300,58300,0
20240912,184800,99234449600,58300,58300,58300,58300,0
20240912,184700,99234449600,58300,58300,58300,58300,0
20240912,184600,99234449600,58300,58300,58300,58300,0
20240912,184500,99234449600,58300,58300,58300,58300,0
20240912,184400,99234449600,58300,58300,58300,58300,0
20240912,184300,99234449600,58300,58300,58300,58300,0
20240912,184200,99234449600,58300,58300,58300,58300,0
20240912,184100,99234449600,58300,58300,58300,58300,0
20240912,184000,99234449600,58300,58300,58300,58300,0
20240912,183900,99234449600,58300,58300,58300,58300,0
20240912,183800,99234449600,58300,58300,58300,58300,0
20240912,183700,99234449600,58300,58300,58300,58300,0
20240912,183600,99234449600,58300,58300,58300,58300,0
20240912,183500,99234449600,58300,58300,58300,58300,0
20240912,183400,99234449600,58300,58300,58300,58300,0
20240912,183300,99234449600,58300,58300,58300,58300,0
20240912,183200,99234449600,58300,58300,58300,58300,0
20240912,183100,99234449600,58300,58300,58300,58300,0
20240912,183000,99234449600,58300,58300,58300,58300,0
20240912,182900,99234449600,58300,58300,58300,58300,0
20240912,182800,99234449600,58300,58300,58300,58300,0
20240912,182700,99234449600,58300,58300,58300,58300,0
20240912,182600,99234449600,58300,58300,58300,58300,0
20240912,182500,99234449600,58300,58300,58300,58300,0
20240912,182400,99234449600,58300,58300,58300,58300,451764
20240912,182300,99234449600,58300,58300,58300,58300,0
20240912,182200,99234449600,58300,58300,58300,58300,0
20240912,182100,99234449600,58300,58300,58300,58300,0
20240912,182000,99234449600,58300,58300,58300,58300,0
20240912,181900,99234449600,58300,58300,58300,58300,0
20240912,181800,99234449600,58300,58300,58300,58300,0
20240912,181700,99234449600,58300,58300,58300,58300,0
20240912,181600,99234449600,58300,58300,58300,58300,0
20240912,181500,99234449600,58300,58300,58300,58300,0
20240912,181400,99234449600,58300,58300,58300,58300,0
20240912,181300,99234449600,58300,58300,58300,58300,0
20240912,181200,99234449600,58300,58300,58300,58300,0
20240912,181100,99234449600,58300,58300,58300,58300,0
20240912,181000,99234449600,58300,58300,58300,58300,0
20240912,180900,99234449600,58300,58300,58300,58300,0
20240912,180800,99234449600,58300,58300,58300,58300,0
20240912,180700,99234449600,58300,58300,58300,58300,0
20240912,180600,99234449600,58300,58300,58300,58300,0
20240912,180500,99234449600,58300,58300,58300,58300,0
20240912,180400,99234449600,58300,58300,58300,58300,0
20240912,180300,99234449600,58300,58300,58300,58300,0
20240912,180200,99234449600,58300,58300,58300,58300,0
20240912,180100,99234449600,58300,58300,58300,58300,0
20240912,180000,99234449600,58300,58300,58300,58300,0
20240912,175900,99234449600,58300,58300,58300,58300,0
20240912,175800,99234449600,58300,58300,58300,58300,0
20240912,175700,99234449600,58300,58300,58300,58300,0
20240912,175600,99234449600,58300,58300,58300,58300,0
20240912,175500,99234449600,58300,58300,58300,58300,0
20240912,175400,99234449600,58300,58300,58300,58300,451764
20240912,175300,99234449600,58300,58300,58300,58300,0
20240912,175200,99234449600,58300,58300,58300,58300,0
20240912,175100,99234449600,58300,58300,58300,58300,0
20240912,175000,99234449600,58300,58300,58300,58300,0
20240912,174900,99234449600,58300,58300,58300,58300,0
20240912,174800,99234449600,58300,58300,58300,58300,0
20240912,174700,99234449600,58300,58300,58300,58300,0
20240912,174600,99234449600,58300,58300,58300,58300,0
20240912,174500,99234449600,58300,58300,58300,58300,0
20240912,174400,99234449600,58300,58300,58300,58300,0
20240912,174300,99234449600,58300,58300,58300,58300,0
20240912,174200,99234449600,58300,58300,58300,58300,0
20240912,174100,99234449600,58300,58300,58300,58300,0
20240912,174000,99234449600,58300,58300,58300,58300,0
20240912,173900,99234449600,58300,58300,58300,58300,0
20240912,173800,99234449600,58300,58300,58300,58300,0
20240912,173700,99234449600,58300,58300,58300,58300,0
20240912,173600,99234449600,58300,58300,58300,58300,0
20240912,173500,99234449600,58300,58300,58300,58300,0
20240912,173400,99234449600,58300,58300,58300,58300,0
20240912,173300,99234449600,58300,58300,58300,58300,0
