KissMeData/086790/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195900,44285646000,60700,60700,60700,60700,53795
20240927,195800,44285646000,60700,60700,60700,60700,0
20240927,195700,44285646000,60700,60700,60700,60700,0
20240927,195600,44285646000,60700,60700,60700,60700,0
20240927,195500,44285646000,60700,60700,60700,60700,0
20240927,195400,44285646000,60700,60700,60700,60700,0
20240927,195300,44285646000,60700,60700,60700,60700,0
20240927,195200,44285646000,60700,60700,60700,60700,0
20240927,195100,44285646000,60700,60700,60700,60700,0
20240927,195000,44285646000,60700,60700,60700,60700,0
20240927,194900,44285646000,60700,60700,60700,60700,0
20240927,194800,44285646000,60700,60700,60700,60700,0
20240927,194700,44285646000,60700,60700,60700,60700,0
20240927,194600,44285646000,60700,60700,60700,60700,0
20240927,194500,44285646000,60700,60700,60700,60700,0
20240927,194400,44285646000,60700,60700,60700,60700,0
20240927,194300,44285646000,60700,60700,60700,60700,0
20240927,194200,44285646000,60700,60700,60700,60700,0
20240927,194100,44285646000,60700,60700,60700,60700,0
20240927,194000,44285646000,60700,60700,60700,60700,0
20240927,193900,44285646000,60700,60700,60700,60700,0
20240927,193800,44285646000,60700,60700,60700,60700,0
20240927,193700,44285646000,60700,60700,60700,60700,0
20240927,193600,44285646000,60700,60700,60700,60700,0
20240927,193500,44285646000,60700,60700,60700,60700,0
20240927,193400,44285646000,60700,60700,60700,60700,0
20240927,193300,44285646000,60700,60700,60700,60700,0
20240927,193200,44285646000,60700,60700,60700,60700,0
20240927,193100,44285646000,60700,60700,60700,60700,0
20240927,193000,44285646000,60700,60700,60700,60700,0
20240927,192900,44285646000,60700,60700,60700,60700,53795
20240927,192800,44285646000,60700,60700,60700,60700,0
20240927,192700,44285646000,60700,60700,60700,60700,0
20240927,192600,44285646000,60700,60700,60700,60700,0
20240927,192500,44285646000,60700,60700,60700,60700,0
20240927,192400,44285646000,60700,60700,60700,60700,0
20240927,192300,44285646000,60700,60700,60700,60700,0
20240927,192200,44285646000,60700,60700,60700,60700,0
20240927,192100,44285646000,60700,60700,60700,60700,0
20240927,192000,44285646000,60700,60700,60700,60700,0
20240927,191900,44285646000,60700,60700,60700,60700,0
20240927,191800,44285646000,60700,60700,60700,60700,0
20240927,191700,44285646000,60700,60700,60700,60700,0
20240927,191600,44285646000,60700,60700,60700,60700,0
20240927,191500,44285646000,60700,60700,60700,60700,0
20240927,191400,44285646000,60700,60700,60700,60700,0
20240927,191300,44285646000,60700,60700,60700,60700,0
20240927,191200,44285646000,60700,60700,60700,60700,0
20240927,191100,44285646000,60700,60700,60700,60700,0
20240927,191000,44285646000,60700,60700,60700,60700,0
20240927,190900,44285646000,60700,60700,60700,60700,0
20240927,190800,44285646000,60700,60700,60700,60700,0
20240927,190700,44285646000,60700,60700,60700,60700,0
20240927,190600,44285646000,60700,60700,60700,60700,0
20240927,190500,44285646000,60700,60700,60700,60700,0
20240927,190400,44285646000,60700,60700,60700,60700,0
20240927,190300,44285646000,60700,60700,60700,60700,0
20240927,190200,44285646000,60700,60700,60700,60700,0
20240927,190100,44285646000,60700,60700,60700,60700,0
20240927,190000,44285646000,60700,60700,60700,60700,0
20240927,185900,44285646000,60700,60700,60700,60700,53795
20240927,185800,44285646000,60700,60700,60700,60700,0
20240927,185700,44285646000,60700,60700,60700,60700,0
20240927,185600,44285646000,60700,60700,60700,60700,0
20240927,185500,44285646000,60700,60700,60700,60700,0
20240927,185400,44285646000,60700,60700,60700,60700,0
20240927,185300,44285646000,60700,60700,60700,60700,0
20240927,185200,44285646000,60700,60700,60700,60700,0
20240927,185100,44285646000,60700,60700,60700,60700,0
20240927,185000,44285646000,60700,60700,60700,60700,0
20240927,184900,44285646000,60700,60700,60700,60700,0
20240927,184800,44285646000,60700,60700,60700,60700,0
20240927,184700,44285646000,60700,60700,60700,60700,0
20240927,184600,44285646000,60700,60700,60700,60700,0
20240927,184500,44285646000,60700,60700,60700,60700,0
20240927,184400,44285646000,60700,60700,60700,60700,0
20240927,184300,44285646000,60700,60700,60700,60700,0
20240927,184200,44285646000,60700,60700,60700,60700,0
20240927,184100,44285646000,60700,60700,60700,60700,0
20240927,184000,44285646000,60700,60700,60700,60700,0
20240927,183900,44285646000,60700,60700,60700,60700,0
20240927,183800,44285646000,60700,60700,60700,60700,0
20240927,183700,44285646000,60700,60700,60700,60700,0
