KissMeData/103140/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200600,19076431200,65300,65300,65300,65300,6338
20240902,200500,19076431200,65300,65300,65300,65300,0
20240902,200400,19076431200,65300,65300,65300,65300,0
20240902,200300,19076431200,65300,65300,65300,65300,0
20240902,200200,19076431200,65300,65300,65300,65300,0
20240902,200100,19076431200,65300,65300,65300,65300,0
20240902,200000,19076431200,65300,65300,65300,65300,0
20240902,195900,19076431200,65300,65300,65300,65300,0
20240902,195800,19076431200,65300,65300,65300,65300,0
20240902,195700,19076431200,65300,65300,65300,65300,0
20240902,195600,19076431200,65300,65300,65300,65300,0
20240902,195500,19076431200,65300,65300,65300,65300,0
20240902,195400,19076431200,65300,65300,65300,65300,0
20240902,195300,19076431200,65300,65300,65300,65300,0
20240902,195200,19076431200,65300,65300,65300,65300,0
20240902,195100,19076431200,65300,65300,65300,65300,0
20240902,195000,19076431200,65300,65300,65300,65300,0
20240902,194900,19076431200,65300,65300,65300,65300,0
20240902,194800,19076431200,65300,65300,65300,65300,0
20240902,194700,19076431200,65300,65300,65300,65300,0
20240902,194600,19076431200,65300,65300,65300,65300,0
20240902,194500,19076431200,65300,65300,65300,65300,0
20240902,194400,19076431200,65300,65300,65300,65300,0
20240902,194300,19076431200,65300,65300,65300,65300,0
20240902,194200,19076431200,65300,65300,65300,65300,0
20240902,194100,19076431200,65300,65300,65300,65300,0
20240902,194000,19076431200,65300,65300,65300,65300,0
20240902,193900,19076431200,65300,65300,65300,65300,0
20240902,193800,19076431200,65300,65300,65300,65300,0
20240902,193700,19076431200,65300,65300,65300,65300,0
20240902,193600,19076431200,65300,65300,65300,65300,6338
20240902,193500,19076431200,65300,65300,65300,65300,0
20240902,193400,19076431200,65300,65300,65300,65300,0
20240902,193300,19076431200,65300,65300,65300,65300,0
20240902,193200,19076431200,65300,65300,65300,65300,0
20240902,193100,19076431200,65300,65300,65300,65300,0
20240902,193000,19076431200,65300,65300,65300,65300,0
20240902,192900,19076431200,65300,65300,65300,65300,0
20240902,192800,19076431200,65300,65300,65300,65300,0
20240902,192700,19076431200,65300,65300,65300,65300,0
20240902,192600,19076431200,65300,65300,65300,65300,0
20240902,192500,19076431200,65300,65300,65300,65300,0
20240902,192400,19076431200,65300,65300,65300,65300,0
20240902,192300,19076431200,65300,65300,65300,65300,0
20240902,192200,19076431200,65300,65300,65300,65300,0
20240902,192100,19076431200,65300,65300,65300,65300,0
20240902,192000,19076431200,65300,65300,65300,65300,0
20240902,191900,19076431200,65300,65300,65300,65300,0
20240902,191800,19076431200,65300,65300,65300,65300,0
20240902,191700,19076431200,65300,65300,65300,65300,0
20240902,191600,19076431200,65300,65300,65300,65300,0
20240902,191500,19076431200,65300,65300,65300,65300,0
20240902,191400,19076431200,65300,65300,65300,65300,0
20240902,191300,19076431200,65300,65300,65300,65300,0
20240902,191200,19076431200,65300,65300,65300,65300,0
20240902,191100,19076431200,65300,65300,65300,65300,0
20240902,191000,19076431200,65300,65300,65300,65300,0
20240902,190900,19076431200,65300,65300,65300,65300,0
20240902,190800,19076431200,65300,65300,65300,65300,0
20240902,190700,19076431200,65300,65300,65300,65300,0
20240902,190600,19076431200,65300,65300,65300,65300,6338