20240912,173200,99234449600,58300,58300,58300,58300,0
20240912,173100,99234449600,58300,58300,58300,58300,0
20240912,173000,99234449600,58300,58300,58300,58300,0
20240912,172900,99234449600,58300,58300,58300,58300,0
20240912,172800,99234449600,58300,58300,58300,58300,0
20240912,172700,99234449600,58300,58300,58300,58300,0
20240912,172600,99234449600,58300,58300,58300,58300,0
20240912,172500,99234449600,58300,58300,58300,58300,0
20240912,172400,99234449600,58300,58300,58300,58300,451764
20240912,172300,99234449600,58300,58300,58300,58300,0
20240912,172200,99234449600,58300,58300,58300,58300,0
20240912,172100,99234449600,58300,58300,58300,58300,0
20240912,172000,99234449600,58300,58300,58300,58300,0
20240912,171900,99234449600,58300,58300,58300,58300,0
20240912,171800,99234449600,58300,58300,58300,58300,0
20240912,171700,99234449600,58300,58300,58300,58300,0
20240912,171600,99234449600,58300,58300,58300,58300,0
20240912,171500,99234449600,58300,58300,58300,58300,0
20240912,171400,99234449600,58300,58300,58300,58300,0
20240912,171300,99234449600,58300,58300,58300,58300,0
20240912,171200,99234449600,58300,58300,58300,58300,0
20240912,171100,99234449600,58300,58300,58300,58300,0
20240912,171000,99234449600,58300,58300,58300,58300,0
20240912,170900,99234449600,58300,58300,58300,58300,0
20240912,170800,99234449600,58300,58300,58300,58300,0
20240912,170700,99234449600,58300,58300,58300,58300,0
20240912,170600,99234449600,58300,58300,58300,58300,0
20240912,170500,99234449600,58300,58300,58300,58300,0
20240912,170400,99234449600,58300,58300,58300,58300,0
20240912,170300,99234449600,58300,58300,58300,58300,0
20240912,170200,99234449600,58300,58300,58300,58300,0
20240912,170100,99234449600,58300,58300,58300,58300,0
20240912,170000,99234449600,58300,58300,58300,58300,0
20240912,165900,99234449600,58300,58300,58300,58300,0
20240912,165800,99234449600,58300,58300,58300,58300,0
20240912,165700,99234449600,58300,58300,58300,58300,0
20240912,165600,99234449600,58300,58300,58300,58300,0
20240912,165500,99234449600,58300,58300,58300,58300,0
20240912,165400,99234449600,58300,58300,58300,58300,451764
20240912,165300,99234449600,58300,58300,58300,58300,0
20240912,165200,99234449600,58300,58300,58300,58300,0
20240912,165100,99234449600,58300,58300,58300,58300,0
20240912,165000,99234449600,58300,58300,58300,58300,0
20240912,164900,99234449600,58300,58300,58300,58300,0
20240912,164800,99234449600,58300,58300,58300,58300,0
20240912,164700,99234449600,58300,58300,58300,58300,0
20240912,164600,99234449600,58300,58300,58300,58300,0
20240912,164500,99234449600,58300,58300,58300,58300,0
20240912,164400,99234449600,58300,58300,58300,58300,0
20240912,164300,99234449600,58300,58300,58300,58300,0
20240912,164200,99234449600,58300,58300,58300,58300,0
20240912,164100,99234449600,58300,58300,58300,58300,0
20240912,164000,99234449600,58300,58300,58300,58300,0
20240912,163900,99234449600,58300,58300,58300,58300,0
20240912,163800,99234449600,58300,58300,58300,58300,0
20240912,163700,99234449600,58300,58300,58300,58300,0
20240912,163600,99234449600,58300,58300,58300,58300,0
20240912,163500,99234449600,58300,58300,58300,58300,0
20240912,163400,99234449600,58300,58300,58300,58300,0
20240912,163300,99234449600,58300,58300,58300,58300,0
20240912,163200,99234449600,58300,58300,58300,58300,0
20240912,163100,99234449600,58300,58300,58300,58300,0
20240912,163000,99234449600,58300,58300,58300,58300,0
20240912,162900,99234449600,58300,58300,58300,58300,0
20240912,162800,99234449600,58300,58300,58300,58300,0
20240912,162700,99234449600,58300,58300,58300,58300,0
20240912,162600,99234449600,58300,58300,58300,58300,0
20240912,162500,99234449600,58300,58300,58300,58300,0
20240912,162400,99234449600,58300,58300,58300,58300,451764
20240912,162300,99234449600,58300,58300,58300,58300,0
20240912,162200,99234449600,58300,58300,58300,58300,0
20240912,162100,99234449600,58300,58300,58300,58300,0
20240912,162000,99234449600,58300,58300,58300,58300,0
20240912,161900,99234449600,58300,58300,58300,58300,0
20240912,161800,99234449600,58300,58300,58300,58300,0
20240912,161700,99234449600,58300,58300,58300,58300,0
