KissMeData/086790/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195400,57601292000,60700,60700,60700,60700,83634
20240913,195300,57601292000,60700,60700,60700,60700,0
20240913,195200,57601292000,60700,60700,60700,60700,0
20240913,195100,57601292000,60700,60700,60700,60700,0
20240913,195000,57601292000,60700,60700,60700,60700,0
20240913,194900,57601292000,60700,60700,60700,60700,0
20240913,194800,57601292000,60700,60700,60700,60700,0
20240913,194700,57601292000,60700,60700,60700,60700,0
20240913,194600,57601292000,60700,60700,60700,60700,0
20240913,194500,57601292000,60700,60700,60700,60700,0
20240913,194400,57601292000,60700,60700,60700,60700,0
20240913,194300,57601292000,60700,60700,60700,60700,0
20240913,194200,57601292000,60700,60700,60700,60700,0
20240913,194100,57601292000,60700,60700,60700,60700,0
20240913,194000,57601292000,60700,60700,60700,60700,0
20240913,193900,57601292000,60700,60700,60700,60700,0
20240913,193800,57601292000,60700,60700,60700,60700,0
20240913,193700,57601292000,60700,60700,60700,60700,0
20240913,193600,57601292000,60700,60700,60700,60700,0
20240913,193500,57601292000,60700,60700,60700,60700,0
20240913,193400,57601292000,60700,60700,60700,60700,0
20240913,193300,57601292000,60700,60700,60700,60700,0
20240913,193200,57601292000,60700,60700,60700,60700,0
20240913,193100,57601292000,60700,60700,60700,60700,0
20240913,193000,57601292000,60700,60700,60700,60700,0
20240913,192900,57601292000,60700,60700,60700,60700,0
20240913,192800,57601292000,60700,60700,60700,60700,0
20240913,192700,57601292000,60700,60700,60700,60700,0
20240913,192600,57601292000,60700,60700,60700,60700,0
20240913,192500,57601292000,60700,60700,60700,60700,0
20240913,192400,57601292000,60700,60700,60700,60700,83634
20240913,192300,57601292000,60700,60700,60700,60700,0
20240913,192200,57601292000,60700,60700,60700,60700,0
20240913,192100,57601292000,60700,60700,60700,60700,0
20240913,192000,57601292000,60700,60700,60700,60700,0
20240913,191900,57601292000,60700,60700,60700,60700,0
20240913,191800,57601292000,60700,60700,60700,60700,0
20240913,191700,57601292000,60700,60700,60700,60700,0
20240913,191600,57601292000,60700,60700,60700,60700,0
20240913,191500,57601292000,60700,60700,60700,60700,0
20240913,191400,57601292000,60700,60700,60700,60700,0
20240913,191300,57601292000,60700,60700,60700,60700,0
20240913,191200,57601292000,60700,60700,60700,60700,0
20240913,191100,57601292000,60700,60700,60700,60700,0
20240913,191000,57601292000,60700,60700,60700,60700,0
20240913,190900,57601292000,60700,60700,60700,60700,0
20240913,190800,57601292000,60700,60700,60700,60700,0
20240913,190700,57601292000,60700,60700,60700,60700,0
20240913,190600,57601292000,60700,60700,60700,60700,0
20240913,190500,57601292000,60700,60700,60700,60700,0
20240913,190400,57601292000,60700,60700,60700,60700,0
20240913,190300,57601292000,60700,60700,60700,60700,0
20240913,190200,57601292000,60700,60700,60700,60700,0
20240913,190100,57601292000,60700,60700,60700,60700,0
20240913,190000,57601292000,60700,60700,60700,60700,0
20240913,185900,57601292000,60700,60700,60700,60700,0
20240913,185800,57601292000,60700,60700,60700,60700,0
20240913,185700,57601292000,60700,60700,60700,60700,0
20240913,185600,57601292000,60700,60700,60700,60700,0
20240913,185500,57601292000,60700,60700,60700,60700,0
20240913,185400,57601292000,60700,60700,60700,60700,83634
20240913,185300,57601292000,60700,60700,60700,60700,0
20240913,185200,57601292000,60700,60700,60700,60700,0
20240913,185100,57601292000,60700,60700,60700,60700,0
20240913,185000,57601292000,60700,60700,60700,60700,0
20240913,184900,57601292000,60700,60700,60700,60700,0
20240913,184800,57601292000,60700,60700,60700,60700,0
20240913,184700,57601292000,60700,60700,60700,60700,0
20240913,184600,57601292000,60700,60700,60700,60700,0
20240913,184500,57601292000,60700,60700,60700,60700,0
20240913,184400,57601292000,60700,60700,60700,60700,0
20240913,184300,57601292000,60700,60700,60700,60700,0
20240913,184200,57601292000,60700,60700,60700,60700,0
20240913,184100,57601292000,60700,60700,60700,60700,0
20240913,184000,57601292000,60700,60700,60700,60700,0
20240913,183900,57601292000,60700,60700,60700,60700,0
20240913,183800,57601292000,60700,60700,60700,60700,0
20240913,183700,57601292000,60700,60700,60700,60700,0
20240913,183600,57601292000,60700,60700,60700,60700,0
20240913,183500,57601292000,60700,60700,60700,60700,0
20240913,183400,57601292000,60700,60700,60700,60700,0
20240913,183300,57601292000,60700,60700,60700,60700,0
20240913,183200,57601292000,60700,60700,60700,60700,0
