KissMeData/087010/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195500,164320298150,52500,52500,52500,52500,21190
20240911,195400,164320298150,52500,52500,52500,52500,0
20240911,195300,164320298150,52500,52500,52500,52500,0
20240911,195200,164320298150,52500,52500,52500,52500,0
20240911,195100,164320298150,52500,52500,52500,52500,0
20240911,195000,164320298150,52500,52500,52500,52500,0
20240911,194900,164320298150,52500,52500,52500,52500,0
20240911,194800,164320298150,52500,52500,52500,52500,0
20240911,194700,164320298150,52500,52500,52500,52500,0
20240911,194600,164320298150,52500,52500,52500,52500,0
20240911,194500,164320298150,52500,52500,52500,52500,0
20240911,194400,164320298150,52500,52500,52500,52500,0
20240911,194300,164320298150,52500,52500,52500,52500,0
20240911,194200,164320298150,52500,52500,52500,52500,0
20240911,194100,164320298150,52500,52500,52500,52500,0
20240911,194000,164320298150,52500,52500,52500,52500,0
20240911,193900,164320298150,52500,52500,52500,52500,0
20240911,193800,164320298150,52500,52500,52500,52500,0
20240911,193700,164320298150,52500,52500,52500,52500,0
20240911,193600,164320298150,52500,52500,52500,52500,0
20240911,193500,164320298150,52500,52500,52500,52500,0
20240911,193400,164320298150,52500,52500,52500,52500,0
20240911,193300,164320298150,52500,52500,52500,52500,0
20240911,193200,164320298150,52500,52500,52500,52500,0
20240911,193100,164320298150,52500,52500,52500,52500,0
20240911,193000,164320298150,52500,52500,52500,52500,0
20240911,192900,164320298150,52500,52500,52500,52500,0
20240911,192800,164320298150,52500,52500,52500,52500,0
20240911,192700,164320298150,52500,52500,52500,52500,0
20240911,192600,164320298150,52500,52500,52500,52500,0
20240911,192500,164320298150,52500,52500,52500,52500,21190
20240911,192400,164320298150,52500,52500,52500,52500,0
20240911,192300,164320298150,52500,52500,52500,52500,0
20240911,192200,164320298150,52500,52500,52500,52500,0
20240911,192100,164320298150,52500,52500,52500,52500,0
20240911,192000,164320298150,52500,52500,52500,52500,0
20240911,191900,164320298150,52500,52500,52500,52500,0
20240911,191800,164320298150,52500,52500,52500,52500,0
20240911,191700,164320298150,52500,52500,52500,52500,0
20240911,191600,164320298150,52500,52500,52500,52500,0
20240911,191500,164320298150,52500,52500,52500,52500,0
20240911,191400,164320298150,52500,52500,52500,52500,0
20240911,191300,164320298150,52500,52500,52500,52500,0
20240911,191200,164320298150,52500,52500,52500,52500,0
20240911,191100,164320298150,52500,52500,52500,52500,0
20240911,191000,164320298150,52500,52500,52500,52500,0
20240911,190900,164320298150,52500,52500,52500,52500,0
20240911,190800,164320298150,52500,52500,52500,52500,0
20240911,190700,164320298150,52500,52500,52500,52500,0
20240911,190600,164320298150,52500,52500,52500,52500,0
20240911,190500,164320298150,52500,52500,52500,52500,0
20240911,190400,164320298150,52500,52500,52500,52500,0
20240911,190300,164320298150,52500,52500,52500,52500,0
20240911,190200,164320298150,52500,52500,52500,52500,0
20240911,190100,164320298150,52500,52500,52500,52500,0
20240911,190000,164320298150,52500,52500,52500,52500,0
20240911,185900,164320298150,52500,52500,52500,52500,0
20240911,185800,164320298150,52500,52500,52500,52500,0
20240911,185700,164320298150,52500,52500,52500,52500,0
20240911,185600,164320298150,52500,52500,52500,52500,0
20240911,185500,164320298150,52500,52500,52500,52500,21190
20240911,185400,164320298150,52500,52500,52500,52500,0
20240911,185300,164320298150,52500,52500,52500,52500,0
20240911,185200,164320298150,52500,52500,52500,52500,0
20240911,185100,164320298150,52500,52500,52500,52500,0
20240911,185000,164320298150,52500,52500,52500,52500,0
20240911,184900,164320298150,52500,52500,52500,52500,0
20240911,184800,164320298150,52500,52500,52500,52500,0
20240911,184700,164320298150,52500,52500,52500,52500,0
20240911,184600,164320298150,52500,52500,52500,52500,0
20240911,184500,164320298150,52500,52500,52500,52500,0
20240911,184400,164320298150,52500,52500,52500,52500,0
20240911,184300,164320298150,52500,52500,52500,52500,0
20240911,184200,164320298150,52500,52500,52500,52500,0
20240911,184100,164320298150,52500,52500,52500,52500,0
20240911,184000,164320298150,52500,52500,52500,52500,0
20240911,183900,164320298150,52500,52500,52500,52500,0
20240911,183800,164320298150,52500,52500,52500,52500,0
20240911,183700,164320298150,52500,52500,52500,52500,0
20240911,183600,164320298150,52500,52500,52500,52500,0
20240911,183500,164320298150,52500,52500,52500,52500,0
20240911,183400,164320298150,52500,52500,52500,52500,0
20240911,183300,164320298150,52500,52500,52500,52500,0