20240912,161600,99234449600,58300,58300,58300,58300,0
20240912,161500,99234449600,58300,58300,58300,58300,0
20240912,161400,99234449600,58300,58300,58300,58300,0
20240912,161300,99234449600,58300,58300,58300,58300,0
20240912,161200,99234449600,58300,58300,58300,58300,0
20240912,161100,99234449600,58300,58300,58300,58300,0
20240912,161000,99234449600,58300,58300,58300,58300,0
20240912,160900,99234449600,58300,58300,58300,58300,0
20240912,160800,99234449600,58300,58300,58300,58300,0
20240912,160700,99234449600,58300,58300,58300,58300,0
20240912,160600,99234449600,58300,58300,58300,58300,0
20240912,160500,99234449600,58300,58300,58300,58300,0
20240912,160400,99234449600,58300,58300,58300,58300,0
20240912,160300,99234449600,58300,58300,58300,58300,0
20240912,160200,99234449600,58300,58300,58300,58300,0
20240912,160100,99234449600,58300,58300,58300,58300,0
20240912,160000,99234449600,58300,58300,58300,58300,0
20240912,155900,99234449600,58300,58300,58300,58300,0
20240912,155800,99234449600,58300,58300,58300,58300,0
20240912,155700,99234449600,58300,58300,58300,58300,0
20240912,155600,99234449600,58300,58300,58300,58300,0
20240912,155500,99234449600,58300,58300,58300,58300,0
20240912,155400,99234449600,58300,58300,58300,58300,451764
20240912,155300,99234449600,58300,58300,58300,58300,0
20240912,155200,99234449600,58300,58300,58300,58300,0
20240912,155100,99234449600,58300,58300,58300,58300,0
20240912,155000,99234449600,58300,58300,58300,58300,0
20240912,154900,99234449600,58300,58300,58300,58300,0
20240912,154800,99234449600,58300,58300,58300,58300,0
20240912,154700,99234449600,58300,58300,58300,58300,0
20240912,154600,99234449600,58300,58300,58300,58300,0
20240912,154500,99234449600,58300,58300,58300,58300,0
20240912,154400,99234449600,58300,58300,58300,58300,0
20240912,154300,99234449600,58300,58300,58300,58300,0
20240912,154200,99234449600,58300,58300,58300,58300,0
20240912,154100,99234449600,58300,58300,58300,58300,0
20240912,154000,99234449600,58300,58300,58300,58300,0
20240912,153900,99234449600,58300,58300,58300,58300,0
20240912,153800,99234449600,58300,58300,58300,58300,0
20240912,153700,99234449600,58300,58300,58300,58300,0
20240912,153600,99234449600,58300,58300,58300,58300,0
20240912,153500,99234449600,58300,58300,58300,58300,0
20240912,153400,99234449600,58300,58300,58300,58300,0
20240912,153300,99234449600,58300,58300,58300,58300,0
20240912,153200,99234449600,58300,58300,58300,58300,0
20240912,153100,99234449600,58300,58300,58300,58300,0
20240912,153000,99234449600,58300,58300,58300,58300,451764
20240912,152900,72896608400,58100,58100,58100,58100,0
20240912,152800,72896608400,58100,58100,58100,58100,0
20240912,152700,72896608400,58100,58100,58100,58100,0
20240912,152600,72896608400,58100,58100,58100,58100,0
20240912,152500,72896608400,58100,58100,58100,58100,0
20240912,152400,72896608400,58100,58100,58100,58100,0
20240912,152300,72896608400,58100,58100,58100,58100,0
20240912,152200,72896608400,58100,58100,58100,58100,0
20240912,152100,72896608400,58100,58100,58100,58100,0
20240912,152000,72896608400,58100,58100,58100,58100,0
20240912,151900,72896608400,58100,58200,58200,58000,5528
20240912,151800,72575549800,58200,58100,58200,58000,5231
20240912,151700,72271658600,58100,58200,58300,58100,7035
20240912,151600,71862325400,58100,58200,58300,58000,8935
20240912,151500,71342685800,58200,58400,58400,58200,7859
20240912,151400,70884713800,58400,58300,58400,58300,1936
20240912,151300,70771775000,58300,58300,58400,58200,13013
20240912,151200,70013095300,58400,58400,58400,58300,4105
20240912,151100,69773400800,58400,58300,58400,58300,6189
20240912,151000,69412427100,58400,58300,58400,58300,2322
20240912,150900,69276853700,58400,58300,58400,58200,6031
20240912,150800,68925348400,58300,58200,58300,58200,3106
20240912,150700,68744433600,58300,58200,58300,58200,4142
20240912,150600,68503188700,58200,58100,58200,58100,3417
20240912,150500,68304423300,58100,58200,58200,58100,1572
20240912,150400,68213015000,58200,58100,58200,58100,1355
20240912,150300,68134225900,58100,58100,58200,58100,2753