20240913,183100,57601292000,60700,60700,60700,60700,0
20240913,183000,57601292000,60700,60700,60700,60700,0
20240913,182900,57601292000,60700,60700,60700,60700,0
20240913,182800,57601292000,60700,60700,60700,60700,0
20240913,182700,57601292000,60700,60700,60700,60700,0
20240913,182600,57601292000,60700,60700,60700,60700,0
20240913,182500,57601292000,60700,60700,60700,60700,0
20240913,182400,57601292000,60700,60700,60700,60700,83634
20240913,182300,57601292000,60700,60700,60700,60700,0
20240913,182200,57601292000,60700,60700,60700,60700,0
20240913,182100,57601292000,60700,60700,60700,60700,0
20240913,182000,57601292000,60700,60700,60700,60700,0
20240913,181900,57601292000,60700,60700,60700,60700,0
20240913,181800,57601292000,60700,60700,60700,60700,0
20240913,181700,57601292000,60700,60700,60700,60700,0
20240913,181600,57601292000,60700,60700,60700,60700,0
20240913,181500,57601292000,60700,60700,60700,60700,0
20240913,181400,57601292000,60700,60700,60700,60700,0
20240913,181300,57601292000,60700,60700,60700,60700,0
20240913,181200,57601292000,60700,60700,60700,60700,0
20240913,181100,57601292000,60700,60700,60700,60700,0
20240913,181000,57601292000,60700,60700,60700,60700,0
20240913,180900,57601292000,60700,60700,60700,60700,0
20240913,180800,57601292000,60700,60700,60700,60700,0
20240913,180700,57601292000,60700,60700,60700,60700,0
20240913,180600,57601292000,60700,60700,60700,60700,0
20240913,180500,57601292000,60700,60700,60700,60700,0
20240913,180400,57601292000,60700,60700,60700,60700,0
20240913,180300,57601292000,60700,60700,60700,60700,0
20240913,180200,57601292000,60700,60700,60700,60700,0
20240913,180100,57601292000,60700,60700,60700,60700,0
20240913,180000,57601292000,60700,60700,60700,60700,0
20240913,175900,57601292000,60700,60700,60700,60700,0
20240913,175800,57601292000,60700,60700,60700,60700,0
20240913,175700,57601292000,60700,60700,60700,60700,0
20240913,175600,57601292000,60700,60700,60700,60700,0
20240913,175500,57601292000,60700,60700,60700,60700,0
20240913,175400,57601292000,60700,60700,60700,60700,83634
20240913,175300,57601292000,60700,60700,60700,60700,0
20240913,175200,57601292000,60700,60700,60700,60700,0
20240913,175100,57601292000,60700,60700,60700,60700,0
20240913,175000,57601292000,60700,60700,60700,60700,0
20240913,174900,57601292000,60700,60700,60700,60700,0
20240913,174800,57601292000,60700,60700,60700,60700,0
20240913,174700,57601292000,60700,60700,60700,60700,0
20240913,174600,57601292000,60700,60700,60700,60700,0
20240913,174500,57601292000,60700,60700,60700,60700,0
20240913,174400,57601292000,60700,60700,60700,60700,0
20240913,174300,57601292000,60700,60700,60700,60700,0
20240913,174200,57601292000,60700,60700,60700,60700,0
20240913,174100,57601292000,60700,60700,60700,60700,0
20240913,174000,57601292000,60700,60700,60700,60700,0
20240913,173900,57601292000,60700,60700,60700,60700,0
20240913,173800,57601292000,60700,60700,60700,60700,0
20240913,173700,57601292000,60700,60700,60700,60700,0
20240913,173600,57601292000,60700,60700,60700,60700,0
20240913,173500,57601292000,60700,60700,60700,60700,0
20240913,173400,57601292000,60700,60700,60700,60700,0
20240913,173300,57601292000,60700,60700,60700,60700,0
20240913,173200,57601292000,60700,60700,60700,60700,0
20240913,173100,57601292000,60700,60700,60700,60700,0
20240913,173000,57601292000,60700,60700,60700,60700,0
20240913,172900,57601292000,60700,60700,60700,60700,0
20240913,172800,57601292000,60700,60700,60700,60700,0
20240913,172700,57601292000,60700,60700,60700,60700,0
20240913,172600,57601292000,60700,60700,60700,60700,0
20240913,172500,57601292000,60700,60700,60700,60700,0
20240913,172400,57601292000,60700,60700,60700,60700,83634
20240913,172300,57601292000,60700,60700,60700,60700,0
20240913,172200,57601292000,60700,60700,60700,60700,0
20240913,172100,57601292000,60700,60700,60700,60700,0
20240913,172000,57601292000,60700,60700,60700,60700,0
20240913,171900,57601292000,60700,60700,60700,60700,0
20240913,171800,57601292000,60700,60700,60700,60700,0
20240913,171700,57601292000,60700,60700,60700,60700,0
20240913,171600,57601292000,60700,60700,60700,60700,0
20240913,171500,57601292000,60700,60700,60700,60700,0
20240913,171400,57601292000,60700,60700,60700,60700,0
20240913,171300,57601292000,60700,60700,60700,60700,0
20240913,171200,57601292000,60700,60700,60700,60700,0
20240913,171100,57601292000,60700,60700,60700,60700,0
20240913,171000,57601292000,60700,60700,60700,60700,0
20240913,170900,57601292000,60700,60700,60700,60700,0
20240913,170800,57601292000,60700,60700,60700,60700,0