20240902,190500,19076431200,65300,65300,65300,65300,0
20240902,190400,19076431200,65300,65300,65300,65300,0
20240902,190300,19076431200,65300,65300,65300,65300,0
20240902,190200,19076431200,65300,65300,65300,65300,0
20240902,190100,19076431200,65300,65300,65300,65300,0
20240902,190000,19076431200,65300,65300,65300,65300,0
20240902,185900,19076431200,65300,65300,65300,65300,0
20240902,185800,19076431200,65300,65300,65300,65300,0
20240902,185700,19076431200,65300,65300,65300,65300,0
20240902,185600,19076431200,65300,65300,65300,65300,0
20240902,185500,19076431200,65300,65300,65300,65300,0
20240902,185400,19076431200,65300,65300,65300,65300,0
20240902,185300,19076431200,65300,65300,65300,65300,0
20240902,185200,19076431200,65300,65300,65300,65300,0
20240902,185100,19076431200,65300,65300,65300,65300,0
20240902,185000,19076431200,65300,65300,65300,65300,0
20240902,184900,19076431200,65300,65300,65300,65300,0
20240902,184800,19076431200,65300,65300,65300,65300,0
20240902,184700,19076431200,65300,65300,65300,65300,0
20240902,184600,19076431200,65300,65300,65300,65300,0
20240902,184500,19076431200,65300,65300,65300,65300,0
20240902,184400,19076431200,65300,65300,65300,65300,0
20240902,184300,19076431200,65300,65300,65300,65300,0
20240902,184200,19076431200,65300,65300,65300,65300,0
20240902,184100,19076431200,65300,65300,65300,65300,0
20240902,184000,19076431200,65300,65300,65300,65300,0
20240902,183900,19076431200,65300,65300,65300,65300,0
20240902,183800,19076431200,65300,65300,65300,65300,0
20240902,183700,19076431200,65300,65300,65300,65300,0
20240902,183600,19076431200,65300,65300,65300,65300,6338
20240902,183500,19076431200,65300,65300,65300,65300,0
20240902,183400,19076431200,65300,65300,65300,65300,0
20240902,183300,19076431200,65300,65300,65300,65300,0
20240902,183200,19076431200,65300,65300,65300,65300,0
20240902,183100,19076431200,65300,65300,65300,65300,0
20240902,183000,19076431200,65300,65300,65300,65300,0
20240902,182900,19076431200,65300,65300,65300,65300,0
20240902,182800,19076431200,65300,65300,65300,65300,0
20240902,182700,19076431200,65300,65300,65300,65300,0
20240902,182600,19076431200,65300,65300,65300,65300,0
20240902,182500,19076431200,65300,65300,65300,65300,0
20240902,182400,19076431200,65300,65300,65300,65300,0
20240902,182300,19076431200,65300,65300,65300,65300,0
20240902,182200,19076431200,65300,65300,65300,65300,0
20240902,182100,19076431200,65300,65300,65300,65300,0
20240902,182000,19076431200,65300,65300,65300,65300,0
20240902,181900,19076431200,65300,65300,65300,65300,0
20240902,181800,19076431200,65300,65300,65300,65300,0
20240902,181700,19076431200,65300,65300,65300,65300,0
20240902,181600,19076431200,65300,65300,65300,65300,0
20240902,181500,19076431200,65300,65300,65300,65300,0
20240902,181400,19076431200,65300,65300,65300,65300,0
20240902,181300,19076431200,65300,65300,65300,65300,0
20240902,181200,19076431200,65300,65300,65300,65300,0
20240902,181100,19076431200,65300,65300,65300,65300,0
20240902,181000,19076431200,65300,65300,65300,65300,0
20240902,180900,19076431200,65300,65300,65300,65300,0
20240902,180800,19076431200,65300,65300,65300,65300,0
20240902,180700,19076431200,65300,65300,65300,65300,0
20240902,180600,19076431200,65300,65300,65300,65300,6338
20240902,180500,19076431200,65300,65300,65300,65300,0
20240902,180400,19076431200,65300,65300,65300,65300,0
20240902,180300,19076431200,65300,65300,65300,65300,0