20240912,150200,67974205400,58200,58100,58200,58000,3470
20240912,150100,67772503800,58100,58100,58100,58000,1827
20240912,150000,67666443800,58100,58000,58100,58000,819
20240912,145900,67618893000,58100,58100,58100,58000,5180
20240912,145800,67318033600,58000,58000,58100,57900,6313
20240912,145700,66951978200,57900,57900,58000,57800,10517
20240912,145600,66342967800,57900,57900,58000,57900,1446
20240912,145500,66259190200,58000,58000,58000,57900,2597
20240912,145400,66108729400,57900,58000,58100,57900,5177
20240912,145300,65808487000,58000,58200,58200,58000,2728
20240912,145200,65649998900,58200,58200,58200,58100,3498
20240912,145100,65446729900,58200,58200,58300,58100,4879
20240912,145000,65162867300,58200,58200,58300,58100,5440
20240912,144900,64846249500,58200,58100,58200,58100,2540
20240912,144800,64698538800,58100,58200,58200,58000,11487
20240912,144700,64030943700,58200,58200,58200,58100,1947
20240912,144600,63917696000,58200,58100,58200,58100,2338
20240912,144500,63781794500,58100,58100,58200,58100,2163
20240912,144400,63656007500,58100,58200,58200,58100,4300
20240912,144300,63405870700,58200,58200,58200,58100,1498
20240912,144200,63318798100,58100,58100,58200,58100,1655
20240912,144100,63222580200,58100,58100,58200,58100,1719
20240912,144000,63122660600,58100,58000,58200,58000,7143
20240912,143900,62707715500,58100,58100,58100,58000,1588
20240912,143800,62615564600,58000,58000,58100,58000,945
20240912,143700,62560734900,58100,58000,58100,57900,10014
20240912,143600,61979970800,58000,58000,58100,57900,4446
20240912,143500,61722072100,58100,58100,58200,58000,8166
20240912,143400,61247669400,58200,58200,58200,58100,1489
20240912,143300,61161072200,58100,58200,58200,58100,1960
20240912,143200,61047088700,58200,58200,58200,58100,2067
20240912,143100,60926873300,58100,58100,58200,58100,2038
20240912,143000,60808359500,58100,58100,58200,58000,3582
20240912,142900,60600173500,58000,58000,58100,58000,2763
20240912,142800,60439739000,58100,58100,58100,58000,2093
20240912,142700,60318299900,58000,58100,58100,58000,1345
20240912,142600,60240227400,58000,58100,58100,57900,5516
20240912,142500,59920133300,58100,58000,58100,57900,3115
20240912,142400,59739427300,58000,58000,58000,57900,1943
20240912,142300,59626800400,57900,57900,58000,57900,1467
20240912,142200,59541774200,58000,58000,58000,57900,2118
20240912,142100,59419028900,58000,57800,58000,57800,8681
20240912,142000,58916442300,57900,57900,57900,57800,3686
20240912,141900,58703294500,57800,57900,57900,57800,847
20240912,141800,58654309000,57800,57800,57900,57700,3423
20240912,141700,58456380200,57700,57700,57900,57700,1827
20240912,141600,58350829400,57700,57700,57800,57600,5254
20240912,141500,58047653700,57600,57600,57800,57600,3683
20240912,141400,57835103200,57600,57500,57800,57500,23552
20240912,141300,56476541500,57500,57500,57600,57500,1287
20240912,141200,56402484400,57500,57500,57600,57500,1284
20240912,141100,56328592100,57500,57600,57600,57500,1558
20240912,141000,56238932600,57500,57500,57600,57500,885
20240912,140900,56188008200,57500,57600,57600,57500,4109
20240912,140800,55951708000,57500,57500,57600,57500,1329
20240912,140700,55875255800,57500,57600,57600,57400,4177
20240912,140600,55635078700,57500,57500,57600,57500,1962
20240912,140500,55522222200,57500,57500,57600,57500,1622
20240912,140400,55428939900,57500,57500,57600,57500,1505
20240912,140300,55342367600,57600,57500,57600,57500,657
20240912,140200,55304564200,57500,57400,57600,57400,18635
20240912,140100,54233237500,57400,57500,57500,57400,699
20240912,140000,54193081200,57400,57500,57500,57300,4508
20240912,135900,53934289000,57400,57500,57500,57300,3969
20240912,135800,53706455400,57500,57400,57500,57400,1804
20240912,135700,53602888200,57400,57400,57500,57300,6848
20240912,135600,53209768200,57400,57400,57500,57400,3671
20240912,135500,52999018500,57500,57500,57500,57400,985
20240912,135400,52942439900,57500,57500,57500,57400,1462
20240912,135300,52858476900,57500,57400,57500,57400,2573
20240912,135200,52710704200,57500,57400,57500,57400,646
20240912,135100,52673607800,57400,57400,57500,57400,1208
20240912,135000,52604225900,57400,57500,57500,57400,1140