20240913,170700,57601292000,60700,60700,60700,60700,0
20240913,170600,57601292000,60700,60700,60700,60700,0
20240913,170500,57601292000,60700,60700,60700,60700,0
20240913,170400,57601292000,60700,60700,60700,60700,0
20240913,170300,57601292000,60700,60700,60700,60700,0
20240913,170200,57601292000,60700,60700,60700,60700,0
20240913,170100,57601292000,60700,60700,60700,60700,0
20240913,170000,57601292000,60700,60700,60700,60700,0
20240913,165900,57601292000,60700,60700,60700,60700,0
20240913,165800,57601292000,60700,60700,60700,60700,0
20240913,165700,57601292000,60700,60700,60700,60700,0
20240913,165600,57601292000,60700,60700,60700,60700,0
20240913,165500,57601292000,60700,60700,60700,60700,0
20240913,165400,57601292000,60700,60700,60700,60700,83634
20240913,165300,57601292000,60700,60700,60700,60700,0
20240913,165200,57601292000,60700,60700,60700,60700,0
20240913,165100,57601292000,60700,60700,60700,60700,0
20240913,165000,57601292000,60700,60700,60700,60700,0
20240913,164900,57601292000,60700,60700,60700,60700,0
20240913,164800,57601292000,60700,60700,60700,60700,0
20240913,164700,57601292000,60700,60700,60700,60700,0
20240913,164600,57601292000,60700,60700,60700,60700,0
20240913,164500,57601292000,60700,60700,60700,60700,0
20240913,164400,57601292000,60700,60700,60700,60700,0
20240913,164300,57601292000,60700,60700,60700,60700,0
20240913,164200,57601292000,60700,60700,60700,60700,0
20240913,164100,57601292000,60700,60700,60700,60700,0
20240913,164000,57601292000,60700,60700,60700,60700,0
20240913,163900,57601292000,60700,60700,60700,60700,0
20240913,163800,57601292000,60700,60700,60700,60700,0
20240913,163700,57601292000,60700,60700,60700,60700,0
20240913,163600,57601292000,60700,60700,60700,60700,0
20240913,163500,57601292000,60700,60700,60700,60700,0
20240913,163400,57601292000,60700,60700,60700,60700,0
20240913,163300,57601292000,60700,60700,60700,60700,0
20240913,163200,57601292000,60700,60700,60700,60700,0
20240913,163100,57601292000,60700,60700,60700,60700,0
20240913,163000,57601292000,60700,60700,60700,60700,0
20240913,162900,57601292000,60700,60700,60700,60700,0
20240913,162800,57601292000,60700,60700,60700,60700,0
20240913,162700,57601292000,60700,60700,60700,60700,0
20240913,162600,57601292000,60700,60700,60700,60700,0
20240913,162500,57601292000,60700,60700,60700,60700,0
20240913,162400,57601292000,60700,60700,60700,60700,83634
20240913,162300,57601292000,60700,60700,60700,60700,0
20240913,162200,57601292000,60700,60700,60700,60700,0
20240913,162100,57601292000,60700,60700,60700,60700,0
20240913,162000,57601292000,60700,60700,60700,60700,0
20240913,161900,57601292000,60700,60700,60700,60700,0
20240913,161800,57601292000,60700,60700,60700,60700,0
20240913,161700,57601292000,60700,60700,60700,60700,0
20240913,161600,57601292000,60700,60700,60700,60700,0
20240913,161500,57601292000,60700,60700,60700,60700,0
20240913,161400,57601292000,60700,60700,60700,60700,0
20240913,161300,57601292000,60700,60700,60700,60700,0
20240913,161200,57601292000,60700,60700,60700,60700,0
20240913,161100,57601292000,60700,60700,60700,60700,0
20240913,161000,57601292000,60700,60700,60700,60700,0
20240913,160900,57601292000,60700,60700,60700,60700,0
20240913,160800,57601292000,60700,60700,60700,60700,0
20240913,160700,57601292000,60700,60700,60700,60700,0
20240913,160600,57601292000,60700,60700,60700,60700,0
20240913,160500,57601292000,60700,60700,60700,60700,0
20240913,160400,57601292000,60700,60700,60700,60700,0
20240913,160300,57601292000,60700,60700,60700,60700,0
20240913,160200,57601292000,60700,60700,60700,60700,0
20240913,160100,57601292000,60700,60700,60700,60700,0
20240913,160000,57601292000,60700,60700,60700,60700,0
20240913,155900,57601292000,60700,60700,60700,60700,0
20240913,155800,57601292000,60700,60700,60700,60700,0
20240913,155700,57601292000,60700,60700,60700,60700,0
20240913,155600,57601292000,60700,60700,60700,60700,0
20240913,155500,57601292000,60700,60700,60700,60700,0
20240913,155400,57601292000,60700,60700,60700,60700,83634
20240913,155300,57601292000,60700,60700,60700,60700,0
20240913,155200,57601292000,60700,60700,60700,60700,0
20240913,155100,57601292000,60700,60700,60700,60700,0
20240913,155000,57601292000,60700,60700,60700,60700,0
20240913,154900,57601292000,60700,60700,60700,60700,0
20240913,154800,57601292000,60700,60700,60700,60700,0
20240913,154700,57601292000,60700,60700,60700,60700,0
20240913,154600,57601292000,60700,60700,60700,60700,0
20240913,154500,57601292000,60700,60700,60700,60700,0
20240913,154400,57601292000,60700,60700,60700,60700,0