20240902,180200,19076431200,65300,65300,65300,65300,0
20240902,180100,19076431200,65300,65300,65300,65300,0
20240902,180000,19076431200,65300,65300,65300,65300,0
20240902,175900,19076431200,65300,65300,65300,65300,0
20240902,175800,19076431200,65300,65300,65300,65300,0
20240902,175700,19076431200,65300,65300,65300,65300,0
20240902,175600,19076431200,65300,65300,65300,65300,0
20240902,175500,19076431200,65300,65300,65300,65300,0
20240902,175400,19076431200,65300,65300,65300,65300,0
20240902,175300,19076431200,65300,65300,65300,65300,0
20240902,175200,19076431200,65300,65300,65300,65300,0
20240902,175100,19076431200,65300,65300,65300,65300,0
20240902,175000,19076431200,65300,65300,65300,65300,0
20240902,174900,19076431200,65300,65300,65300,65300,0
20240902,174800,19076431200,65300,65300,65300,65300,0
20240902,174700,19076431200,65300,65300,65300,65300,0
20240902,174600,19076431200,65300,65300,65300,65300,0
20240902,174500,19076431200,65300,65300,65300,65300,0
20240902,174400,19076431200,65300,65300,65300,65300,0
20240902,174300,19076431200,65300,65300,65300,65300,0
20240902,174200,19076431200,65300,65300,65300,65300,0
20240902,174100,19076431200,65300,65300,65300,65300,0
20240902,174000,19076431200,65300,65300,65300,65300,0
20240902,173900,19076431200,65300,65300,65300,65300,0
20240902,173800,19076431200,65300,65300,65300,65300,0
20240902,173700,19076431200,65300,65300,65300,65300,0
20240902,173600,19076431200,65300,65300,65300,65300,6338
20240902,173500,19076431200,65300,65300,65300,65300,0
20240902,173400,19076431200,65300,65300,65300,65300,0
20240902,173300,19076431200,65300,65300,65300,65300,0
20240902,173200,19076431200,65300,65300,65300,65300,0
20240902,173100,19076431200,65300,65300,65300,65300,0
20240902,173000,19076431200,65300,65300,65300,65300,0
20240902,172900,19076431200,65300,65300,65300,65300,0
20240902,172800,19076431200,65300,65300,65300,65300,0
20240902,172700,19076431200,65300,65300,65300,65300,0
20240902,172600,19076431200,65300,65300,65300,65300,0
20240902,172500,19076431200,65300,65300,65300,65300,0
20240902,172400,19076431200,65300,65300,65300,65300,0
20240902,172300,19076431200,65300,65300,65300,65300,0
20240902,172200,19076431200,65300,65300,65300,65300,0
20240902,172100,19076431200,65300,65300,65300,65300,0
20240902,172000,19076431200,65300,65300,65300,65300,0
20240902,171900,19076431200,65300,65300,65300,65300,0
20240902,171800,19076431200,65300,65300,65300,65300,0
20240902,171700,19076431200,65300,65300,65300,65300,0
20240902,171600,19076431200,65300,65300,65300,65300,0
20240902,171500,19076431200,65300,65300,65300,65300,0
20240902,171400,19076431200,65300,65300,65300,65300,0
20240902,171300,19076431200,65300,65300,65300,65300,0
20240902,171200,19076431200,65300,65300,65300,65300,0
20240902,171100,19076431200,65300,65300,65300,65300,0
20240902,171000,19076431200,65300,65300,65300,65300,0
20240902,170900,19076431200,65300,65300,65300,65300,0
20240902,170800,19076431200,65300,65300,65300,65300,0
20240902,170700,19076431200,65300,65300,65300,65300,0
20240902,170600,19076431200,65300,65300,65300,65300,6338
20240902,170500,19076431200,65300,65300,65300,65300,0
20240902,170400,19076431200,65300,65300,65300,65300,0
20240902,170300,19076431200,65300,65300,65300,65300,0
20240902,170200,19076431200,65300,65300,65300,65300,0
20240902,170100,19076431200,65300,65300,65300,65300,0
20240902,170000,19076431200,65300,65300,65300,65300,0