20240912,134900,52538733900,57500,57500,57500,57400,972
20240912,134800,52482899400,57500,57400,57500,57400,1064
20240912,134700,52421806000,57400,57400,57500,57400,1224
20240912,134600,52351513400,57400,57500,57500,57400,1137
20240912,134500,52286160400,57500,57500,57500,57400,692
20240912,134400,52246422000,57400,57500,57500,57400,979
20240912,134300,52190191800,57500,57500,57600,57400,9794
20240912,134200,51627090000,57400,57400,57500,57400,1523
20240912,134100,51539623000,57400,57400,57500,57400,1362
20240912,134000,51461393000,57400,57400,57500,57400,1237
20240912,133900,51390330200,57400,57500,57500,57400,718
20240912,133800,51349094200,57400,57500,57500,57400,990
20240912,133700,51292260600,57400,57400,57500,57400,2566
20240912,133600,51144765200,57500,57500,57500,57400,1190
20240912,133500,51076442000,57400,57300,57500,57300,3218
20240912,133400,50891628000,57400,57400,57500,57300,4244
20240912,133300,50648019200,57300,57500,57500,57300,5469
20240912,133200,50334128500,57400,57500,57500,57400,1267
20240912,133100,50261361200,57500,57500,57500,57400,859
20240912,133000,50212026200,57500,57400,57500,57400,1161
20240912,132900,50145337900,57500,57400,57500,57300,2797
20240912,132800,49984795100,57400,57400,57500,57400,1087
20240912,132700,49922378100,57400,57400,57500,57300,3083
20240912,132600,49745444600,57300,57400,57500,57300,3629
20240912,132500,49537164000,57400,57500,57500,57400,1005
20240912,132400,49479450900,57400,57400,57500,57400,1524
20240912,132300,49391921700,57400,57300,57500,57300,2672
20240912,132200,49238579900,57300,57500,57500,57300,19149
20240912,132100,48138103300,57500,57600,57600,57500,1138
20240912,132000,48072643200,57500,57600,57600,57500,874
20240912,131900,48022365700,57600,57500,57600,57500,1226
20240912,131800,47951850400,57500,57500,57600,57500,932
20240912,131700,47898238300,57600,57500,57600,57500,1214
20240912,131600,47828412700,57600,57500,57600,57500,1117
20240912,131500,47764105700,57500,57600,57600,57500,2385
20240912,131400,47626802700,57600,57600,57700,57500,7271
20240912,131300,47208049500,57700,57700,57700,57600,1170
20240912,131200,47140576000,57700,57700,57700,57600,915
20240912,131100,47087853200,57700,57600,57700,57600,1061
20240912,131000,47026713600,57700,57600,57700,57600,653
20240912,130900,46989076000,57700,57700,57700,57600,1147
20240912,130800,46922916700,57700,57600,57700,57600,991
20240912,130700,46865816100,57600,57600,57700,57600,5341
20240912,130600,46557693800,57600,57800,57800,57600,7977
20240912,130500,46097416300,57700,57800,57800,57700,788
20240912,130400,46051921600,57700,57800,57800,57700,850
20240912,130300,46002845600,57700,57700,57800,57700,1232
20240912,130200,45931718300,57800,57700,57800,57700,630
20240912,130100,45895338200,57700,57800,57800,57700,992
20240912,130000,45838058600,57700,57700,57800,57700,791
20240912,125900,45792400600,57700,57700,57800,57700,839
20240912,125800,45743961700,57800,57800,57800,57700,427
20240912,125700,45719315600,57700,57800,57800,57600,6872
20240912,125600,45323197700,57800,57800,57900,57700,4701
20240912,125500,45051470200,57800,57800,57900,57800,635
20240912,125400,45014744100,57900,57900,57900,57800,878
20240912,125300,44963957300,57900,57800,57900,57800,958
20240912,125200,44908578600,57800,57800,57900,57800,4102
20240912,125100,44671424200,57900,57800,57900,57800,845
20240912,125000,44622562300,57900,57800,57900,57800,557
20240912,124900,44590351600,57900,57900,57900,57800,516
20240912,124800,44560502200,57800,57800,57900,57800,564
20240912,124700,44527879400,57800,57900,57900,57800,651
20240912,124600,44490229800,57900,57900,57900,57800,4582
20240912,124500,44225380300,57900,57900,57900,57800,597
20240912,124400,44190858600,57900,57800,57900,57800,485
20240912,124300,44162801400,57900,57800,57900,57700,5120
20240912,124200,43866899700,57800,57700,57800,57600,1721
20240912,124100,43767608800,57700,57700,57800,57600,10068
20240912,124000,43186645600,57800,57700,57800,57700,609
20240912,123900,43151475800,57700,57800,57800,57700,694
20240912,123800,43111407600,57800,57800,57800,57700,565