20240913,154300,57601292000,60700,60700,60700,60700,0
20240913,154200,57601292000,60700,60700,60700,60700,0
20240913,154100,57601292000,60700,60700,60700,60700,0
20240913,154000,57601292000,60700,60700,60700,60700,0
20240913,153900,57601292000,60700,60700,60700,60700,0
20240913,153800,57601292000,60700,60700,60700,60700,0
20240913,153700,57601292000,60700,60700,60700,60700,0
20240913,153600,57601292000,60700,60700,60700,60700,0
20240913,153500,57601292000,60700,60700,60700,60700,0
20240913,153400,57601292000,60700,60700,60700,60700,0
20240913,153300,57601292000,60700,60700,60700,60700,0
20240913,153200,57601292000,60700,60700,60700,60700,0
20240913,153100,57601292000,60700,60700,60700,60700,0
20240913,153000,57601292000,60700,60700,60700,60700,83634
20240913,152900,52524708200,60800,60800,60800,60800,0
20240913,152800,52524708200,60800,60800,60800,60800,0
20240913,152700,52524708200,60800,60800,60800,60800,0
20240913,152600,52524708200,60800,60800,60800,60800,0
20240913,152500,52524708200,60800,60800,60800,60800,0
20240913,152400,52524708200,60800,60800,60800,60800,0
20240913,152300,52524708200,60800,60800,60800,60800,0
20240913,152200,52524708200,60800,60800,60800,60800,0
20240913,152100,52524708200,60800,60800,60800,60800,0
20240913,152000,52524708200,60800,60800,60800,60800,0
20240913,151900,52524708200,60800,60700,60800,60600,2779
20240913,151800,52355885500,60600,60600,60700,60600,2260
20240913,151700,52218906800,60600,60600,60700,60600,969
20240913,151600,52160169900,60600,60700,60700,60600,647
20240913,151500,52120933900,60600,60700,60700,60600,2529
20240913,151400,51967490500,60600,60700,60700,60600,4186
20240913,151300,51713783100,60600,60700,60700,60600,959
20240913,151200,51655641500,60600,60700,60700,60600,1124
20240913,151100,51587485400,60600,60700,60700,60600,1604
20240913,151000,51490243100,60600,60700,60700,60600,1273
20240913,150900,51413068300,60600,60700,60700,60600,1332
20240913,150800,51332297000,60600,60600,60700,60600,707
20240913,150700,51289430100,60700,60700,60700,60600,1059
20240913,150600,51225222400,60600,60700,60700,60600,2692
20240913,150500,51062011100,60700,60700,60800,60600,1666
20240913,150400,50960878400,60600,60600,60700,60600,1110
20240913,150300,50893562000,60600,60600,60800,60600,7627
20240913,150200,50430614300,60600,60600,60700,60600,8228
20240913,150100,49931252300,60700,60700,60700,60600,1296
20240913,150000,49852646700,60600,60600,60700,60600,1198
20240913,145900,49780014800,60700,60700,60800,60600,6385
20240913,145800,49392596500,60600,60600,60700,60600,1697
20240913,145700,49289688700,60600,60700,60700,60600,1658
20240913,145600,49189160300,60600,60600,60700,60600,1924
20240913,145500,49072475900,60700,60600,60700,60600,14556
20240913,145400,48189066000,60600,60600,60700,60600,1483
20240913,145300,48099177900,60600,60600,60700,60600,1308
20240913,145200,48019893200,60700,60600,60700,60600,1923
20240913,145100,47903305700,60600,60600,60700,60600,1225
20240913,145000,47829040300,60600,60700,60700,60600,1703
20240913,144900,47725769000,60600,60700,60700,60600,1115
20240913,144800,47658166800,60600,60600,60700,60600,1169
20240913,144700,47587304100,60600,60700,60700,60600,1402
20240913,144600,47502308100,60600,60600,60700,60600,1429
20240913,144500,47415667300,60600,60700,60700,60600,991
20240913,144400,47355588700,60600,60600,60700,60600,1345
20240913,144300,47274043500,60600,60600,60700,60600,1157
20240913,144200,47203894700,60600,60700,60700,60600,1297
20240913,144100,47125269400,60700,60600,60700,60600,1883
20240913,144000,47011118200,60600,60700,60700,60600,2777
20240913,143900,46842681000,60600,60600,60700,60600,1546
20240913,143800,46748962400,60600,60600,60700,60500,1827
20240913,143700,46638261900,60600,60500,60600,60500,997
20240913,143600,46577911500,60600,60600,60600,60500,1460
20240913,143500,46489501700,60500,60600,60600,60500,1633
20240913,143400,46390635100,60500,60600,60600,60500,2422
20240913,143300,46243972600,60600,60500,60600,60500,2480
20240913,143200,46093789600,60500,60600,60600,60500,1387
20240913,143100,46009856800,60500,60500,60600,60500,1349
20240913,143000,45928206200,60500,60400,60600,60400,2008
20240913,142900,45806700600,60400,60400,60500,60400,782
20240913,142800,45759451200,60400,60500,60600,60400,1684
20240913,142700,45657607900,60400,60500,60500,60400,1961
20240913,142600,45539114300,60400,60400,60600,60400,7328
20240913,142500,45095806200,60400,60500,60500,60400,1050
20240913,142400,45032345600,60400,60400,60500,60400,1060
20240913,142300,44968286600,60400,60400,60500,60400,768