20240902,165900,19076431200,65300,65300,65300,65300,0
20240902,165800,19076431200,65300,65300,65300,65300,0
20240902,165700,19076431200,65300,65300,65300,65300,0
20240902,165600,19076431200,65300,65300,65300,65300,0
20240902,165500,19076431200,65300,65300,65300,65300,0
20240902,165400,19076431200,65300,65300,65300,65300,0
20240902,165300,19076431200,65300,65300,65300,65300,0
20240902,165200,19076431200,65300,65300,65300,65300,0
20240902,165100,19076431200,65300,65300,65300,65300,0
20240902,165000,19076431200,65300,65300,65300,65300,0
20240902,164900,19076431200,65300,65300,65300,65300,0
20240902,164800,19076431200,65300,65300,65300,65300,0
20240902,164700,19076431200,65300,65300,65300,65300,0
20240902,164600,19076431200,65300,65300,65300,65300,0
20240902,164500,19076431200,65300,65300,65300,65300,0
20240902,164400,19076431200,65300,65300,65300,65300,0
20240902,164300,19076431200,65300,65300,65300,65300,0
20240902,164200,19076431200,65300,65300,65300,65300,0
20240902,164100,19076431200,65300,65300,65300,65300,0
20240902,164000,19076431200,65300,65300,65300,65300,0
20240902,163900,19076431200,65300,65300,65300,65300,0
20240902,163800,19076431200,65300,65300,65300,65300,0
20240902,163700,19076431200,65300,65300,65300,65300,0
20240902,163600,19076431200,65300,65300,65300,65300,6338
20240902,163500,19076431200,65300,65300,65300,65300,0
20240902,163400,19076431200,65300,65300,65300,65300,0
20240902,163300,19076431200,65300,65300,65300,65300,0
20240902,163200,19076431200,65300,65300,65300,65300,0
20240902,163100,19076431200,65300,65300,65300,65300,0
20240902,163000,19076431200,65300,65300,65300,65300,0
20240902,162900,19076431200,65300,65300,65300,65300,0
20240902,162800,19076431200,65300,65300,65300,65300,0
20240902,162700,19076431200,65300,65300,65300,65300,0
20240902,162600,19076431200,65300,65300,65300,65300,0
20240902,162500,19076431200,65300,65300,65300,65300,0
20240902,162400,19076431200,65300,65300,65300,65300,0
20240902,162300,19076431200,65300,65300,65300,65300,0
20240902,162200,19076431200,65300,65300,65300,65300,0
20240902,162100,19076431200,65300,65300,65300,65300,0
20240902,162000,19076431200,65300,65300,65300,65300,0
20240902,161900,19076431200,65300,65300,65300,65300,0
20240902,161800,19076431200,65300,65300,65300,65300,0
20240902,161700,19076431200,65300,65300,65300,65300,0
20240902,161600,19076431200,65300,65300,65300,65300,0
20240902,161500,19076431200,65300,65300,65300,65300,0
20240902,161400,19076431200,65300,65300,65300,65300,0
20240902,161300,19076431200,65300,65300,65300,65300,0
20240902,161200,19076431200,65300,65300,65300,65300,0
20240902,161100,19076431200,65300,65300,65300,65300,0
20240902,161000,19076431200,65300,65300,65300,65300,0
20240902,160900,19076431200,65300,65300,65300,65300,0
20240902,160800,19076431200,65300,65300,65300,65300,0
20240902,160700,19076431200,65300,65300,65300,65300,0
20240902,160600,19076431200,65300,65300,65300,65300,6338
20240902,160500,19076431200,65300,65300,65300,65300,0
20240902,160400,19076431200,65300,65300,65300,65300,0
20240902,160300,19076431200,65300,65300,65300,65300,0
20240902,160200,19076431200,65300,65300,65300,65300,0
20240902,160100,19076431200,65300,65300,65300,65300,0
20240902,160000,19076431200,65300,65300,65300,65300,0
20240902,155900,19076431200,65300,65300,65300,65300,0
20240902,155800,19076431200,65300,65300,65300,65300,0