20240911,183200,164320298150,52500,52500,52500,52500,0
20240911,183100,164320298150,52500,52500,52500,52500,0
20240911,183000,164320298150,52500,52500,52500,52500,0
20240911,182900,164320298150,52500,52500,52500,52500,0
20240911,182800,164320298150,52500,52500,52500,52500,0
20240911,182700,164320298150,52500,52500,52500,52500,0
20240911,182600,164320298150,52500,52500,52500,52500,0
20240911,182500,164320298150,52500,52500,52500,52500,21190
20240911,182400,164320298150,52500,52500,52500,52500,0
20240911,182300,164320298150,52500,52500,52500,52500,0
20240911,182200,164320298150,52500,52500,52500,52500,0
20240911,182100,164320298150,52500,52500,52500,52500,0
20240911,182000,164320298150,52500,52500,52500,52500,0
20240911,181900,164320298150,52500,52500,52500,52500,0
20240911,181800,164320298150,52500,52500,52500,52500,0
20240911,181700,164320298150,52500,52500,52500,52500,0
20240911,181600,164320298150,52500,52500,52500,52500,0
20240911,181500,164320298150,52500,52500,52500,52500,0
20240911,181400,164320298150,52500,52500,52500,52500,0
20240911,181300,164320298150,52500,52500,52500,52500,0
20240911,181200,164320298150,52500,52500,52500,52500,0
20240911,181100,164320298150,52500,52500,52500,52500,0
20240911,181000,164320298150,52500,52500,52500,52500,0
20240911,180900,164320298150,52500,52500,52500,52500,0
20240911,180800,164320298150,52500,52500,52500,52500,0
20240911,180700,164320298150,52500,52500,52500,52500,0
20240911,180600,164320298150,52500,52500,52500,52500,0
20240911,180500,164320298150,52500,52500,52500,52500,0
20240911,180400,164320298150,52500,52500,52500,52500,0
20240911,180300,164320298150,52500,52500,52500,52500,0
20240911,180200,164320298150,52500,52500,52500,52500,0
20240911,180100,164320298150,52500,52500,52500,52500,0
20240911,180000,164320298150,52500,52500,52500,52500,0
20240911,175900,164320298150,52500,52500,52500,52500,0
20240911,175800,164320298150,52500,52500,52500,52500,0
20240911,175700,164320298150,52500,52500,52500,52500,0
20240911,175600,164320298150,52500,52500,52500,52500,0
20240911,175500,164320298150,52500,52500,52500,52500,21190
20240911,175400,164320298150,52500,52500,52500,52500,0
20240911,175300,164320298150,52500,52500,52500,52500,0
20240911,175200,164320298150,52500,52500,52500,52500,0
20240911,175100,164320298150,52500,52500,52500,52500,0
20240911,175000,164320298150,52500,52500,52500,52500,0
20240911,174900,164320298150,52500,52500,52500,52500,0
20240911,174800,164320298150,52500,52500,52500,52500,0
20240911,174700,164320298150,52500,52500,52500,52500,0
20240911,174600,164320298150,52500,52500,52500,52500,0
20240911,174500,164320298150,52500,52500,52500,52500,0
20240911,174400,164320298150,52500,52500,52500,52500,0
20240911,174300,164320298150,52500,52500,52500,52500,0
20240911,174200,164320298150,52500,52500,52500,52500,0
20240911,174100,164320298150,52500,52500,52500,52500,0
20240911,174000,164320298150,52500,52500,52500,52500,0
20240911,173900,164320298150,52500,52500,52500,52500,0
20240911,173800,164320298150,52500,52500,52500,52500,0
20240911,173700,164320298150,52500,52500,52500,52500,0
20240911,173600,164320298150,52500,52500,52500,52500,0
20240911,173500,164320298150,52500,52500,52500,52500,0
20240911,173400,164320298150,52500,52500,52500,52500,0
20240911,173300,164320298150,52500,52500,52500,52500,0
20240911,173200,164320298150,52500,52500,52500,52500,0
20240911,173100,164320298150,52500,52500,52500,52500,0
20240911,173000,164320298150,52500,52500,52500,52500,0
20240911,172900,164320298150,52500,52500,52500,52500,0
20240911,172800,164320298150,52500,52500,52500,52500,0
20240911,172700,164320298150,52500,52500,52500,52500,0
20240911,172600,164320298150,52500,52500,52500,52500,0
20240911,172500,164320298150,52500,52500,52500,52500,21190
20240911,172400,164320298150,52500,52500,52500,52500,0
20240911,172300,164320298150,52500,52500,52500,52500,0
20240911,172200,164320298150,52500,52500,52500,52500,0
20240911,172100,164320298150,52500,52500,52500,52500,0
20240911,172000,164320298150,52500,52500,52500,52500,0
20240911,171900,164320298150,52500,52500,52500,52500,0
20240911,171800,164320298150,52500,52500,52500,52500,0
20240911,171700,164320298150,52500,52500,52500,52500,0
20240911,171600,164320298150,52500,52500,52500,52500,0
20240911,171500,164320298150,52500,52500,52500,52500,0
20240911,171400,164320298150,52500,52500,52500,52500,0
20240911,171300,164320298150,52500,52500,52500,52500,0
20240911,171200,164320298150,52500,52500,52500,52500,0
20240911,171100,164320298150,52500,52500,52500,52500,0
20240911,171000,164320298150,52500,52500,52500,52500,0
20240911,170900,164320298150,52500,52500,52500,52500,0
20240911,170800,164320298150,52500,52500,52500,52500,0