20240912,123700,43078788300,57800,57800,57800,57700,741
20240912,123600,43035986400,57800,57800,57800,57700,569
20240912,123500,43003143100,57800,57700,57800,57700,513
20240912,123400,42973530400,57700,57700,57800,57600,3426
20240912,123300,42775814500,57700,57700,57700,57600,856
20240912,123200,42726474400,57700,57700,57700,57600,949
20240912,123100,42671745300,57600,57600,57700,57600,656
20240912,123000,42633954500,57700,57700,57700,57600,842
20240912,122900,42585425700,57700,57700,57700,57600,289
20240912,122800,42568772100,57700,57600,57700,57600,422
20240912,122700,42544446100,57600,57800,57800,57600,6673
20240912,122600,42159400400,57800,57800,57800,57700,1035
20240912,122500,42099620400,57800,57800,57800,57700,1079
20240912,122400,42037338900,57800,57800,57800,57700,800
20240912,122300,41991140100,57800,57800,57800,57700,667
20240912,122200,41952615100,57800,57800,57800,57700,797
20240912,122100,41906595600,57700,57800,57800,57700,923
20240912,122000,41853291300,57700,57800,57800,57700,1415
20240912,121900,41771531100,57800,57700,57800,57700,580
20240912,121800,41738020000,57700,57700,57800,57700,931
20240912,121700,41684282800,57800,57800,57800,57700,331
20240912,121600,41665164600,57700,57700,57800,57700,1105
20240912,121500,41601324300,57700,57700,57800,57700,869
20240912,121400,41551140000,57800,57900,57900,57700,4537
20240912,121300,41288898000,57900,57800,57900,57800,332
20240912,121200,41269701300,57800,57800,57900,57800,349
20240912,121100,41249506700,57800,57800,57900,57800,601
20240912,121000,41214759500,57800,57700,57900,57700,7539
20240912,120900,40778997800,57800,57700,57800,57700,401
20240912,120800,40755842400,57700,57700,57800,57700,1697
20240912,120700,40657910500,57600,57600,57800,57600,6465
20240912,120600,40284892200,57700,57800,57800,57600,909
20240912,120500,40232431800,57800,57800,57800,57700,570
20240912,120400,40199529900,57700,57700,57800,57600,1124
20240912,120300,40134692300,57700,57700,57800,57600,2630
20240912,120200,39982953500,57700,57700,57700,57600,1266
20240912,120100,39909917000,57700,57700,57800,57600,1143
20240912,120000,39843981700,57700,57800,57800,57700,3715
20240912,115900,39629616600,57800,57800,57800,57700,937
20240912,115800,39575538800,57700,57800,57800,57700,740
20240912,115700,39532826800,57800,57800,57800,57600,3882
20240912,115600,39308810900,57700,57800,57800,57700,1776
20240912,115500,39206202600,57700,57700,57800,57700,311
20240912,115400,39188250400,57700,57800,57800,57700,652
20240912,115300,39150599400,57800,57700,57800,57700,1474
20240912,115200,39065543500,57700,57600,57700,57600,556
20240912,115100,39033492000,57600,57700,57700,57500,737
20240912,115000,38991027100,57700,57700,57700,57500,3632
20240912,114900,38781842600,57700,57700,57800,57600,4402
20240912,114800,38528042100,57700,57800,57800,57700,502
20240912,114700,38499056200,57700,57700,57800,57700,1167
20240912,114600,38431674300,57700,57800,57800,57700,450
20240912,114500,38405688500,57700,57800,57800,57600,1047
20240912,114400,38345257900,57700,57700,57800,57700,634
20240912,114300,38308663100,57700,57800,57800,57600,10606
20240912,114200,37696750700,57700,57900,57900,57700,5299
20240912,114100,37390443300,57900,57800,57900,57800,553
20240912,114000,37358475000,57900,57900,57900,57800,478
20240912,113900,37330829900,57900,57900,57900,57800,1059
20240912,113800,37269560600,57800,57900,57900,57800,883
20240912,113700,37218460700,57900,57800,57900,57800,559
20240912,113600,37186129100,57900,57800,57900,57800,688
20240912,113500,37146322500,57900,57900,57900,57800,708
20240912,113400,37105379900,57900,57800,57900,57700,995
20240912,113300,37047859200,57800,57800,57800,57700,2176
20240912,113200,36922142800,57700,57700,57800,57700,799
20240912,113100,36876020200,57800,57900,57900,57700,7090
20240912,113000,36466108300,58000,57900,58000,57800,2699
20240912,112900,36309897500,57900,57900,57900,57800,955
20240912,112800,36254652900,57900,57800,57900,57800,1077
20240912,112700,36192323100,57900,57900,58000,57800,1359
20240912,112600,36113659900,57900,57900,57900,57800,2081
20240912,112500,35993215700,57800,57900,57900,57800,605