20240902,155700,19076431200,65300,65300,65300,65300,0
20240902,155600,19076431200,65300,65300,65300,65300,0
20240902,155500,19076431200,65300,65300,65300,65300,0
20240902,155400,19076431200,65300,65300,65300,65300,0
20240902,155300,19076431200,65300,65300,65300,65300,0
20240902,155200,19076431200,65300,65300,65300,65300,0
20240902,155100,19076431200,65300,65300,65300,65300,0
20240902,155000,19076431200,65300,65300,65300,65300,0
20240902,154900,19076431200,65300,65300,65300,65300,0
20240902,154800,19076431200,65300,65300,65300,65300,0
20240902,154700,19076431200,65300,65300,65300,65300,0
20240902,154600,19076431200,65300,65300,65300,65300,0
20240902,154500,19076431200,65300,65300,65300,65300,0
20240902,154400,19076431200,65300,65300,65300,65300,0
20240902,154300,19076431200,65300,65300,65300,65300,0
20240902,154200,19076431200,65300,65300,65300,65300,0
20240902,154100,19076431200,65300,65300,65300,65300,0
20240902,154000,19076431200,65300,65300,65300,65300,0
20240902,153900,19076431200,65300,65300,65300,65300,0
20240902,153800,19076431200,65300,65300,65300,65300,0
20240902,153700,19076431200,65300,65300,65300,65300,0
20240902,153600,19076431200,65300,65300,65300,65300,6338
20240902,153500,19076431200,65300,65300,65300,65300,0
20240902,153400,19076431200,65300,65300,65300,65300,0
20240902,153300,19076431200,65300,65300,65300,65300,0
20240902,153200,19076431200,65300,65300,65300,65300,0
20240902,153100,19076431200,65300,65300,65300,65300,0
20240902,153000,19076431200,65300,65300,65300,65300,6338
20240902,152900,18662559800,65300,65300,65300,65300,0
20240902,152800,18662559800,65300,65300,65300,65300,0
20240902,152700,18662559800,65300,65300,65300,65300,0
20240902,152600,18662559800,65300,65300,65300,65300,0
20240902,152500,18662559800,65300,65300,65300,65300,0
20240902,152400,18662559800,65300,65300,65300,65300,0
20240902,152300,18662559800,65300,65300,65300,65300,0
20240902,152200,18662559800,65300,65300,65300,65300,0
20240902,152100,18662559800,65300,65300,65300,65300,0
20240902,152000,18662559800,65300,65300,65300,65300,0
20240902,151900,18662559800,65300,65300,65300,65200,254
20240902,151800,18645994500,65300,65300,65400,65200,362
20240902,151700,18622360800,65300,65400,65500,65300,276
20240902,151600,18604318800,65400,65300,65500,65300,391
20240902,151500,18578740800,65500,65300,65500,65300,317
20240902,151400,18558003200,65400,65300,65500,65300,262
20240902,151300,18540876400,65300,65400,65400,65300,424
20240902,151200,18513170300,65400,65400,65500,65300,204
20240902,151100,18499825700,65400,65400,65500,65400,417
20240902,151000,18472539800,65400,65400,65500,65400,477
20240902,150900,18441329900,65400,65400,65500,65400,386
20240902,150800,18416058100,65500,65400,65500,65400,302
20240902,150700,18396289200,65500,65500,65600,65400,508
20240902,150600,18363002000,65600,65500,65600,65500,325
20240902,150500,18341693700,65600,65600,65600,65500,455
20240902,150400,18311865600,65600,65600,65600,65400,290
20240902,150300,18292861600,65400,65600,65600,65400,449
20240902,150200,18263418800,65600,65600,65600,65500,406
20240902,150100,18236796300,65500,65500,65600,65500,595
20240902,150000,18197784400,65500,65500,65600,65400,226
20240902,145900,18182971500,65500,65400,65600,65400,527
20240902,145800,18148474100,65400,65500,65500,65400,401
20240902,145700,18122225400,65400,65600,65600,65400,394
20240902,145600,18096433000,65400,65500,65600,65400,525