20240927,183600,44285646000,60700,60700,60700,60700,0
20240927,183500,44285646000,60700,60700,60700,60700,0
20240927,183400,44285646000,60700,60700,60700,60700,0
20240927,183300,44285646000,60700,60700,60700,60700,0
20240927,183200,44285646000,60700,60700,60700,60700,0
20240927,183100,44285646000,60700,60700,60700,60700,0
20240927,183000,44285646000,60700,60700,60700,60700,0
20240927,182900,44285646000,60700,60700,60700,60700,53795
20240927,182800,44285646000,60700,60700,60700,60700,0
20240927,182700,44285646000,60700,60700,60700,60700,0
20240927,182600,44285646000,60700,60700,60700,60700,0
20240927,182500,44285646000,60700,60700,60700,60700,0
20240927,182400,44285646000,60700,60700,60700,60700,0
20240927,182300,44285646000,60700,60700,60700,60700,0
20240927,182200,44285646000,60700,60700,60700,60700,0
20240927,182100,44285646000,60700,60700,60700,60700,0
20240927,182000,44285646000,60700,60700,60700,60700,0
20240927,181900,44285646000,60700,60700,60700,60700,0
20240927,181800,44285646000,60700,60700,60700,60700,0
20240927,181700,44285646000,60700,60700,60700,60700,0
20240927,181600,44285646000,60700,60700,60700,60700,0
20240927,181500,44285646000,60700,60700,60700,60700,0
20240927,181400,44285646000,60700,60700,60700,60700,0
20240927,181300,44285646000,60700,60700,60700,60700,0
20240927,181200,44285646000,60700,60700,60700,60700,0
20240927,181100,44285646000,60700,60700,60700,60700,0
20240927,181000,44285646000,60700,60700,60700,60700,0
20240927,180900,44285646000,60700,60700,60700,60700,0
20240927,180800,44285646000,60700,60700,60700,60700,0
20240927,180700,44285646000,60700,60700,60700,60700,0
20240927,180600,44285646000,60700,60700,60700,60700,0
20240927,180500,44285646000,60700,60700,60700,60700,0
20240927,180400,44285646000,60700,60700,60700,60700,0
20240927,180300,44285646000,60700,60700,60700,60700,0
20240927,180200,44285646000,60700,60700,60700,60700,0
20240927,180100,44285646000,60700,60700,60700,60700,0
20240927,180000,44285646000,60700,60700,60700,60700,0
20240927,175900,44285646000,60700,60700,60700,60700,53795
20240927,175800,44285646000,60700,60700,60700,60700,0
20240927,175700,44285646000,60700,60700,60700,60700,0
20240927,175600,44285646000,60700,60700,60700,60700,0
20240927,175500,44285646000,60700,60700,60700,60700,0
20240927,175400,44285646000,60700,60700,60700,60700,0
20240927,175300,44285646000,60700,60700,60700,60700,0
20240927,175200,44285646000,60700,60700,60700,60700,0
20240927,175100,44285646000,60700,60700,60700,60700,0
20240927,175000,44285646000,60700,60700,60700,60700,0
20240927,174900,44285646000,60700,60700,60700,60700,0
20240927,174800,44285646000,60700,60700,60700,60700,0
20240927,174700,44285646000,60700,60700,60700,60700,0
20240927,174600,44285646000,60700,60700,60700,60700,0
20240927,174500,44285646000,60700,60700,60700,60700,0
20240927,174400,44285646000,60700,60700,60700,60700,0
20240927,174300,44285646000,60700,60700,60700,60700,0
20240927,174200,44285646000,60700,60700,60700,60700,0
20240927,174100,44285646000,60700,60700,60700,60700,0
20240927,174000,44285646000,60700,60700,60700,60700,0
20240927,173900,44285646000,60700,60700,60700,60700,0
20240927,173800,44285646000,60700,60700,60700,60700,0
20240927,173700,44285646000,60700,60700,60700,60700,0
20240927,173600,44285646000,60700,60700,60700,60700,0
20240927,173500,44285646000,60700,60700,60700,60700,0
20240927,173400,44285646000,60700,60700,60700,60700,0
20240927,173300,44285646000,60700,60700,60700,60700,0
20240927,173200,44285646000,60700,60700,60700,60700,0
20240927,173100,44285646000,60700,60700,60700,60700,0
20240927,173000,44285646000,60700,60700,60700,60700,0
20240927,172900,44285646000,60700,60700,60700,60700,53795
20240927,172800,44285646000,60700,60700,60700,60700,0
20240927,172700,44285646000,60700,60700,60700,60700,0
20240927,172600,44285646000,60700,60700,60700,60700,0
20240927,172500,44285646000,60700,60700,60700,60700,0
20240927,172400,44285646000,60700,60700,60700,60700,0
20240927,172300,44285646000,60700,60700,60700,60700,0
20240927,172200,44285646000,60700,60700,60700,60700,0
20240927,172100,44285646000,60700,60700,60700,60700,0
20240927,172000,44285646000,60700,60700,60700,60700,0
20240927,171900,44285646000,60700,60700,60700,60700,0
20240927,171800,44285646000,60700,60700,60700,60700,0
20240927,171700,44285646000,60700,60700,60700,60700,0
20240927,171600,44285646000,60700,60700,60700,60700,0
20240927,171500,44285646000,60700,60700,60700,60700,0
20240927,171400,44285646000,60700,60700,60700,60700,0
20240927,171300,44285646000,60700,60700,60700,60700,0
20240927,171200,44285646000,60700,60700,60700,60700,0