20240912,112400,35958228400,57900,58000,58000,57900,3040
20240912,112300,35782177900,58000,58000,58000,57900,982
20240912,112200,35725238000,58000,57900,58000,57900,634
20240912,112100,35688484500,58000,57900,58000,57900,2000
20240912,112000,35572524200,57900,58000,58000,57900,672
20240912,111900,35533559600,57900,58000,58000,57900,8094
20240912,111800,35064137300,57900,57900,58000,57900,3934
20240912,111700,34836234600,58000,57900,58000,57900,616
20240912,111600,34800522500,57900,58000,58000,57900,839
20240912,111500,34751920400,57900,58100,58100,57900,3341
20240912,111400,34558286200,58000,58000,58100,58000,1297
20240912,111300,34483008400,58000,58000,58100,57900,4732
20240912,111200,34208555500,58000,57900,58000,57800,4826
20240912,111100,33929075100,57900,57800,57900,57800,606
20240912,111000,33894024100,57800,58000,58000,57800,3837
20240912,110900,33672074600,57900,57900,58000,57800,3931
20240912,110800,33444510400,57900,57800,57900,57800,6931
20240912,110700,33043218400,57800,57800,57900,57700,1374
20240912,110600,32963790100,57800,57900,57900,57700,2032
20240912,110500,32846326200,57800,57800,57900,57700,10557
20240912,110400,32236699000,57700,57600,57800,57600,11395
20240912,110300,31579079300,57600,57700,57700,57600,1008
20240912,110200,31520972700,57700,57600,57700,57500,4715
20240912,110100,31249387600,57500,57600,57600,57500,493
20240912,110000,31221033700,57600,57600,57600,57500,2199
20240912,105900,31094452800,57500,57400,57600,57400,1037
20240912,105800,31034818300,57400,57600,57600,57400,2205
20240912,105700,30908026600,57600,57600,57600,57500,2105
20240912,105600,30786957400,57500,57500,57600,57400,2523
20240912,105500,30641877300,57400,57500,57500,57400,526
20240912,105400,30611661000,57500,57500,57500,57400,504
20240912,105300,30582715100,57500,57600,57600,57400,3784
20240912,105200,30365125100,57500,57500,57600,57500,304
20240912,105100,30347628900,57600,57500,57600,57500,549
20240912,105000,30316029200,57600,57500,57600,57500,1053
20240912,104900,30255469900,57500,57500,57600,57400,2970
20240912,104800,30084697000,57500,57600,57600,57500,3533
20240912,104700,29881500800,57600,57600,57700,57500,3768
20240912,104600,29664471100,57600,57500,57700,57400,29755
20240912,104500,27952344900,57500,57500,57500,57400,496
20240912,104400,27923840400,57500,57400,57500,57300,10829
20240912,104300,27302260500,57400,57400,57400,57300,410
20240912,104200,27278746600,57400,57400,57400,57300,955
20240912,104100,27223965400,57400,57400,57400,57300,576
20240912,104000,27190921400,57400,57400,57400,57300,4111
20240912,103900,26954962700,57400,57400,57400,57300,1207
20240912,103800,26885740600,57300,57400,57400,57300,209
20240912,103700,26873748700,57400,57300,57400,57200,478
20240912,103600,26846354900,57200,57400,57400,57200,2822
20240912,103500,26684665300,57400,57300,57400,57300,3628
20240912,103400,26476770400,57300,57300,57300,57200,403
20240912,103300,26453694300,57300,57200,57300,57200,915
20240912,103200,26401328700,57300,57200,57300,57200,2570
20240912,103100,26254224400,57300,57300,57300,57200,655
20240912,103000,26216723300,57300,57300,57300,57200,1130
20240912,102900,26152061500,57300,57400,57400,57200,2325
20240912,102800,26018885000,57400,57400,57400,57300,1002
20240912,102700,25961456600,57400,57300,57400,57200,3466
20240912,102600,25762868500,57200,57300,57300,57200,1136
20240912,102500,25697808200,57300,57200,57300,57200,386
20240912,102400,25675719400,57200,57300,57300,57200,1258
20240912,102300,25603727200,57200,57300,57300,57200,2059
20240912,102200,25485924900,57200,57300,57300,57200,869
20240912,102100,25436191900,57300,57200,57300,57200,1906
20240912,102000,25327038700,57300,57400,57400,57200,15237
20240912,101900,24454356500,57300,57400,57400,57300,1767
20240912,101800,24353085200,57400,57300,57400,57300,649
20240912,101700,24315868400,57300,57300,57400,57300,901
20240912,101600,24264196900,57300,57400,57400,57300,3936
20240912,101500,24038295500,57400,57300,57400,57300,1577
20240912,101400,23947864500,57300,57400,57400,57300,419
20240912,101300,23923817800,57300,57400,57400,57300,882
20240912,101200,23873222600,57400,57400,57500,57300,11009