20240913,142200,44921890100,60400,60500,60500,60400,969
20240913,142100,44863334200,60500,60500,60500,60400,857
20240913,142000,44811534800,60400,60500,60500,60400,903
20240913,141900,44756963400,60500,60500,60500,60400,1056
20240913,141800,44693127500,60400,60400,60500,60400,952
20240913,141700,44635593000,60500,60500,60500,60400,1171
20240913,141600,44564841900,60500,60500,60500,60400,1826
20240913,141500,44454496800,60500,60500,60500,60400,605
20240913,141400,44417940700,60500,60500,60500,60400,853
20240913,141300,44366396400,60500,60500,60500,60400,1922
20240913,141200,44250275000,60500,60500,60600,60400,5595
20240913,141100,43911849000,60500,60500,60600,60500,904
20240913,141000,43857120400,60500,60600,60600,60500,1084
20240913,140900,43791512700,60500,60400,60600,60400,3482
20240913,140800,43580783500,60400,60500,60500,60400,1105
20240913,140700,43513990400,60400,60400,60500,60400,788
20240913,140600,43466376000,60400,60400,60500,60400,1583
20240913,140500,43370751000,60500,60500,60500,60400,995
20240913,140400,43310578500,60400,60400,60500,60400,1364
20240913,140300,43228096700,60500,60400,60500,60400,755
20240913,140200,43182460900,60400,60500,60500,60400,699
20240913,140100,43140215900,60400,60400,60500,60400,787
20240913,140000,43092651100,60500,60500,60600,60400,1059
20240913,135900,43028561100,60500,60600,60600,60400,1599
20240913,135800,42931890700,60500,60700,60700,60500,5705
20240913,135700,42586419300,60700,60700,60700,60600,980
20240913,135600,42527003500,60700,60700,60700,60600,855
20240913,135500,42475162700,60600,60600,60700,60600,783
20240913,135400,42427687900,60700,60700,60700,60600,748
20240913,135300,42382323300,60600,60700,60700,60600,463
20240913,135200,42354242600,60700,60500,60700,60400,3397
20240913,135100,42148538300,60500,60500,60500,60400,553
20240913,135000,42115099600,60500,60500,60500,60400,405
20240913,134900,42090601700,60500,60600,60600,60400,3113
20240913,134800,41902284600,60600,60700,60700,60500,4532
20240913,134700,41627634400,60700,60700,60800,60600,4316
20240913,134600,41365656700,60800,60900,60900,60700,13081
20240913,134500,40570641500,60800,60900,60900,60800,965
20240913,134400,40511935000,60800,60900,60900,60800,391
20240913,134300,40488129800,60900,60900,60900,60800,850
20240913,134200,40436383700,60900,60800,60900,60800,243
20240913,134100,40421589600,60900,60900,60900,60800,463
20240913,134000,40393398800,60900,60900,60900,60800,646
20240913,133900,40354060900,60900,60900,60900,60800,282
20240913,133800,40336896000,60900,60900,60900,60800,346
20240913,133700,40315825700,60900,60900,60900,60800,515
20240913,133600,40284489900,60900,60800,60900,60800,206
20240913,133500,40271947000,60900,60800,60900,60800,465
20240913,133400,40243633600,60800,60900,60900,60800,201
20240913,133300,40231396300,60900,60800,60900,60800,301
20240913,133200,40213085700,60900,60900,60900,60800,717
20240913,133100,40169459500,60900,61000,61000,60800,12087
20240913,133000,39433345600,61000,61000,61000,60900,657
20240913,132900,39393296600,61000,61000,61000,60900,631
20240913,132800,39354811100,61000,60900,61000,60900,644
20240913,132700,39315538200,61000,60900,61000,60900,465
20240913,132600,39287185200,61000,61000,61000,60900,720
20240913,132500,39243279400,61000,61000,61000,60900,325
20240913,132400,39223463300,61000,61000,61000,60900,438
20240913,132300,39196754500,61000,61000,61000,60900,468
20240913,132200,39168220200,61000,61000,61000,60900,787
20240913,132100,39120218300,61000,61000,61000,60900,1221
20240913,132000,39045739200,61000,61000,61000,60900,180
20240913,131900,39034761100,61000,61000,61000,60900,334
20240913,131800,39014390300,60900,60900,61000,60900,509
20240913,131700,38983366500,61000,61000,61000,60900,258
20240913,131600,38967631200,61000,61000,61000,60900,125
20240913,131500,38960009200,61000,61000,61000,60900,330
20240913,131400,38939879900,61000,61000,61000,60900,312
20240913,131300,38920851000,60900,61000,61000,60900,233
20240913,131200,38906645200,61000,60900,61000,60800,1260
20240913,131100,38829887400,60900,60900,60900,60800,290
20240913,131000,38812230100,60800,60900,60900,60800,2405
20240913,130900,38665766800,60900,60900,60900,60800,127
20240913,130800,38658034800,60900,61000,61000,60800,4267
20240913,130700,38398174400,60900,61000,61100,60900,1694
20240913,130600,38294837100,61000,61000,61000,60900,388
20240913,130500,38271169200,61000,61000,61000,60900,562
20240913,130400,38236889800,61000,61000,61000,60900,273
20240913,130300,38220239500,60900,61000,61100,60900,588
20240913,130200,38184360200,61000,61000,61100,60900,367