20240927,171100,44285646000,60700,60700,60700,60700,0
20240927,171000,44285646000,60700,60700,60700,60700,0
20240927,170900,44285646000,60700,60700,60700,60700,0
20240927,170800,44285646000,60700,60700,60700,60700,0
20240927,170700,44285646000,60700,60700,60700,60700,0
20240927,170600,44285646000,60700,60700,60700,60700,0
20240927,170500,44285646000,60700,60700,60700,60700,0
20240927,170400,44285646000,60700,60700,60700,60700,0
20240927,170300,44285646000,60700,60700,60700,60700,0
20240927,170200,44285646000,60700,60700,60700,60700,0
20240927,170100,44285646000,60700,60700,60700,60700,0
20240927,170000,44285646000,60700,60700,60700,60700,0
20240927,165900,44285646000,60700,60700,60700,60700,53795
20240927,165800,44285646000,60700,60700,60700,60700,0
20240927,165700,44285646000,60700,60700,60700,60700,0
20240927,165600,44285646000,60700,60700,60700,60700,0
20240927,165500,44285646000,60700,60700,60700,60700,0
20240927,165400,44285646000,60700,60700,60700,60700,0
20240927,165300,44285646000,60700,60700,60700,60700,0
20240927,165200,44285646000,60700,60700,60700,60700,0
20240927,165100,44285646000,60700,60700,60700,60700,0
20240927,165000,44285646000,60700,60700,60700,60700,0
20240927,164900,44285646000,60700,60700,60700,60700,0
20240927,164800,44285646000,60700,60700,60700,60700,0
20240927,164700,44285646000,60700,60700,60700,60700,0
20240927,164600,44285646000,60700,60700,60700,60700,0
20240927,164500,44285646000,60700,60700,60700,60700,0
20240927,164400,44285646000,60700,60700,60700,60700,0
20240927,164300,44285646000,60700,60700,60700,60700,0
20240927,164200,44285646000,60700,60700,60700,60700,0
20240927,164100,44285646000,60700,60700,60700,60700,0
20240927,164000,44285646000,60700,60700,60700,60700,0
20240927,163900,44285646000,60700,60700,60700,60700,0
20240927,163800,44285646000,60700,60700,60700,60700,0
20240927,163700,44285646000,60700,60700,60700,60700,0
20240927,163600,44285646000,60700,60700,60700,60700,0
20240927,163500,44285646000,60700,60700,60700,60700,0
20240927,163400,44285646000,60700,60700,60700,60700,0
20240927,163300,44285646000,60700,60700,60700,60700,0
20240927,163200,44285646000,60700,60700,60700,60700,0
20240927,163100,44285646000,60700,60700,60700,60700,0
20240927,163000,44285646000,60700,60700,60700,60700,0
20240927,162900,44285646000,60700,60700,60700,60700,53795
20240927,162800,44285646000,60700,60700,60700,60700,0
20240927,162700,44285646000,60700,60700,60700,60700,0
20240927,162600,44285646000,60700,60700,60700,60700,0
20240927,162500,44285646000,60700,60700,60700,60700,0
20240927,162400,44285646000,60700,60700,60700,60700,0
20240927,162300,44285646000,60700,60700,60700,60700,0
20240927,162200,44285646000,60700,60700,60700,60700,0
20240927,162100,44285646000,60700,60700,60700,60700,0
20240927,162000,44285646000,60700,60700,60700,60700,0
20240927,161900,44285646000,60700,60700,60700,60700,0
20240927,161800,44285646000,60700,60700,60700,60700,0
20240927,161700,44285646000,60700,60700,60700,60700,0
20240927,161600,44285646000,60700,60700,60700,60700,0
20240927,161500,44285646000,60700,60700,60700,60700,0
20240927,161400,44285646000,60700,60700,60700,60700,0
20240927,161300,44285646000,60700,60700,60700,60700,0
20240927,161200,44285646000,60700,60700,60700,60700,0
20240927,161100,44285646000,60700,60700,60700,60700,0
20240927,161000,44285646000,60700,60700,60700,60700,0
20240927,160900,44285646000,60700,60700,60700,60700,0
20240927,160800,44285646000,60700,60700,60700,60700,0
20240927,160700,44285646000,60700,60700,60700,60700,0
20240927,160600,44285646000,60700,60700,60700,60700,0
20240927,160500,44285646000,60700,60700,60700,60700,0
20240927,160400,44285646000,60700,60700,60700,60700,0
20240927,160300,44285646000,60700,60700,60700,60700,0
20240927,160200,44285646000,60700,60700,60700,60700,0
20240927,160100,44285646000,60700,60700,60700,60700,0
20240927,160000,44285646000,60700,60700,60700,60700,0
20240927,155900,44285646000,60700,60700,60700,60700,53795
20240927,155800,44285646000,60700,60700,60700,60700,0
20240927,155700,44285646000,60700,60700,60700,60700,0
20240927,155600,44285646000,60700,60700,60700,60700,0
20240927,155500,44285646000,60700,60700,60700,60700,0
20240927,155400,44285646000,60700,60700,60700,60700,0
20240927,155300,44285646000,60700,60700,60700,60700,0
20240927,155200,44285646000,60700,60700,60700,60700,0
20240927,155100,44285646000,60700,60700,60700,60700,0
20240927,155000,44285646000,60700,60700,60700,60700,0
20240927,154900,44285646000,60700,60700,60700,60700,0
20240927,154800,44285646000,60700,60700,60700,60700,0
20240927,154700,44285646000,60700,60700,60700,60700,0