20240902,145500,18062039500,65500,65500,65600,65400,529
20240902,145400,18027376300,65600,65500,65700,65400,529
20240902,145300,17992710500,65500,65400,65600,65400,1311
20240902,145200,17906883800,65700,65500,65700,65400,817
20240902,145100,17853357900,65700,65600,65700,65400,666
20240902,145000,17809702800,65500,65500,65600,65500,625
20240902,144900,17768746600,65500,65500,65600,65500,480
20240902,144800,17737291000,65500,65600,65600,65500,510
20240902,144700,17703867000,65500,65500,65600,65500,528
20240902,144600,17669268900,65500,65300,65600,65300,561
20240902,144500,17632508000,65400,65400,65500,65400,502
20240902,144400,17599663200,65500,65500,65600,65400,569
20240902,144300,17562390400,65600,65400,65600,65400,595
20240902,144200,17523446900,65400,65500,65600,65400,474
20240902,144100,17492407500,65500,65600,65600,65500,338
20240902,144000,17470263400,65500,65500,65600,65500,464
20240902,143900,17439866500,65500,65400,65600,65400,832
20240902,143800,17385399100,65500,65500,65500,65400,409
20240902,143700,17358635100,65400,65500,65600,65400,519
20240902,143600,17324643000,65600,65500,65700,65400,508
20240902,143500,17291359000,65500,65500,65600,65500,434
20240902,143400,17262926100,65500,65500,65600,65400,504
20240902,143300,17229919500,65400,65500,65500,65400,545
20240902,143200,17194255700,65500,65500,65600,65500,344
20240902,143100,17171718800,65600,65500,65600,65400,366
20240902,143000,17147753500,65500,65500,65600,65400,324
20240902,142900,17126526700,65400,65500,65500,65300,509
20240902,142800,17093231400,65500,65300,65500,65300,350
20240902,142700,17070323500,65500,65500,65500,65300,512
20240902,142600,17036815700,65500,65500,65500,65400,288
20240902,142500,17017963700,65500,65400,65600,65400,588
20240902,142400,16979472900,65500,65500,65500,65400,265
20240902,142300,16962123200,65500,65400,65500,65400,407
20240902,142200,16935498000,65400,65500,65600,65400,288
20240902,142100,16916644400,65500,65500,65600,65400,536
20240902,142000,16881562400,65500,65500,65500,65400,383
20240902,141900,16856481100,65600,65500,65600,65500,1435
20240902,141800,16762433000,65400,65400,65500,65300,466
20240902,141700,16731951900,65500,65300,65500,65300,451
20240902,141600,16702485400,65400,65300,65400,65300,468
20240902,141500,16671906000,65300,65400,65500,65300,453
20240902,141400,16642302900,65300,65400,65500,65300,575
20240902,141300,16604693300,65400,65400,65500,65400,749
20240902,141200,16555678300,65300,65400,65400,65300,463
20240902,141100,16525411900,65400,65300,65500,65300,416
20240902,141000,16498200900,65400,65300,65400,65300,697
20240902,140900,16452654400,65300,65400,65400,65300,410
20240902,140800,16425868900,65400,65400,65500,65300,636
20240902,140700,16384285200,65400,65500,65600,65400,678
20240902,140600,16339905500,65400,65400,65600,65400,730
20240902,140500,16292135900,65500,65500,65600,65400,592
20240902,140400,16253386500,65500,65400,65500,65400,554
20240902,140300,16217147000,65400,65500,65500,65400,789
20240902,140200,16165485700,65500,65400,65500,65300,588
20240902,140100,16127018900,65400,65400,65600,65400,389
20240902,140000,16101561900,65400,65400,65500,65400,444
20240902,135900,16072508200,65400,65300,65500,65300,918
20240902,135800,16012432800,65400,65500,65500,65400,692
20240902,135700,15967167700,65400,65300,65600,65300,419
20240902,135600,15939774900,65400,65500,65500,65400,569