20240913,130100,38161972900,60900,61100,61100,60900,4961
20240913,130000,37859381800,61100,61100,61100,61000,343
20240913,125900,37838439500,61000,61100,61100,61000,510
20240913,125800,37807310300,61100,61000,61100,61000,291
20240913,125700,37789531100,61100,61100,61100,61000,419
20240913,125600,37763953700,61100,61100,61100,61000,739
20240913,125500,37718826800,61100,61100,61100,61000,281
20240913,125400,37701658200,61100,61100,61100,61000,309
20240913,125300,37682786000,61100,61100,61100,61000,532
20240913,125200,37650297000,61100,61000,61100,60900,913
20240913,125100,37594603100,60900,61000,61000,60900,2784
20240913,125000,37424789400,61000,61000,61000,60900,631
20240913,124900,37386301500,61000,61000,61000,60900,256
20240913,124800,37370686300,60900,61000,61000,60900,395
20240913,124700,37346598200,61000,61000,61000,60900,422
20240913,124600,37320864300,60900,61000,61000,60900,346
20240913,124500,37299762400,61000,61000,61000,60900,1573
20240913,124400,37203809600,61000,61000,61000,60900,237
20240913,124300,37189353200,61000,61000,61000,60900,249
20240913,124200,37174167000,61000,61000,61000,60900,349
20240913,124100,37152878800,60900,61000,61000,60900,187
20240913,124000,37141472200,61000,61000,61000,60900,279
20240913,123900,37124455600,60900,61000,61000,60900,734
20240913,123800,37079697300,61000,61000,61000,61000,176
20240913,123700,37068961300,61000,61100,61100,61000,772
20240913,123600,37021845800,61000,61100,61100,61000,768
20240913,123500,36974975200,61100,61000,61100,61000,869
20240913,123400,36921962600,61100,61000,61100,60900,1596
20240913,123300,36824596400,61000,61000,61000,60900,377
20240913,123200,36801601500,61000,61000,61000,60900,1169
20240913,123100,36730296700,61000,60900,61000,60900,499
20240913,123000,36699859500,61000,61000,61000,60900,193
20240913,122900,36688091800,61000,61000,61000,60900,301
20240913,122800,36669734300,61000,61000,61000,60900,340
20240913,122700,36648995100,61000,61100,61100,61000,290
20240913,122600,36631303000,61000,61100,61100,61000,5741
20240913,122500,36281086700,61100,61000,61100,61000,13110
20240913,122400,35481312100,61000,61000,61000,60900,454
20240913,122300,35453621600,60900,61000,61000,60900,548
20240913,122200,35420201100,60900,61000,61000,60900,269
20240913,122100,35403806700,61000,61000,61000,60900,300
20240913,122000,35385511600,60900,61000,61000,60900,663
20240913,121900,35345083400,60900,60900,61000,60900,541
20240913,121800,35312111500,61000,61000,61000,60900,6134
20240913,121700,34937988100,61000,61000,61000,60900,643
20240913,121600,34898776400,61000,61000,61000,60900,219
20240913,121500,34885417700,61000,60900,61000,60900,256
20240913,121400,34869805800,61000,61000,61000,60900,321
20240913,121300,34850226600,61000,60900,61000,60900,943
20240913,121200,34792769300,60900,60900,60900,60800,835
20240913,121100,34741923600,60800,60900,60900,60800,1648
20240913,121000,34641562000,60900,60900,60900,60800,479
20240913,120900,34612395100,60900,60900,60900,60800,305
20240913,120800,34593826900,60900,60900,60900,60800,367
20240913,120700,34571477700,60900,60900,61000,60800,4518
20240913,120600,34296333900,61000,61000,61000,60900,1482
20240913,120500,34206033400,61000,61000,61000,60900,602
20240913,120400,34169325200,61000,61000,61000,60900,562
20240913,120300,34135054500,61000,61000,61000,60900,784
20240913,120200,34087261200,61000,61000,61000,60900,412
20240913,120100,34062137400,61000,61000,61000,60900,597
20240913,120000,34025743300,61000,60900,61000,60900,598
20240913,115900,33989277900,61000,60900,61000,60900,473
20240913,115800,33960427200,61000,61000,61000,60900,800
20240913,115700,33911643300,61000,61000,61000,60900,78
20240913,115600,33906887700,61000,61100,61100,60900,402
20240913,115500,33882364900,61000,61100,61100,60900,4877
20240913,115400,33584826500,61100,61100,61100,61000,344
20240913,115300,33563812200,61000,61100,61100,61000,349
20240913,115200,33542502900,61100,61100,61100,61000,587
20240913,115100,33506644900,61100,61100,61100,61000,352
20240913,115000,33485153400,61100,61100,61100,61000,369
20240913,114900,33462616200,61000,61100,61100,61000,421
20240913,114800,33436912400,61100,60900,61100,60900,5528
20240913,114700,33099680400,61000,60900,61000,60800,4571
20240913,114600,32821281200,60900,60900,60900,60800,1559
20240913,114500,32726441600,60800,60900,60900,60800,307
20240913,114400,32707745600,60900,60900,60900,60800,692
20240913,114300,32665624700,60800,60900,60900,60800,251
20240913,114200,32650350200,60900,61000,61000,60900,4653
20240913,114100,32366963700,61000,61000,61000,60900,897