20240927,154600,44285646000,60700,60700,60700,60700,0
20240927,154500,44285646000,60700,60700,60700,60700,0
20240927,154400,44285646000,60700,60700,60700,60700,0
20240927,154300,44285646000,60700,60700,60700,60700,0
20240927,154200,44285646000,60700,60700,60700,60700,0
20240927,154100,44285646000,60700,60700,60700,60700,0
20240927,154000,44285646000,60700,60700,60700,60700,0
20240927,153900,44285646000,60700,60700,60700,60700,0
20240927,153800,44285646000,60700,60700,60700,60700,0
20240927,153700,44285646000,60700,60700,60700,60700,0
20240927,153600,44285646000,60700,60700,60700,60700,0
20240927,153500,44285646000,60700,60700,60700,60700,0
20240927,153400,44285646000,60700,60700,60700,60700,0
20240927,153300,44285646000,60700,60700,60700,60700,0
20240927,153200,44285646000,60700,60700,60700,60700,0
20240927,153100,44285646000,60700,60700,60700,60700,0
20240927,153000,44285646000,60700,60700,60700,60700,53795
20240927,152900,41020289500,61000,61000,61000,61000,0
20240927,152800,41020289500,61000,61000,61000,61000,0
20240927,152700,41020289500,61000,61000,61000,61000,0
20240927,152600,41020289500,61000,61000,61000,61000,0
20240927,152500,41020289500,61000,61000,61000,61000,0
20240927,152400,41020289500,61000,61000,61000,61000,0
20240927,152300,41020289500,61000,61000,61000,61000,0
20240927,152200,41020289500,61000,61000,61000,61000,0
20240927,152100,41020289500,61000,61000,61000,61000,0
20240927,152000,41020289500,61000,61000,61000,61000,0
20240927,151900,41020289500,61000,60900,61100,60900,3637
20240927,151800,40798262000,61000,61000,61000,60900,2547
20240927,151700,40643081600,60900,61000,61000,60900,1326
20240927,151600,40562261400,60900,61000,61000,60900,3218
20240927,151500,40366200100,61000,61000,61000,60900,837
20240927,151400,40315177800,61000,60900,61000,60900,1536
20240927,151300,40221598700,61000,60900,61000,60900,3874
20240927,151200,39985616600,61000,61000,61000,60900,1895
20240927,151100,39870100100,60900,60900,61000,60900,512
20240927,151000,39838883700,61000,60900,61000,60900,637
20240927,150900,39800052000,60900,60900,61000,60900,779
20240927,150800,39752563900,60900,61000,61000,60900,975
20240927,150700,39693146100,61000,61000,61000,60900,718
20240927,150600,39649383100,61000,60900,61000,60900,635
20240927,150500,39610675500,60900,61000,61000,60900,491
20240927,150400,39580742300,61000,61000,61000,60900,668
20240927,150300,39540033400,61000,60900,61000,60900,668
20240927,150200,39499317900,60900,61100,61100,60900,2459
20240927,150100,39349496000,61000,61000,61100,61000,942
20240927,150000,39292013700,61100,61100,61100,61000,742
20240927,145900,39246706900,61000,61000,61100,60900,1641
20240927,145800,39146591200,61100,61000,61100,60900,911
20240927,145700,39091013800,61000,61000,61100,60900,980
20240927,145600,39031246900,61100,61000,61100,60900,711
20240927,145500,38987899600,61000,61000,61100,60900,1204
20240927,145400,38914468900,60900,60900,61100,60800,1074
20240927,145300,38848977500,60900,60900,61100,60800,1224
20240927,145200,38774407400,60900,61000,61000,60800,1124
20240927,145100,38705935400,60900,61000,61000,60900,515
20240927,145000,38674552300,61000,60900,61000,60900,1703
20240927,144900,38570789700,60900,60900,60900,60800,923
20240927,144800,38514638900,60900,61100,61100,60700,6398
20240927,144700,38125146900,61000,60900,61100,60900,771
20240927,144600,38078136300,61000,61100,61100,60900,2532
20240927,144500,37923688300,61100,61100,61100,61000,358
20240927,144400,37901838700,61000,61000,61100,61000,724
20240927,144300,37857647300,61100,61100,61100,61000,693
20240927,144200,37815354600,61000,61100,61100,61000,419
20240927,144100,37789779600,61100,61200,61200,61000,542
20240927,144000,37756708400,61100,61000,61200,61000,1437
20240927,143900,37668946800,61100,60900,61100,60900,637
20240927,143800,37630102200,61000,61100,61100,60900,1236
20240927,143700,37554701000,61100,61000,61100,61000,620
20240927,143600,37516856000,61100,61100,61200,61100,1811
20240927,143500,37406144700,61100,61000,61100,60900,5351
20240927,143400,37079707100,61100,61100,61100,61000,583
20240927,143300,37044118000,61000,61100,61100,61000,1969
20240927,143200,36923856900,61100,61200,61200,61100,909
20240927,143100,36868286600,61200,61100,61200,61100,616
20240927,143000,36830634200,61100,61100,61200,61000,1329
20240927,142900,36749396900,61000,61100,61100,61000,1521
20240927,142800,36656534000,61000,61100,61100,61000,1206
20240927,142700,36582920400,61000,61300,61300,61000,6311
20240927,142600,36197611200,61300,61200,61300,61100,958
20240927,142500,36139008000,61100,61100,61300,61100,1817