20240911,170700,164320298150,52500,52500,52500,52500,0
20240911,170600,164320298150,52500,52500,52500,52500,0
20240911,170500,164320298150,52500,52500,52500,52500,0
20240911,170400,164320298150,52500,52500,52500,52500,0
20240911,170300,164320298150,52500,52500,52500,52500,0
20240911,170200,164320298150,52500,52500,52500,52500,0
20240911,170100,164320298150,52500,52500,52500,52500,0
20240911,170000,164320298150,52500,52500,52500,52500,0
20240911,165900,164320298150,52500,52500,52500,52500,0
20240911,165800,164320298150,52500,52500,52500,52500,0
20240911,165700,164320298150,52500,52500,52500,52500,0
20240911,165600,164320298150,52500,52500,52500,52500,0
20240911,165500,164320298150,52500,52500,52500,52500,21190
20240911,165400,164320298150,52500,52500,52500,52500,0
20240911,165300,164320298150,52500,52500,52500,52500,0
20240911,165200,164320298150,52500,52500,52500,52500,0
20240911,165100,164320298150,52500,52500,52500,52500,0
20240911,165000,164320298150,52500,52500,52500,52500,0
20240911,164900,164320298150,52500,52500,52500,52500,0
20240911,164800,164320298150,52500,52500,52500,52500,0
20240911,164700,164320298150,52500,52500,52500,52500,0
20240911,164600,164320298150,52500,52500,52500,52500,0
20240911,164500,164320298150,52500,52500,52500,52500,0
20240911,164400,164320298150,52500,52500,52500,52500,0
20240911,164300,164320298150,52500,52500,52500,52500,0
20240911,164200,164320298150,52500,52500,52500,52500,0
20240911,164100,164320298150,52500,52500,52500,52500,0
20240911,164000,164320298150,52500,52500,52500,52500,0
20240911,163900,164320298150,52500,52500,52500,52500,0
20240911,163800,164320298150,52500,52500,52500,52500,0
20240911,163700,164320298150,52500,52500,52500,52500,0
20240911,163600,164320298150,52500,52500,52500,52500,0
20240911,163500,164320298150,52500,52500,52500,52500,0
20240911,163400,164320298150,52500,52500,52500,52500,0
20240911,163300,164320298150,52500,52500,52500,52500,0
20240911,163200,164320298150,52500,52500,52500,52500,0
20240911,163100,164320298150,52500,52500,52500,52500,0
20240911,163000,164320298150,52500,52500,52500,52500,0
20240911,162900,164320298150,52500,52500,52500,52500,0
20240911,162800,164320298150,52500,52500,52500,52500,0
20240911,162700,164320298150,52500,52500,52500,52500,0
20240911,162600,164320298150,52500,52500,52500,52500,0
20240911,162500,164320298150,52500,52500,52500,52500,21190
20240911,162400,164320298150,52500,52500,52500,52500,0
20240911,162300,164320298150,52500,52500,52500,52500,0
20240911,162200,164320298150,52500,52500,52500,52500,0
20240911,162100,164320298150,52500,52500,52500,52500,0
20240911,162000,164320298150,52500,52500,52500,52500,0
20240911,161900,164320298150,52500,52500,52500,52500,0
20240911,161800,164320298150,52500,52500,52500,52500,0
20240911,161700,164320298150,52500,52500,52500,52500,0
20240911,161600,164320298150,52500,52500,52500,52500,0
20240911,161500,164320298150,52500,52500,52500,52500,0
20240911,161400,164320298150,52500,52500,52500,52500,0
20240911,161300,164320298150,52500,52500,52500,52500,0
20240911,161200,164320298150,52500,52500,52500,52500,0
20240911,161100,164320298150,52500,52500,52500,52500,0
20240911,161000,164320298150,52500,52500,52500,52500,0
20240911,160900,164320298150,52500,52500,52500,52500,0
20240911,160800,164320298150,52500,52500,52500,52500,0
20240911,160700,164320298150,52500,52500,52500,52500,0
20240911,160600,164320298150,52500,52500,52500,52500,0
20240911,160500,164320298150,52500,52500,52500,52500,0
20240911,160400,164320298150,52500,52500,52500,52500,0
20240911,160300,164320298150,52500,52500,52500,52500,0
20240911,160200,164320298150,52500,52500,52500,52500,0
20240911,160100,164320298150,52500,52500,52500,52500,0
20240911,160000,164320298150,52500,52500,52500,52500,0
20240911,155900,164320298150,52500,52500,52500,52500,0
20240911,155800,164320298150,52500,52500,52500,52500,0
20240911,155700,164320298150,52500,52500,52500,52500,0
20240911,155600,164320298150,52500,52500,52500,52500,0
20240911,155500,164320298150,52500,52500,52500,52500,21190
20240911,155400,164320298150,52500,52500,52500,52500,0
20240911,155300,164320298150,52500,52500,52500,52500,0
20240911,155200,164320298150,52500,52500,52500,52500,0
20240911,155100,164320298150,52500,52500,52500,52500,0
20240911,155000,164320298150,52500,52500,52500,52500,0
20240911,154900,164320298150,52500,52500,52500,52500,0
20240911,154800,164320298150,52500,52500,52500,52500,0
20240911,154700,164320298150,52500,52500,52500,52500,0
20240911,154600,164320298150,52500,52500,52500,52500,0
20240911,154500,164320298150,52500,52500,52500,52500,0
20240911,154400,164320298150,52500,52500,52500,52500,0