20240902,135500,15902552500,65400,65500,65600,65400,469
20240902,135400,15871841000,65500,65600,65600,65500,253
20240902,135300,15855259000,65500,65500,65700,65500,235
20240902,135200,15839859200,65600,65700,65700,65600,1461
20240902,135100,15744000800,65600,65600,65800,65600,288
20240902,135000,15725076500,65600,65700,65800,65600,927
20240902,134900,15664136300,65800,65700,65800,65700,170
20240902,134800,15652951100,65800,65800,65800,65700,1188
20240902,134700,15574791800,65800,65700,65800,65700,132
20240902,134600,15566114500,65700,65800,65800,65700,220
20240902,134500,15551650700,65700,65800,65800,65700,126
20240902,134400,15543367600,65700,65800,65800,65700,185
20240902,134300,15531208100,65800,65800,65800,65700,173
20240902,134200,15519830000,65800,65700,65800,65700,832
20240902,134100,15465096500,65800,65700,65800,65700,212
20240902,134000,15451157900,65700,65800,65800,65700,198
20240902,133900,15438144300,65700,65700,65800,65600,745
20240902,133800,15389207500,65700,65700,65700,65600,192
20240902,133700,15376602800,65600,65700,65700,65600,258
20240902,133600,15359667600,65600,65600,65700,65600,320
20240902,133500,15338663600,65600,65600,65700,65600,325
20240902,133400,15317338600,65700,65700,65700,65600,120
20240902,133300,15309461500,65600,65700,65700,65600,125
20240902,133200,15301256400,65700,65600,65700,65500,243
20240902,133100,15285310200,65600,65600,65700,65500,127
20240902,133000,15276974500,65600,65700,65700,65500,672
20240902,132900,15232881200,65700,65600,65700,65600,100
20240902,132800,15226311900,65600,65500,65700,65500,934
20240902,132700,15165017300,65600,65600,65800,65300,2440
20240902,132600,15005403300,65600,65700,65800,65600,287
20240902,132500,14986554500,65700,65800,65900,65700,127
20240902,132400,14978192100,65800,65800,65800,65700,14
20240902,132300,14977271800,65700,65900,66000,65700,592
20240902,132200,14938251600,66000,65700,66000,65600,2485
20240902,132100,14774576800,65700,65700,65800,65600,219
20240902,132000,14760180800,65800,65700,65800,65600,404
20240902,131900,14733664000,65700,65700,65800,65700,107
20240902,131800,14726626600,65700,65800,65800,65600,292
20240902,131700,14707437700,65800,65700,65800,65700,144
20240902,131600,14697966200,65700,65900,65900,65700,312
20240902,131500,14677431400,65800,65900,66000,65800,1076
20240902,131400,14606526600,65900,66000,66000,65900,479
20240902,131300,14574947200,65900,65800,66000,65800,959
20240902,131200,14511744400,65800,65700,65800,65600,320
20240902,131100,14490699200,65600,65600,65900,65600,2677
20240902,131000,14314355100,65600,65800,66000,65500,2785
20240902,130900,14131439000,65800,65800,65900,65500,5549
20240902,130800,13766367700,65800,65800,65900,65700,886
20240902,130700,13708051000,65800,65800,65900,65800,388
20240902,130600,13682517500,65900,65700,65900,65700,3542
20240902,130500,13449449900,65700,65500,65700,65400,8867
20240902,130400,12867384300,65500,65400,65500,65400,356
20240902,130300,12844069000,65500,65400,65500,65400,916
20240902,130200,12784082000,65400,65400,65400,65400,107
20240902,130100,12777084200,65400,65500,65500,65400,279
20240902,130000,12758809900,65400,65400,65500,65400,168
20240902,125900,12747822400,65400,65500,65500,65400,222
20240902,125800,12733282600,65600,65500,65600,65400,177
20240902,125700,12721682000,65500,65600,65600,65500,218
20240902,125600,12707388000,65600,65500,65600,65500,77
20240902,125500,12702344400,65500,65500,65600,65500,642