20240927,142400,36027933800,61100,61200,61300,61100,731
20240927,142300,35983234700,61200,61200,61300,61100,909
20240927,142200,35927639800,61200,61300,61300,61100,942
20240927,142100,35870054800,61200,61200,61300,61100,1198
20240927,142000,35796760200,61100,61200,61300,61100,639
20240927,141900,35757677800,61200,61100,61300,61100,1355
20240927,141800,35674771700,61200,61100,61200,61100,1020
20240927,141700,35612393500,61200,61200,61200,61100,835
20240927,141600,35561328300,61100,61200,61200,61100,464
20240927,141500,35532955800,61100,61100,61200,61100,579
20240927,141400,35497561600,61200,61200,61200,61100,553
20240927,141300,35463744100,61100,61300,61300,61100,1023
20240927,141200,35401149900,61300,61200,61300,61100,1473
20240927,141100,35310910100,61300,61200,61300,61100,920
20240927,141000,35254544200,61200,61300,61300,61100,1059
20240927,140900,35189711000,61300,61200,61300,61200,757
20240927,140800,35143342700,61200,61100,61300,61100,635
20240927,140700,35104466700,61200,61300,61300,61100,1011
20240927,140600,35042619000,61300,61300,61300,61200,729
20240927,140500,34997962000,61200,61100,61300,61100,967
20240927,140400,34938796600,61100,61200,61200,61100,694
20240927,140300,34896353300,61100,61100,61300,61100,1520
20240927,140200,34803435600,61200,61300,61300,61100,9947
20240927,140100,34194993100,61200,61200,61300,61200,659
20240927,140000,34154641700,61300,61300,61400,61200,1427
20240927,135900,34067270500,61200,61400,61500,61200,670
20240927,135800,34026171700,61300,61200,61500,61100,8323
20240927,135700,33516628100,61200,61300,61400,61200,564
20240927,135600,33482070500,61300,61300,61400,61200,691
20240927,135500,33439749400,61300,61400,61400,61200,656
20240927,135400,33399529100,61400,61400,61500,61300,1344
20240927,135300,33317094400,61400,61300,61400,61300,481
20240927,135200,33287589800,61300,61400,61500,61300,760
20240927,135100,33240948000,61400,61300,61500,61300,1197
20240927,135000,33167478400,61400,61400,61400,61300,241
20240927,134900,33152697600,61400,61400,61400,61300,669
20240927,134800,33111654600,61400,61400,61500,61300,932
20240927,134700,33054480800,61400,61400,61500,61300,722
20240927,134600,33010151900,61400,61500,61500,61300,962
20240927,134500,32951118100,61500,61300,61500,61300,877
20240927,134400,32897262600,61400,61300,61500,61300,1007
20240927,134300,32835468600,61300,61400,61500,61300,712
20240927,134200,32791798000,61400,61300,61500,61300,830
20240927,134100,32740859700,61400,61400,61400,61300,1008
20240927,134000,32679005300,61400,61400,61400,61300,548
20240927,133900,32645389000,61400,61300,61400,61300,664
20240927,133800,32604660600,61300,61300,61400,61300,671
20240927,133700,32563491500,61300,61400,61400,61300,925
20240927,133600,32506779100,61400,61400,61400,61300,538
20240927,133500,32473759100,61400,61400,61400,61300,579
20240927,133400,32438244500,61400,61400,61400,61300,1250
20240927,133300,32361529200,61400,61300,61400,61300,583
20240927,133200,32325747500,61300,61400,61400,61300,782
20240927,133100,32277773400,61400,61300,61400,61300,483
20240927,133000,32248156900,61300,61400,61400,61300,901
20240927,132900,32192851000,61400,61300,61400,61300,1998
20240927,132800,32070350200,61400,61400,61400,61300,787
20240927,132700,32022063000,61300,61300,61400,61300,529
20240927,132600,31989606300,61400,61400,61400,61300,457
20240927,132500,31961575700,61400,61500,61500,61400,916
20240927,132400,31905289600,61500,61400,61500,61400,300
20240927,132300,31886865300,61400,61500,61500,61400,856
20240927,132200,31834269500,61500,61300,61500,61300,648
20240927,132100,31794458600,61400,61400,61400,61300,1030
20240927,132000,31731259000,61400,61400,61400,61300,520
20240927,131900,31699358600,61400,61300,61400,61300,588
20240927,131800,31663272200,61400,61500,61500,61400,1118
20240927,131700,31594609800,61400,61600,61600,61400,6292
20240927,131600,31207701000,61600,61500,61600,61500,700
20240927,131500,31164625100,61500,61500,61600,61500,515
20240927,131400,31132938100,61500,61600,61600,61500,1099
20240927,131300,31065303300,61600,61600,61600,61500,334
20240927,131200,31044752800,61600,61600,61600,61500,680
20240927,131100,31002912000,61600,61500,61600,61500,708
20240927,131000,30959361400,61500,61500,61600,61500,625
20240927,130900,30920906600,61600,61600,61600,61500,423
20240927,130800,30894874400,61600,61500,61600,61500,3457
20240927,130700,30682235600,61600,61600,61600,61500,186
20240927,130600,30670789200,61500,61500,61600,61500,565
20240927,130500,30635994700,61500,61500,61600,61500,266
20240927,130400,30619621000,61500,61600,61600,61500,518