20240911,154300,164320298150,52500,52500,52500,52500,0
20240911,154200,164320298150,52500,52500,52500,52500,0
20240911,154100,164320298150,52500,52500,52500,52500,0
20240911,154000,164320298150,52500,52500,52500,52500,0
20240911,153900,164320298150,52500,52500,52500,52500,0
20240911,153800,164320298150,52500,52500,52500,52500,0
20240911,153700,164320298150,52500,52500,52500,52500,0
20240911,153600,164320298150,52500,52500,52500,52500,0
20240911,153500,164320298150,52500,52500,52500,52500,0
20240911,153400,164320298150,52500,52500,52500,52500,0
20240911,153300,164320298150,52500,52500,52500,52500,0
20240911,153200,164320298150,52500,52500,52500,52500,0
20240911,153100,164320298150,52500,52500,52500,52500,0
20240911,153000,164320298150,52500,52500,52500,52500,21190
20240911,152900,163207823150,52800,52800,52800,52800,0
20240911,152800,163207823150,52800,52800,52800,52800,0
20240911,152700,163207823150,52800,52800,52800,52800,0
20240911,152600,163207823150,52800,52800,52800,52800,0
20240911,152500,163207823150,52800,52800,52800,52800,0
20240911,152400,163207823150,52800,52800,52800,52800,0
20240911,152300,163207823150,52800,52800,52800,52800,0
20240911,152200,163207823150,52800,52800,52800,52800,0
20240911,152100,163207823150,52800,52800,52800,52800,0
20240911,152000,163207823150,52800,52800,52800,52800,0
20240911,151900,163207823150,52800,52700,52900,52700,3619
20240911,151800,163016807350,52800,52800,52900,52700,4124
20240911,151700,162799034450,52800,52800,52800,52700,1645
20240911,151600,162712295550,52800,52400,52800,52400,1192
20240911,151500,162649611750,52400,52600,52600,52300,1392
20240911,151400,162576714550,52300,52800,52900,52300,5670
20240911,151300,162278685250,52900,52800,52900,52700,4092
20240911,151200,162062407050,52900,52400,53000,52400,8555
20240911,151100,161610974350,52400,52400,52600,52300,4397
20240911,151000,161380393050,52400,52200,52400,52100,2750
20240911,150900,161236487350,52200,52000,52300,51900,3398
20240911,150800,161059490450,52000,52000,52100,51900,1499
20240911,150700,160981542650,52100,52100,52200,52000,1392
20240911,150600,160909106150,52100,52100,52200,52100,1318
20240911,150500,160840428350,52100,52000,52200,52000,1993
20240911,150400,160736646250,52000,51900,52100,51800,3829
20240911,150300,160537788450,51800,51900,51900,51600,8607
20240911,150200,160092681550,51900,51900,52100,51800,2736
20240911,150100,159950567750,51800,52200,52200,51800,11799
20240911,150000,159337273950,52200,52300,52300,52200,2359
20240911,145900,159214120250,52200,52700,52700,52200,4257
20240911,145800,158990956650,52700,52600,52700,52600,1808
20240911,145700,158895722150,52600,52500,52700,52400,2271
20240911,145600,158776369750,52500,52300,52500,52200,2855
20240911,145500,158627025950,52300,52300,52400,52300,1566
20240911,145400,158545036750,52300,52400,52400,52200,4961
20240911,145300,158285663550,52300,52500,52500,52300,2307
20240911,145200,158164792350,52500,52500,52600,52400,1657
20240911,145100,158077796850,52500,52600,52600,52500,634
20240911,145000,158044482950,52600,52400,52600,52400,1844
20240911,144900,157947719150,52500,52500,52500,52400,1062
20240911,144800,157892038750,52400,52600,52700,52400,777
20240911,144700,157851222850,52600,52500,52700,52400,6954
20240911,144600,157485851950,52500,52600,52600,52500,1218
20240911,144500,157421875950,52600,52600,52700,52500,2996
20240911,144400,157264298450,52600,52700,52800,52500,2548
20240911,144300,157130332050,52600,52800,52800,52500,4804
20240911,144200,156877339250,52700,52700,52900,52700,2070
20240911,144100,156768068950,52700,52800,52800,52700,746
20240911,144000,156728729850,52700,52800,52900,52700,818
20240911,143900,156685584650,52700,52800,52900,52700,1338
20240911,143800,156614956550,52900,52700,52900,52700,1161
20240911,143700,156553657150,52700,52900,52900,52700,1947
20240911,143600,156450795150,52900,53000,53000,52900,968
20240911,143500,156399548250,53000,52900,53100,52900,2423
20240911,143400,156271171250,52900,52900,53000,52900,705
20240911,143300,156233862050,52900,53000,53000,52800,1805
20240911,143200,156138352050,53000,53000,53100,53000,2659
20240911,143100,155997347850,52900,52900,53000,52800,2174
20240911,143000,155882277550,52900,52500,53100,52400,12442
20240911,142900,155227225150,52500,52800,52900,52500,7478
20240911,142800,154833623850,52900,52800,52900,52700,2289
20240911,142700,154712678750,52800,52900,53000,52800,1559
20240911,142600,154630272650,52900,52800,53000,52700,2887
20240911,142500,154477602150,52800,52800,52900,52700,4265
20240911,142400,154252622150,52800,52800,53100,52700,6502
20240911,142300,153909098350,52800,53100,53100,52800,10121
20240911,142200,153373262950,53100,53200,53300,53100,2708