20240913,114000,32312251800,61000,60900,61000,60900,357
20240913,113900,32290479300,61000,61000,61000,60900,426
20240913,113800,32264499000,61000,60900,61000,60900,664
20240913,113700,32224003600,61000,61000,61000,60900,430
20240913,113600,32197783700,60900,61000,61000,60900,319
20240913,113500,32178332200,61000,61000,61000,60900,544
20240913,113400,32145156700,61000,61000,61000,60900,194
20240913,113300,32133324800,61000,60800,61000,60800,5023
20240913,113200,31827511600,60900,60900,60900,60800,324
20240913,113100,31807780600,60800,60900,60900,60800,328
20240913,113000,31787811100,60800,60900,61000,60800,5223
20240913,112900,31469725900,60900,61100,61100,60900,6890
20240913,112800,31049385500,61200,61100,61200,61100,2127
20240913,112700,30919400900,61200,61200,61200,61100,706
20240913,112600,30876200500,61200,61200,61200,61100,634
20240913,112500,30837400400,61200,61000,61200,60900,9001
20240913,112400,30287761200,61000,61000,61000,60900,730
20240913,112300,30243256800,61000,60900,61000,60900,530
20240913,112200,30210939100,61000,61000,61000,60900,815
20240913,112100,30161236400,60900,61000,61000,60900,2402
20240913,112000,30014782800,61000,61000,61000,60900,372
20240913,111900,29992102300,61000,61000,61000,60900,896
20240913,111800,29937456600,61000,61000,61000,60900,555
20240913,111700,29903611200,61000,61000,61000,60900,173
20240913,111600,29893060100,61000,60900,61000,60800,1941
20240913,111500,29774814700,60800,60900,60900,60700,2425
20240913,111400,29627373300,60900,60900,60900,60800,385
20240913,111300,29603938200,60900,60800,60900,60700,1690
20240913,111200,29501154100,60800,60800,60800,60700,245
20240913,111100,29486259100,60800,60800,60800,60700,1652
20240913,111000,29385878100,60700,60600,60800,60600,933
20240913,110900,29329235000,60700,60700,60700,60600,1307
20240913,110800,29249986900,60700,60700,60800,60600,1155
20240913,110700,29179911700,60600,60700,60800,60600,5667
20240913,110600,28835914500,60800,60800,60800,60700,1060
20240913,110500,28771550000,60800,60800,60900,60700,4750
20240913,110400,28482714200,60900,61000,61000,60800,4087
20240913,110300,28233910800,60900,61000,61000,60900,261
20240913,110200,28218000200,60900,61000,61000,60900,1420
20240913,110100,28131409300,60900,61000,61000,60900,847
20240913,110000,28079759600,61000,60900,61000,60800,3622
20240913,105900,27859066800,60900,61000,61000,60800,5244
20240913,105800,27539809400,61000,61000,61000,60900,1689
20240913,105700,27436813500,60900,61000,61000,60900,922
20240913,105600,27380618700,61000,61000,61000,60900,634
20240913,105500,27341959000,61000,61000,61000,60900,712
20240913,105400,27298539700,60900,60900,61000,60900,596
20240913,105300,27262205600,61000,60900,61000,60800,2374
20240913,105200,27117600600,60900,60900,60900,60800,376
20240913,105100,27094705000,60800,60700,60900,60600,3078
20240913,105000,26907701600,60700,60600,60700,60600,837
20240913,104900,26856944300,60600,60700,60700,60600,1164
20240913,104800,26786373900,60600,60900,60900,60600,3477
20240913,104700,26575164100,60900,60900,60900,60800,1183
20240913,104600,26503211500,60800,60800,60900,60800,1652
20240913,104500,26402710800,60900,60900,60900,60800,1098
20240913,104400,26335854500,60900,61000,61000,60800,5005
20240913,104300,26031327900,60900,60900,61000,60800,2637
20240913,104200,25870701800,60800,61100,61100,60800,14349
20240913,104100,24996277300,61100,61100,61100,61000,1292
20240913,104000,24917369600,61100,61100,61100,61000,1888
20240913,103900,24802031300,61100,61100,61100,61000,999
20240913,103800,24741007600,61000,61000,61100,60900,1993
20240913,103700,24619436200,61000,61000,61000,60900,8757
20240913,103600,24085265800,61000,60900,61000,60800,2094
20240913,103500,23957696000,60900,60900,60900,60800,5503
20240913,103400,23622582500,60800,60800,60900,60700,4100
20240913,103300,23373242400,60800,60800,60800,60700,1909
20240913,103200,23257233100,60800,60800,60800,60700,2378
20240913,103100,23112666100,60800,60800,60800,60700,1484
20240913,103000,23022448500,60800,60800,60800,60700,2789
20240913,102900,22852995000,60800,60800,60800,60700,766
20240913,102800,22806433500,60800,60700,60800,60600,8475
20240913,102700,22291990800,60700,60700,60700,60600,745
20240913,102600,22246775200,60700,60600,60700,60500,7593
20240913,102500,21786712500,60600,60500,60600,60400,5440
20240913,102400,21457567500,60500,60500,60500,60400,1045
20240913,102300,21394368400,60500,60500,60600,60500,1241
20240913,102200,21319217800,60500,60600,60600,60400,3307
20240913,102100,21119098900,60400,60500,60600,60400,6359
20240913,102000,20734453100,60400,60400,60500,60400,2440