20240927,130300,30587724300,61600,61600,61600,61500,242
20240927,130200,30572824200,61600,61600,61600,61500,537
20240927,130100,30539780500,61600,61500,61600,61500,181
20240927,130000,30528641900,61600,61600,61600,61500,112
20240927,125900,30521748300,61600,61500,61600,61400,593
20240927,125800,30485262400,61600,61500,61600,61400,729
20240927,125700,30440431500,61400,61500,61600,61400,511
20240927,125600,30409011500,61500,61500,61600,61500,1368
20240927,125500,30324873000,61500,61400,61600,61400,388
20240927,125400,30301007200,61500,61400,61600,61400,770
20240927,125300,30253668700,61500,61500,61600,61400,305
20240927,125200,30234910100,61600,61500,61600,61400,338
20240927,125100,30214124600,61400,61500,61500,61400,998
20240927,125000,30152770400,61500,61500,61600,61400,527
20240927,124900,30120377000,61600,61500,61600,61400,594
20240927,124800,30083846700,61600,61500,61600,61400,461
20240927,124700,30055488200,61600,61500,61600,61400,969
20240927,124600,29995899800,61500,61500,61600,61400,2886
20240927,124500,29818410900,61500,61500,61600,61500,104
20240927,124400,29812014200,61600,61600,61600,61500,296
20240927,124300,29793780800,61500,61600,61600,61500,609
20240927,124200,29756303500,61600,61600,61600,61400,455
20240927,124100,29728317000,61600,61500,61600,61400,479
20240927,124000,29698866200,61500,61400,61600,61400,1722
20240927,123900,29592981000,61400,61400,61500,61400,497
20240927,123800,29562425400,61500,61600,61600,61400,602
20240927,123700,29525399100,61500,61600,61600,61500,202
20240927,123600,29512968600,61500,61500,61600,61500,1777
20240927,123500,29403664900,61500,61600,61600,61500,231
20240927,123400,29389444700,61600,61600,61600,61500,94
20240927,123300,29383659400,61600,61500,61600,61500,921
20240927,123200,29327003000,61600,61500,61600,61500,183
20240927,123100,29315740500,61600,61500,61600,61500,2469
20240927,123000,29163868200,61600,61500,61600,61500,107
20240927,122900,29157280700,61600,61500,61600,61500,371
20240927,122800,29134446200,61500,61500,61600,61500,255
20240927,122700,29118749100,61500,61500,61600,61500,471
20240927,122600,29089777000,61500,61500,61600,61400,801
20240927,122500,29040522500,61500,61500,61500,61300,1461
20240927,122400,28950732500,61500,61400,61500,61400,458
20240927,122300,28922595700,61400,61400,61500,61300,420
20240927,122200,28896801500,61400,61500,61500,61300,1161
20240927,122100,28825493500,61400,61500,61500,61300,1662
20240927,122000,28723432200,61500,61400,61500,61400,395
20240927,121900,28699148000,61500,61500,61500,61400,749
20240927,121800,28653101300,61500,61400,61500,61400,359
20240927,121700,28631041500,61500,61500,61500,61400,423
20240927,121600,28605037700,61500,61400,61500,61400,533
20240927,121500,28572298400,61400,61400,61400,61300,337
20240927,121400,28551618400,61400,61300,61400,61300,596
20240927,121300,28515033800,61400,61300,61400,61300,337
20240927,121200,28494343900,61300,61400,61400,61300,313
20240927,121100,28475144000,61300,61400,61400,61300,522
20240927,121000,28443099100,61400,61500,61600,61300,2013
20240927,120900,28319418200,61500,61600,61600,61500,347
20240927,120800,28298059800,61500,61500,61600,61500,345
20240927,120700,28276841900,61500,61600,61600,61500,293
20240927,120600,28258813600,61600,61500,61600,61500,251
20240927,120500,28243360100,61600,61600,61600,61500,440
20240927,120400,28216293100,61600,61500,61600,61500,1160
20240927,120300,28144948300,61600,61500,61600,61500,330
20240927,120200,28124642900,61500,61500,61600,61500,1340
20240927,120100,28042214500,61500,61600,61700,61500,1042
20240927,120000,27978042700,61700,61500,61700,61400,6768
20240927,115900,27561134100,61400,61400,61500,61300,372
20240927,115800,27538293300,61400,61400,61600,61300,1181
20240927,115700,27465750700,61400,61400,61600,61400,648
20240927,115600,27425891600,61400,61600,61600,61400,115
20240927,115500,27418819900,61600,61500,61600,61400,631
20240927,115400,27380001000,61500,61500,61600,61400,223
20240927,115300,27366287100,61400,61500,61600,61300,1741
20240927,115200,27259336600,61500,61500,61600,61400,684
20240927,115100,27217267900,61600,61500,61600,61300,697
20240927,115000,27174395800,61500,61300,61500,61300,284
20240927,114900,27156956500,61300,61300,61500,61300,359
20240927,114800,27134904100,61400,61500,61500,61300,455
20240927,114700,27106935400,61500,61400,61500,61300,560
20240927,114600,27072541700,61300,61400,61500,61300,530
20240927,114500,27039988000,61400,61400,61600,61300,1731
20240927,114400,26933586100,61400,61500,61500,61400,575
20240927,114300,26898252700,61500,61400,61500,61300,1302
20240927,114200,26818217500,61300,61300,61500,61300,315