20240911,142100,153229255450,53200,53400,53500,53200,3023
20240911,142000,153067974350,53500,53500,53500,53400,653
20240911,141900,153033088550,53500,53500,53600,53400,431
20240911,141800,153010033550,53600,53500,53700,53400,3596
20240911,141700,152817694750,53500,53700,53700,53500,766
20240911,141600,152776636850,53700,53600,53700,53600,1581
20240911,141500,152691782250,53600,53400,53700,53400,821
20240911,141400,152647822250,53400,53600,53600,53400,1031
20240911,141300,152592696050,53600,53500,53600,53500,428
20240911,141200,152569796150,53500,53700,53700,53500,1396
20240911,141100,152494926550,53600,53700,53800,53600,1877
20240911,141000,152394106750,53700,53600,53800,53400,2617
20240911,140900,152253734950,53600,53400,53600,53400,2458
20240911,140800,152122215750,53400,53400,53500,53400,435
20240911,140700,152098977350,53500,53500,53500,53400,327
20240911,140600,152081497750,53400,53600,53600,53400,1506
20240911,140500,152000948050,53600,53200,53600,53200,3153
20240911,140400,151832472150,53200,53300,53300,53200,1065
20240911,140300,151775759950,53300,53300,53400,53200,1412
20240911,140200,151700511450,53300,53200,53300,53200,1392
20240911,140100,151626381150,53300,53200,53300,53100,1051
20240911,140000,151570427150,53200,53200,53300,53000,2327
20240911,135900,151446799550,53000,53300,53400,53000,14444
20240911,135800,150679879950,53300,53500,53500,53300,2240
20240911,135700,150560354150,53400,53600,53600,53400,863
20240911,135600,150514184550,53600,53400,53600,53400,705
20240911,135500,150476488450,53400,53500,53500,53400,2302
20240911,135400,150353463950,53400,53600,53700,53400,1962
20240911,135300,150248386650,53600,53300,53700,53300,1939
20240911,135200,150144521750,53400,53200,53400,53100,7518
20240911,135100,149744081950,53200,53200,53300,53200,895
20240911,135000,149696441050,53200,53300,53400,53200,4351
20240911,134900,149464601950,53300,53300,53400,53300,1072
20240911,134800,149407458650,53300,53400,53400,53300,1495
20240911,134700,149327722050,53400,53400,53500,53300,1358
20240911,134600,149255197850,53400,53500,53500,53400,833
20240911,134500,149210711750,53500,53400,53600,53400,2345
20240911,134400,149085352750,53400,53500,53500,53400,1385
20240911,134300,149011332750,53500,53500,53600,53400,2206
20240911,134200,148893311150,53500,53500,53700,53500,1625
20240911,134100,148806231950,53600,53700,53800,53500,1507
20240911,134000,148725404950,53700,53700,53800,53600,996
20240911,133900,148671922950,53600,53400,53800,53300,6598
20240911,133800,148318416250,53400,53500,53600,53300,7679
20240911,133700,147908642450,53500,53500,53600,53500,1386
20240911,133600,147834473850,53500,53700,53800,53500,2585
20240911,133500,147695849450,53700,53800,53800,53600,1937
20240911,133400,147591826950,53700,53500,53800,53500,2960
20240911,133300,147433076950,53600,53600,53700,53300,16724
20240911,133200,146538422150,53600,53600,53700,53600,5302
20240911,133100,146254203650,53600,53900,53900,53600,3098
20240911,133000,146087759250,53900,53700,54000,53600,6065
20240911,132900,145761780450,53700,53800,53900,53700,4267
20240911,132800,145532499450,53800,54000,54000,53800,4143
20240911,132700,145309109050,54100,54000,54200,54000,1324
20240911,132600,145237541250,54000,54100,54200,54000,1292
20240911,132500,145167653550,54100,54100,54100,53900,1254
20240911,132400,145099933950,53900,54000,54100,53900,2369
20240911,132300,144972024750,54000,54000,54100,53700,8695
20240911,132200,144503271950,54100,54200,54200,54000,2754
20240911,132100,144354174750,54200,54400,54400,54200,2029
20240911,132000,144244024350,54500,54500,54500,54300,2836
20240911,131900,144089629650,54600,54600,54700,54500,3731
20240911,131800,143886033450,54500,54400,54600,54300,2169
20240911,131700,143767942350,54300,54300,54400,54300,1617
20240911,131600,143680007850,54400,54100,54400,54100,3072
20240911,131500,143513290250,54100,54100,54300,54100,1596
20240911,131400,143426821450,54100,54200,54200,54000,1563
20240911,131300,143342259950,54100,54100,54200,54000,2256
20240911,131200,143220227250,54100,54300,54400,54100,2810
20240911,131100,143068053450,54300,54400,54400,54200,1755
20240911,131000,142972787750,54300,54400,54400,54200,1558
20240911,130900,142888194050,54300,54300,54400,54300,1445
20240911,130800,142809719150,54300,54400,54400,54200,1688
20240911,130700,142718056950,54400,54600,54700,54400,1931
20240911,130600,142612894450,54700,54500,54700,54500,1562
20240911,130500,142527622850,54500,54600,54800,54500,1911
20240911,130400,142423372650,54700,55000,55100,54700,6262
20240911,130300,142079624150,55100,55200,55200,55000,2118
20240911,130200,141962934050,55200,55000,55200,54900,3873