20240913,101900,20587037200,60400,60500,60500,60300,1796
20240913,101800,20478634200,60500,60500,60500,60300,2528
20240913,101700,20325954600,60500,60500,60500,60300,2016
20240913,101600,20204187900,60500,60400,60500,60400,1428
20240913,101500,20117887200,60300,60500,60500,60300,7933
20240913,101400,19638745400,60500,60500,60500,60400,1280
20240913,101300,19561339100,60500,60500,60500,60400,3075
20240913,101200,19375362200,60500,60400,60500,60200,7463
20240913,101100,18924907200,60400,60400,60400,60300,775
20240913,101000,18878126500,60400,60400,60400,60300,373
20240913,100900,18855605500,60400,60300,60400,60300,1540
20240913,100800,18762656500,60400,60300,60400,60200,2397
20240913,100700,18618142100,60300,60200,60300,60100,4499
20240913,100600,18346922900,60200,60200,60300,60100,1814
20240913,100500,18237724800,60200,60200,60300,60100,3103
20240913,100400,18050957900,60200,60300,60300,60100,3669
20240913,100300,17830139600,60200,60300,60300,60200,3645
20240913,100200,17610694300,60300,60300,60300,60200,1004
20240913,100100,17550173300,60300,60300,60300,60200,412
20240913,100000,17525366700,60300,60100,60300,60100,4674
20240913,095900,17243996900,60100,60200,60200,60100,494
20240913,095800,17214276300,60200,60200,60200,60100,6578
20240913,095700,16818346200,60100,60100,60200,60100,1292
20240913,095600,16740658600,60200,60200,60200,60100,599
20240913,095500,16704617100,60200,60200,60200,60100,1235
20240913,095400,16630302300,60200,60200,60300,60100,7862
20240913,095300,16157103000,60200,60200,60300,60200,615
20240913,095200,16120038200,60200,60200,60300,60100,10547
20240913,095100,15485137500,60200,60200,60200,60100,1376
20240913,095000,15402414300,60100,60100,60200,60000,1756
20240913,094900,15296841400,60000,60100,60100,60000,5395
20240913,094800,14972612100,60000,60100,60100,60000,382
20240913,094700,14949672900,60100,60100,60100,60000,891
20240913,094600,14896146100,60100,59900,60100,59900,3501
20240913,094500,14686083400,60000,60000,60000,59900,1738
20240913,094400,14581842500,59900,60000,60000,59900,297
20240913,094300,14564045300,59900,59900,60000,59800,2699
20240913,094200,14402358900,59900,59800,59900,59700,2312
20240913,094100,14264091000,59700,59900,60000,59700,8045
20240913,094000,13782823000,60000,59900,60000,59900,762
20240913,093900,13737124400,59900,60000,60100,59900,2838
20240913,093800,13566900200,60000,60000,60100,60000,817
20240913,093700,13517854800,60000,59900,60100,59800,12844
20240913,093600,12747470300,59900,59900,59900,59800,3460
20240913,093500,12540278200,59900,59800,59900,59800,878
20240913,093400,12487747000,59900,59700,59900,59700,3803
20240913,093300,12260325200,59700,59700,59800,59600,3310
20240913,093200,12062749500,59700,59700,59700,59600,172
20240913,093100,12052490300,59700,59600,59700,59600,1195
20240913,093000,11981245600,59600,59500,59600,59400,1823
20240913,092900,11872679900,59500,59500,59600,59400,552
20240913,092800,11839868100,59400,59500,59600,59400,2221
20240913,092700,11707685700,59500,59400,59600,59400,2158
20240913,092600,11579329600,59400,59300,59500,59300,649
20240913,092500,11540774900,59400,59400,59500,59300,1213
20240913,092400,11468747000,59300,59300,59400,59300,5028
20240913,092300,11170150900,59300,59300,59400,59300,1830
20240913,092200,11061553400,59400,59500,59600,59300,8953
20240913,092100,10529514800,59500,59500,59600,59500,837
20240913,092000,10479705600,59500,59600,59700,59500,3812
20240913,091900,10252566700,59700,59700,59700,59600,914
20240913,091800,10198050800,59700,59600,59700,59600,1761
20240913,091700,10092943400,59600,59500,59700,59400,2380
20240913,091600,9951165100,59500,59700,59700,59500,3978
20240913,091500,9714291400,59600,59400,59700,59400,1873
20240913,091400,9602723200,59500,59800,59800,59400,3218
20240913,091300,9411113100,59800,59800,59900,59700,1483
20240913,091200,9322467600,59800,60200,60200,59800,6610
20240913,091100,8925778600,60100,60100,60200,60100,1954
20240913,091000,8808337500,60100,60000,60200,60000,8542
20240913,090900,8294937100,60000,59900,60100,59900,6523
20240913,090800,7903608600,59900,60100,60100,59900,6045
20240913,090700,7541050700,60000,59900,60000,59800,12431
20240913,090600,6795870300,59900,59700,59900,59700,3313
20240913,090500,6597777900,59700,59800,59900,59700,4603
20240913,090400,6322571500,59700,59800,59900,59600,7799
20240913,090300,5856162300,59800,59700,59900,59600,7195
20240913,090200,5426106500,59800,59500,59900,59400,30038
20240913,090100,3634764700,59400,59400,59700,59400,12364
20240913,090000,2899225800,59400,59100,59700,58900,48652