20240927,114100,26798887700,61500,61500,61500,61300,952
20240927,114000,26740421800,61500,61200,61500,61200,701
20240927,113900,26697432300,61300,61300,61400,61200,1399
20240927,113800,26611660400,61300,61400,61500,61300,657
20240927,113700,26571314500,61300,61100,61400,61100,10266
20240927,113600,25943136400,61100,61000,61100,61000,319
20240927,113500,25923652800,61000,61100,61100,61000,490
20240927,113400,25893724000,61100,61100,61200,61000,2266
20240927,113300,25755303200,61100,61100,61300,61000,1758
20240927,113200,25647774300,61100,61100,61100,61000,855
20240927,113100,25595551900,61100,61000,61100,61000,398
20240927,113000,25571258800,61100,61100,61100,61000,436
20240927,112900,25544635500,61100,61100,61200,61000,730
20240927,112800,25500035400,61100,61200,61200,61000,1017
20240927,112700,25437897600,61100,61100,61200,61000,967
20240927,112600,25378814400,61100,61200,61200,61000,1643
20240927,112500,25278412100,61100,61100,61200,61100,640
20240927,112400,25239246900,61100,61200,61200,61100,976
20240927,112300,25179588300,61200,61200,61300,61200,1948
20240927,112200,25060336700,61200,61300,61300,61200,390
20240927,112100,25036445900,61300,61300,61300,61200,496
20240927,112000,25006059200,61300,61200,61300,61200,492
20240927,111900,24975925600,61300,61400,61400,61200,1920
20240927,111800,24858258500,61400,61400,61500,61300,1055
20240927,111700,24793461200,61400,61500,61500,61400,377
20240927,111600,24770285900,61500,61500,61500,61400,406
20240927,111500,24745340600,61500,61500,61700,61400,3813
20240927,111400,24510734600,61600,61600,61600,61500,407
20240927,111300,24485683300,61500,61600,61600,61500,1569
20240927,111200,24389044300,61600,61600,61600,61500,217
20240927,111100,24375693900,61600,61600,61600,61500,221
20240927,111000,24362088800,61500,61500,61600,61500,446
20240927,110900,24334625300,61600,61500,61600,61400,3887
20240927,110800,24095469600,61500,61400,61500,61400,643
20240927,110700,24055950700,61400,61400,61500,61400,620
20240927,110600,24017847400,61400,61500,61500,61400,571
20240927,110500,23982754200,61400,61400,61500,61400,1786
20240927,110400,23872934000,61400,61400,61500,61400,951
20240927,110300,23814497600,61400,61400,61500,61400,479
20240927,110200,23785068100,61500,61400,61500,61400,1158
20240927,110100,23713915500,61500,61500,61500,61300,1062
20240927,110000,23648683600,61500,61500,61500,61300,4310
20240927,105900,23383736400,61500,61600,61600,61400,3479
20240927,105800,23169793800,61600,61700,61700,61500,1701
20240927,105700,23064944600,61700,61600,61700,61500,3808
20240927,105600,22830076900,61600,61600,61600,61500,357
20240927,105500,22808097000,61600,61600,61600,61500,657
20240927,105400,22767650400,61600,61500,61600,61500,707
20240927,105300,22724106300,61600,61600,61600,61500,1458
20240927,105200,22634300000,61500,61600,61600,61500,344
20240927,105100,22613126200,61600,61500,61600,61500,176
20240927,105000,22602292000,61600,61600,61600,61500,202
20240927,104900,22589853900,61600,61500,61600,61500,597
20240927,104800,22553120300,61500,61500,61600,61400,1342
20240927,104700,22470653200,61500,61500,61500,61400,384
20240927,104600,22447044400,61500,61500,61500,61400,2743
20240927,104500,22278352500,61500,61400,61500,61300,756
20240927,104400,22231944600,61400,61300,61400,61300,367
20240927,104300,22209428500,61400,61300,61400,61300,2259
20240927,104200,22070918400,61400,61400,61400,61300,171
20240927,104100,22060420400,61400,61400,61500,61300,791
20240927,104000,22011860000,61400,61300,61500,61300,939
20240927,103900,21954210200,61300,61400,61500,61200,984
20240927,103800,21893836400,61500,61400,61500,61300,2693
20240927,103700,21728378100,61400,61400,61500,61400,983
20240927,103600,21667998200,61500,61500,61600,61400,1734
20240927,103500,21561355700,61600,61600,61600,61500,1168
20240927,103400,21489483200,61500,61800,61800,61500,2873
20240927,103300,21312459700,61800,61700,61800,61700,1490
20240927,103200,21220396800,61800,61800,61800,61700,491
20240927,103100,21190086200,61800,61800,61800,61700,322
20240927,103000,21170203600,61800,61700,61800,61700,265
20240927,102900,21153827200,61700,61700,61800,61700,290
20240927,102800,21135912900,61800,61700,61800,61600,1764
20240927,102700,21027009900,61700,61800,61800,61600,988
20240927,102600,20966049500,61800,61600,61800,61600,394
20240927,102500,20941735400,61700,61700,61800,61700,495
20240927,102400,20911176600,61800,61800,61800,61600,1054
20240927,102300,20846147600,61800,61800,61800,61800,153
20240927,102200,20836692200,61800,61700,61800,61700,939
20240927,102100,20778728100,61700,61800,61900,61600,1828