20240911,130100,141749613750,55000,54900,55000,54900,489
20240911,130000,141722731850,55000,54900,55000,54900,933
20240911,125900,141671463250,54900,54800,55000,54800,666
20240911,125800,141634903150,54900,55000,55100,54800,3584
20240911,125700,141438076050,55000,55100,55100,55000,2390
20240911,125600,141306478950,55000,54900,55100,54900,4179
20240911,125500,141076646050,54900,54900,55000,54800,3284
20240911,125400,140896372250,54900,54900,54900,54700,1320
20240911,125300,140824002950,54900,54600,54900,54600,2902
20240911,125200,140664930550,54600,54500,54700,54400,749
20240911,125100,140624087750,54400,54400,54500,54300,769
20240911,125000,140582259650,54400,54400,54400,54300,537
20240911,124900,140553085950,54300,54400,54400,54300,1020
20240911,124800,140497664850,54400,54400,54500,54300,547
20240911,124700,140467924250,54400,54500,54600,54300,1348
20240911,124600,140394556350,54500,54300,54500,54300,1304
20240911,124500,140323667650,54300,54300,54400,54300,528
20240911,124400,140294992850,54300,54300,54400,54200,1306
20240911,124300,140224084050,54200,54300,54300,54200,1545
20240911,124200,140140314350,54400,54400,54500,54300,1328
20240911,124100,140068187550,54400,54600,54700,54400,2256
20240911,124000,139945284650,54600,54200,54600,54200,2878
20240911,123900,139788651950,54300,54200,54300,54200,753
20240911,123800,139747831450,54200,54300,54400,54200,857
20240911,123700,139701289950,54300,54400,54500,54300,1100
20240911,123600,139641512150,54400,54400,54500,54300,682
20240911,123500,139604403950,54500,54500,54600,54400,762
20240911,123400,139562883050,54500,54600,54600,54500,487
20240911,123300,139536327650,54600,54600,54600,54500,354
20240911,123200,139517023650,54500,54800,54900,54500,1623
20240911,123100,139428198450,54900,54500,54900,54500,1514
20240911,123000,139345337050,54500,54600,54600,54500,471
20240911,122900,139319658750,54500,54500,54600,54400,1929
20240911,122800,139214491650,54400,54600,54700,54400,2053
20240911,122700,139102657950,54600,54700,54800,54600,1437
20240911,122600,139024124150,54700,54800,54800,54700,589
20240911,122500,138991875350,54800,54900,55000,54600,1445
20240911,122400,138912709350,54800,54800,55000,54800,1642
20240911,122300,138822607250,54900,54600,54900,54600,6102
20240911,122200,138488637450,54600,54600,54600,54400,2751
20240911,122100,138338544950,54600,54700,54700,54500,727
20240911,122000,138298872050,54700,54600,54700,54500,1855
20240911,121900,138197600550,54600,54400,54600,54200,1399
20240911,121800,138121474150,54400,54400,54500,54300,1980
20240911,121700,138013824850,54300,54400,54500,54300,3588
20240911,121600,137818703350,54400,54000,54400,54000,5691
20240911,121500,137511026950,54000,53900,54100,53900,3438
20240911,121400,137325416450,53900,54100,54100,53900,14209
20240911,121300,136558384250,54100,54300,54400,54100,10190
20240911,121200,136006271250,54300,54600,54600,54300,6081
20240911,121100,135675232550,54600,54600,54700,54600,1094
20240911,121000,135615456550,54600,54800,54900,54600,2655
20240911,120900,135470250550,54800,54800,54900,54700,889
20240911,120800,135421567850,54800,55000,55000,54700,2439
20240911,120700,135287652150,55000,54900,55000,54800,810
20240911,120600,135243154750,54800,54700,55000,54700,2338
20240911,120500,135115003350,54700,54700,54800,54600,648
20240911,120400,135079557050,54700,54700,54900,54600,1266
20240911,120300,135010271850,54700,54600,54900,54500,2015
20240911,120200,134900039850,54500,54400,54600,54400,1510
20240911,120100,134817784150,54400,54500,54600,54400,1981
20240911,120000,134709843150,54500,54600,54700,54500,2882
20240911,115900,134552662450,54600,54800,54800,54600,4147
20240911,115800,134325680550,54800,55100,55100,54800,4549
20240911,115700,134075955950,55100,55100,55100,54900,3353
20240911,115600,133891361950,55100,55100,55200,55000,3236
20240911,115500,133712880150,55100,54900,55100,54800,1979
20240911,115400,133604190550,54800,55000,55000,54800,1210
20240911,115300,133537803350,55000,55100,55200,54900,5848
20240911,115200,133215808750,55100,54700,55100,54700,2472
20240911,115100,133080022450,54800,54600,54800,54600,1126
20240911,115000,133018447050,54600,54500,54700,54500,1487
20240911,114900,132937273150,54500,54500,54600,54500,1548
20240911,114800,132852797150,54600,54500,54600,54500,2087
20240911,114700,132739020550,54500,54600,54600,54500,2279
20240911,114600,132614777750,54600,54700,54800,54600,2680
20240911,114500,132468214450,54700,54800,54900,54700,2216
20240911,114400,132346800350,54900,54800,55000,54700,5503
20240911,114300,132044870950,54800,54700,54800,54600,3176
20240911,114200,131871035450,54700,54200,54800,54200,8245
20240911,114100,131421981350,54200,54300,54400,54200,4185