20240912,101100,23241297600,57500,57400,57500,57400,1670
20240912,101000,23145335100,57400,57400,57500,57400,3012
20240912,100900,22972432700,57500,57500,57500,57400,493
20240912,100800,22944098800,57500,57400,57500,57400,1920
20240912,100700,22833806800,57400,57500,57500,57400,836
20240912,100600,22785811600,57400,57500,57500,57400,3995
20240912,100500,22556417100,57500,57500,57500,57400,689
20240912,100400,22516805000,57500,57500,57500,57400,296
20240912,100300,22499806700,57500,57500,57500,57400,1128
20240912,100200,22435027900,57500,57500,57500,57400,174
20240912,100100,22425023700,57500,57400,57500,57400,7125
20240912,100000,22015639100,57400,57400,57500,57300,3735
20240912,095900,21801113500,57400,57400,57500,57300,3909
20240912,095800,21576554100,57400,57400,57500,57400,750
20240912,095700,21533470000,57400,57300,57500,57300,3033
20240912,095600,21359387200,57400,57400,57400,57300,3052
20240912,095500,21184215100,57400,57500,57500,57300,3365
20240912,095400,20991076800,57500,57500,57500,57400,3379
20240912,095300,20797043200,57500,57400,57500,57400,1389
20240912,095200,20717296000,57400,57400,57500,57300,3083
20240912,095100,20540353800,57400,57400,57400,57300,2156
20240912,095000,20416646700,57400,57300,57400,57300,1024
20240912,094900,20357909100,57400,57400,57400,57300,933
20240912,094800,20304392400,57400,57400,57400,57300,2645
20240912,094700,20152594700,57300,57500,57500,57300,5992
20240912,094600,19808827000,57400,57400,57500,57400,1859
20240912,094500,19702107100,57500,57500,57500,57400,4276
20240912,094400,19456646400,57400,57500,57500,57400,248
20240912,094300,19442398200,57500,57400,57500,57300,3289
20240912,094200,19253709400,57400,57400,57500,57300,6203
20240912,094100,18897613700,57500,57500,57500,57400,1317
20240912,094000,18821889700,57500,57600,57600,57400,6622
20240912,093900,18441128600,57600,57600,57700,57500,5273
20240912,093800,18137406700,57700,57700,57700,57600,1993
20240912,093700,18022571400,57700,57700,57800,57600,9757
20240912,093600,17459541600,57700,57800,57800,57600,8235
20240912,093500,16984257100,57800,57700,57800,57700,2937
20240912,093400,16814533800,57800,57700,57800,57600,9010
20240912,093300,16294624200,57700,57500,57700,57500,10329
20240912,093200,15699828400,57600,57500,57600,57500,7889
20240912,093100,15246141400,57500,57400,57500,57400,1151
20240912,093000,15179967200,57500,57500,57500,57400,2436
20240912,092900,15039964500,57500,57500,57500,57400,3659
20240912,092800,14829574900,57500,57500,57500,57400,934
20240912,092700,14775904100,57500,57400,57500,57400,7211
20240912,092600,14361935600,57400,57400,57400,57300,1242
20240912,092500,14290648900,57400,57400,57500,57300,4513
20240912,092400,14031578700,57500,57400,57500,57300,2975
20240912,092300,13860813600,57400,57400,57500,57300,3911
20240912,092200,13636310900,57400,57500,57500,57400,5540
20240912,092100,13318264000,57500,57500,57600,57400,7524
20240912,092000,12885744800,57600,57600,57700,57500,4838
20240912,091900,12607074400,57600,57500,57600,57400,9090
20240912,091800,12084136100,57400,57400,57500,57400,3257
20240912,091700,11897050200,57400,57600,57600,57300,10536
20240912,091600,11291577000,57400,57500,57600,57400,16666
20240912,091500,10333322900,57500,57500,57600,57300,6923
20240912,091400,9935694800,57500,57300,57600,57300,20216
20240912,091300,8774175700,57300,57300,57400,57200,2641
20240912,091200,8622861200,57300,57400,57400,57200,4576
20240912,091100,8360686800,57400,57400,57500,57300,1541
20240912,091000,8272222900,57400,57400,57500,57300,9276
20240912,090900,7739740500,57400,57400,57400,57200,3141
20240912,090800,7559701000,57300,57400,57500,57300,7486
20240912,090700,7130209300,57400,57500,57500,57200,8821
20240912,090600,6624426200,57500,57300,57500,57300,8286
20240912,090500,6149161000,57200,57400,57500,57200,8581
20240912,090400,5657391000,57400,57400,57600,57300,8213
20240912,090300,5185724900,57300,57100,57400,56900,20472
20240912,090200,4018219600,57100,57500,57600,57000,15128
20240912,090100,3152126400,57500,57600,58000,57500,18372
20240912,090000,2091259300,57600,57500,57800,57200,36374