20240927,102000,20665776300,61800,61700,61800,61600,1441
20240927,101900,20576824800,61700,61700,61700,61600,2248
20240927,101800,20438292500,61700,61700,61800,61700,397
20240927,101700,20413788800,61700,61700,61700,61600,1960
20240927,101600,20292912000,61600,61700,61700,61600,344
20240927,101500,20271699200,61700,61800,61800,61600,2793
20240927,101400,20099380100,61800,61700,61800,61700,1427
20240927,101300,20011222700,61800,61800,61800,61700,443
20240927,101200,19983862000,61800,61800,61800,61700,418
20240927,101100,19958036400,61800,61800,61900,61800,689
20240927,101000,19915443600,61800,61800,61900,61700,1151
20240927,100900,19844300100,61800,61800,61800,61700,468
20240927,100800,19815395200,61800,61900,61900,61700,2429
20240927,100700,19665247500,61900,62000,62000,61800,1790
20240927,100600,19554451700,61900,62000,62000,61800,3982
20240927,100500,19307956200,62000,62200,62200,61900,1638
20240927,100400,19206392300,62200,62100,62300,62100,11383
20240927,100300,18498152100,62200,62200,62200,62100,570
20240927,100200,18462706100,62200,62100,62200,62100,4349
20240927,100100,18192552200,62100,62100,62100,62000,949
20240927,100000,18133656400,62000,62100,62200,62000,3128
20240927,095900,17939544000,62200,62100,62200,62000,2013
20240927,095800,17814474400,62200,62100,62200,62100,1007
20240927,095700,17751866200,62200,62100,62200,62000,1620
20240927,095600,17651225200,62100,62100,62100,62000,1164
20240927,095500,17578960100,62100,62200,62200,62000,3325
20240927,095400,17372384100,62100,62200,62200,62100,1384
20240927,095300,17286305000,62200,62200,62200,62100,1410
20240927,095200,17198622300,62100,62300,62300,62100,1350
20240927,095100,17114640600,62300,62200,62300,62100,1324
20240927,095000,17032302800,62200,62400,62400,62100,7803
20240927,094900,16546347600,62300,62300,62400,62300,4005
20240927,094800,16296713600,62300,62200,62300,62100,4456
20240927,094700,16019388200,62100,62200,62200,62100,1529
20240927,094600,15924296100,62200,62200,62200,62100,866
20240927,094500,15870431700,62200,62300,62300,62200,2402
20240927,094400,15720899800,62300,62300,62300,62200,1024
20240927,094300,15657130400,62200,62200,62300,62100,2790
20240927,094200,15483471100,62200,62200,62200,62100,1722
20240927,094100,15376409200,62200,62200,62300,62100,3349
20240927,094000,15167992100,62300,62100,62300,62100,4714
20240927,093900,14874720700,62100,62200,62200,62100,1168
20240927,093800,14802123300,62200,62200,62200,62000,1861
20240927,093700,14686475600,62200,62100,62200,62100,2171
20240927,093600,14551462700,62100,62200,62200,62100,2224
20240927,093500,14413206900,62200,62100,62200,62100,1599
20240927,093400,14313765700,62200,62100,62200,62100,2629
20240927,093300,14150428100,62100,62100,62100,62000,780
20240927,093200,14102011500,62100,62000,62100,61900,2260
20240927,093100,13961889300,62000,62000,62000,61900,791
20240927,093000,13912855900,61900,62000,62000,61900,761
20240927,092900,13865678500,61900,62100,62100,61900,2599
20240927,092800,13704446000,62100,62000,62100,61900,8271
20240927,092700,13191174600,61900,62000,62000,61900,1056
20240927,092600,13125762500,62000,62100,62100,61900,4997
20240927,092500,12815967000,62100,62100,62100,62000,1678
20240927,092400,12711829500,62100,61900,62100,61800,13074
20240927,092300,11901286400,61900,61800,61900,61800,1325
20240927,092200,11819345600,61900,61800,61900,61700,997
20240927,092100,11757678400,61800,61800,61900,61700,2016
20240927,092000,11633100200,61800,61700,61900,61700,1160
20240927,091900,11561395300,61700,62000,62100,61700,6493
20240927,091800,11159536300,62000,61900,62100,61900,5780
20240927,091700,10801304600,61800,61800,62000,61700,32265
20240927,091600,8802591100,61900,61800,61900,61700,3887
20240927,091500,8562332800,61800,61700,61800,61600,25937
20240927,091400,6961364900,61700,61500,61700,61500,13439
20240927,091300,6132474300,61500,61700,61700,61400,5463
20240927,091200,5796073700,61700,61600,61700,61500,4934
20240927,091100,5491866500,61600,61500,61600,61400,3609
20240927,091000,5269919200,61500,61500,61500,61400,1470
20240927,090900,5179530100,61500,61500,61600,61200,6221
20240927,090800,4797614800,61500,61700,61800,61400,6465
20240927,090700,4399093800,61700,61400,61700,61400,11353
20240927,090600,3700096000,61300,61400,61600,61300,11764
20240927,090500,2976803000,61500,61300,61500,61100,6462
20240927,090400,2580772500,61200,61300,61400,61200,3352
20240927,090300,2375347600,61300,61300,61400,61200,6631
20240927,090200,1968894600,61200,61300,61400,60900,9217
20240927,090100,1404506700,61200,60800,61300,60600,7836
20240927,090000,927300000,60800,60800,61000,60600,15042