20240911,114000,131194732550,54300,54600,54700,54300,7805
20240911,113900,130769719650,54600,54400,54600,54400,2497
20240911,113800,130633655250,54500,54300,54500,54300,7520
20240911,113700,130224766450,54400,54500,54600,54300,4023
20240911,113600,130005824050,54500,54500,54700,54400,10763
20240911,113500,129419054950,54500,54700,54900,54500,5750
20240911,113400,129105005450,54800,54900,54900,54600,6490
20240911,113300,128750025950,54800,55000,55000,54700,3279
20240911,113200,128570206050,55000,54800,55100,54700,9050
20240911,113100,128073693650,54800,55000,55100,54700,12207
20240911,113000,127403568650,55000,55100,55200,55000,8421
20240911,112900,126939868750,55200,55300,55400,55200,7051
20240911,112800,126550336950,55300,55300,55400,55200,3642
20240911,112700,126348861850,55300,55200,55300,55100,10053
20240911,112600,125793985550,55200,55600,55600,55200,8271
20240911,112500,125335905050,55600,55600,55700,55500,3228
20240911,112400,125156454650,55600,55800,55900,55600,2216
20240911,112300,125033116850,55800,55600,55800,55500,6339
20240911,112200,124680485550,55500,56000,56000,55400,13226
20240911,112100,123944624950,56000,56000,56100,55900,2721
20240911,112000,123792252850,56000,56300,56300,56000,5340
20240911,111900,123492690350,56300,56000,56300,55900,5237
20240911,111800,123199207150,56000,56100,56200,56000,5295
20240911,111700,122902399650,56100,56200,56300,56100,5914
20240911,111600,122570192850,56200,56300,56400,56200,4033
20240911,111500,122343250050,56300,56400,56600,56300,4448
20240911,111400,122092456550,56400,56600,56700,56400,2669
20240911,111300,121941594150,56700,56500,56700,56400,3626
20240911,111200,121736405850,56400,56300,56500,56200,3968
20240911,111100,121513071950,56200,56500,56500,56200,9266
20240911,111000,120991302250,56400,56800,56900,56400,6548
20240911,110900,120620802250,56700,56900,57000,56700,6837
20240911,110800,120231906550,56900,57200,57200,56900,7878
20240911,110700,119782702950,57200,57200,57200,57000,3988
20240911,110600,119554724750,57100,57100,57200,57000,6770
20240911,110500,119168266550,57000,56900,57100,56900,3941
20240911,110400,118943421750,56900,57100,57100,56800,5433
20240911,110300,118633941350,57100,57200,57200,56900,5605
20240911,110200,118314199750,57100,57300,57300,56700,8848
20240911,110100,117809929450,57300,57200,57400,57000,10350
20240911,110000,117217484350,57100,56700,57400,56700,46265
20240911,105900,114577837650,56700,56600,56800,56500,2924
20240911,105800,114412142850,56600,56300,56800,56200,5081
20240911,105700,114124670650,56300,56400,56500,56200,5723
20240911,105600,113801990750,56400,56500,56500,56400,2112
20240911,105500,113682721050,56500,56600,56600,56400,1982
20240911,105400,113570702650,56600,56200,56600,56200,3897
20240911,105300,113350778350,56200,56300,56600,56200,4095
20240911,105200,113120410350,56300,56500,56700,56300,9049
20240911,105100,112608791250,56500,56600,56600,56500,3030
20240911,105000,112437392450,56600,56800,56800,56600,1881
20240911,104900,112330751550,56800,56400,56800,56400,7360
20240911,104800,111913756250,56300,56100,56400,56000,4309
20240911,104700,111671945950,56200,56600,56700,56100,8670
20240911,104600,111182451250,56600,56700,56800,56400,5744
20240911,104500,110857262450,56700,56800,57000,56700,8480
20240911,104400,110375238750,56800,56700,57000,56700,16866
20240911,104300,109416391050,56800,56300,56800,56100,24262
20240911,104200,108047004250,56300,55700,56400,55600,14376
20240911,104100,107240731150,55700,55700,55900,55600,4332
20240911,104000,106999374450,55700,55700,55900,55300,15420
20240911,103900,106142697150,55700,56000,56000,55600,5350
20240911,103800,105844273350,56000,56200,56400,55900,3329
20240911,103700,105657492150,56300,56200,56500,56200,8172
20240911,103600,105196702950,56300,55800,56300,55600,9907
20240911,103500,104642064450,55700,56000,56100,55700,7780
20240911,103400,104207468050,56000,55900,56000,55800,6465
20240911,103300,103846191650,55900,56100,56100,55700,12931
20240911,103200,103123504350,56100,56200,56400,56100,9454
20240911,103100,102591881750,56200,56800,56800,56200,13528
20240911,103000,101828420250,56700,56600,56800,56500,6990
20240911,102900,101432547550,56700,56500,56800,56400,8011
20240911,102800,100978778750,56400,56400,56500,56400,5113
20240911,102700,100690086850,56400,56600,56700,56300,11131
20240911,102600,100061761750,56600,56900,56900,56600,13958
20240911,102500,99269631450,56900,56900,57000,56700,14370
20240911,102400,98452457350,57000,57000,57100,56600,17764
20240911,102300,97441727350,56900,56500,57000,56300,54988
20240911,102200,94315920850,56400,56100,56500,56100,26926
20240911,102100,92797197250,56300,56000,56300,55700,13562
20240911,102000,92037172450,55900,55700,56100,55700,4883
20240911,101900,91764241150,55800,55900,56200,55700,14661
20240911,101800,90943285550,55900,55700,56000,55600,11432
20240911,101700,90305174050,55600,55000,55700,55000,12728
20240911,101600,89599680850,55000,54900,55300,54900,7630
20240911,101500,89179365650,54900,55300,55400,54700,15476
20240911,101400,88328328550,55300,55500,55500,55100,7781
20240911,101300,87898060950,55400,55200,55500,54700,17075
20240911,101200,86956334650,55200,56200,56200,54800,37734
20240911,101100,84857230050,56200,56200,56300,55900,23011
20240911,101000,83565839150,56100,55800,56200,55800,20586
20240911,100900,82413046950,55900,55900,56000,55600,15549
20240911,100800,81544173350,55900,55900,56000,55600,20115
20240911,100700,80420457150,55900,55700,55900,55600,12893
20240911,100600,79701177550,55700,55800,55900,55300,17265
20240911,100500,78739474750,55700,55200,55800,55100,45283
20240911,100400,76223215250,55200,54700,55200,54500,13187
20240911,100300,75499587250,54700,54400,54900,54400,3311
20240911,100200,75318120450,54400,54700,54700,54400,12178
20240911,100100,74653868050,54800,54900,55100,54700,9331
20240911,100000,74141562950,55000,54900,55100,54800,6912
20240911,095900,73761818750,54800,54900,55100,54800,7142
20240911,095800,73369546650,54900,55400,55500,54900,13559
20240911,095700,72620830650,55400,55300,55400,55200,13864
20240911,095600,71853550750,55300,54800,55300,54700,7352
20240911,095500,71449581850,54800,55400,55400,54800,19253
20240911,095400,70388420150,55300,55100,55400,54900,17714
20240911,095300,69410551850,55000,54800,55100,54800,5561
20240911,095200,69104508550,54800,55200,55200,54700,13825
20240911,095100,68343572550,55200,55100,55200,54600,12163
20240911,095000,67674508650,55100,54500,55300,54400,63092
20240911,094900,64207601050,54500,54500,54700,54400,6845
20240911,094800,63834042050,54500,54300,54500,54200,2890
20240911,094700,63676868650,54200,53800,54300,53700,4580
20240911,094600,63429463350,53900,53800,54300,53700,10686
20240911,094500,62853536950,53900,54400,54500,53800,10558
20240911,094400,62282739050,54400,54600,54700,54400,3895
20240911,094300,62070179850,54600,54500,54600,54400,5803
20240911,094200,61754033850,54400,54600,54800,54400,12093
20240911,094100,61093275950,54700,54600,54800,54500,12718
20240911,094000,60397666150,54600,54300,54600,54100,11818
20240911,093900,59755075650,54300,54200,54500,54200,6963
20240911,093800,59376880550,54300,54200,54300,54100,4435
20240911,093700,59136629450,54200,53900,54200,53900,3126
20240911,093600,58967488350,53900,54400,54500,53900,9476
20240911,093500,58453353050,54400,54000,54500,53900,19101
20240911,093400,57417333550,53900,53700,54000,53600,5643
20240911,093300,57113228750,53700,53500,54200,53500,31505
20240911,093200,55414384150,53500,53800,53900,53300,12250
20240911,093100,54759089050,53700,53900,54100,53700,7965
20240911,093000,54329701150,53800,53700,54300,53500,21508
20240911,092900,53168418750,53700,53800,53800,53500,6026
20240911,092800,52844678050,53800,53500,53900,53400,11513
20240911,092700,52226699550,53500,53200,53800,53100,19037
20240911,092600,51207555750,53200,53500,53600,53200,11827
20240911,092500,50576155250,53500,54300,54400,53400,21993
20240911,092400,49393954250,54300,54100,54400,53900,11233
20240911,092300,48785297250,54000,54200,54500,53900,15846
20240911,092200,47925482150,54300,55100,55100,53900,35736
20240911,092100,45979478850,55100,55000,55300,54900,25760
20240911,092000,44560395250,55100,55200,55500,54600,33037
20240911,091900,42742278250,55100,54600,55500,54300,100164
20240911,091800,37224120950,54700,54000,54700,53500,56459
20240911,091700,34162537450,53900,53300,53900,53100,14264
20240911,091600,33398535350,53200,53600,53600,53000,18990
20240911,091500,32385588350,53500,54200,54200,53500,21914
20240911,091400,31205915450,54200,54000,54300,53700,24471
20240911,091300,29883045550,54000,53200,54100,52800,38292
20240911,091200,27834028650,53100,53800,54000,53100,33793
20240911,091100,26029287150,54000,54400,54500,53800,60148
20240911,091000,22767798550,54400,53000,54400,52900,63835
20240911,090900,19333626650,52900,53100,53600,52900,40729
20240911,090800,17165014350,53200,53200,53200,53200,0
20240911,090700,17165014350,53200,52700,53200,52100,65121
20240911,090600,13733223850,52700,51300,52800,51100,69490
20240911,090500,10111041550,51300,50700,51300,50400,50527
20240911,090400,7540663650,50700,50100,50800,49800,29680
20240911,090300,6048067800,50100,50200,50400,50000,29890
20240911,090200,4547014500,50000,49450,50400,49350,36729
20240911,090100,2709980600,49550,49350,49650,49050,21306
20240911,090000,1658064200,49350,48400,49700,48100,33878