20240902,125400,12660264000,65500,65600,65600,65500,774
20240902,125300,12609566800,65500,65600,65600,65500,185
20240902,125200,12597449000,65600,65200,65600,65200,7590
20240902,125100,12100739100,65200,65300,65300,65200,363
20240902,125000,12077061000,65300,65200,65300,65200,75
20240902,124900,12072163800,65200,65300,65300,65200,63
20240902,124800,12068053300,65300,65300,65300,65200,35
20240902,124700,12065768800,65200,65200,65300,65200,894
20240902,124600,12007394200,65300,65200,65300,65200,154
20240902,124500,11997343400,65200,65200,65200,65200,19
20240902,124400,11996104600,65200,65200,65300,65200,213
20240902,124300,11982213700,65200,65200,65200,65200,31
20240902,124200,11980192500,65200,65300,65300,65200,11
20240902,124100,11979475000,65200,65200,65200,65200,3
20240902,124000,11979279400,65300,65200,65300,65200,502
20240902,123900,11946519900,65200,65200,65300,65200,24
20240902,123800,11944955000,65200,65300,65300,65200,10
20240902,123700,11944302200,65400,65200,65400,65200,17
20240902,123600,11943191200,65200,65300,65400,65200,81
20240902,123500,11937906600,65400,65300,65400,65300,60
20240902,123400,11933987200,65400,65300,65400,65300,295
20240902,123300,11914695200,65300,65300,65400,65300,32
20240902,123200,11912605500,65300,65300,65400,65300,69
20240902,123100,11908099500,65300,65400,65400,65200,135
20240902,123000,11899282300,65300,65300,65400,65300,21
20240902,122900,11897910800,65300,65200,65400,65200,89
20240902,122800,11892103000,65300,65300,65300,65300,448
20240902,122700,11862848600,65200,65200,65200,65200,81
20240902,122600,11857567400,65200,65200,65200,65200,38
20240902,122500,11855089800,65200,65300,65300,65200,529
20240902,122400,11820596400,65400,65300,65400,65300,472
20240902,122300,11789764600,65200,65200,65300,65200,12
20240902,122200,11788982000,65200,65200,65200,65200,798
20240902,122100,11736952400,65200,65300,65300,65200,28
20240902,122000,11735124200,65300,65300,65300,65300,71
20240902,121900,11730487900,65300,65400,65400,65300,12
20240902,121800,11729704200,65300,65300,65300,65200,75
20240902,121700,11724806800,65300,65300,65300,65300,335
20240902,121600,11702931300,65200,65200,65300,65200,441
20240902,121500,11674146000,65200,65300,65300,65200,771
20240902,121400,11623870700,65300,65400,65400,65200,1033
20240902,121300,11556415800,65300,65300,65400,65300,675
20240902,121200,11512277200,65300,65300,65400,65200,109
20240902,121100,11505164700,65300,65200,65400,65200,501
20240902,121000,11472448600,65300,65300,65300,65200,23
20240902,120900,11470947900,65200,65300,65300,65200,599
20240902,120800,11431833600,65300,65300,65300,65200,1635
20240902,120700,11325073500,65300,65300,65300,65300,673
20240902,120600,11281126600,65300,65400,65400,65300,114
20240902,120500,11273680400,65400,65300,65400,65300,654
20240902,120400,11230919600,65400,65300,65400,65300,610
20240902,120300,11191086500,65400,65300,65400,65300,631
20240902,120200,11149874600,65400,65300,65400,65300,127
20240902,120100,11141579700,65300,65300,65300,65300,41
20240902,120000,11138902400,65300,65300,65400,65300,705
20240902,115900,11092865300,65300,65400,65500,65300,78
20240902,115800,11087764400,65400,65400,65500,65400,330
20240902,115700,11066176400,65400,65400,65400,65400,75
20240902,115600,11061271400,65400,65400,65400,65400,111
20240902,115500,11054012000,65400,65400,65500,65400,40
20240902,115400,11051395800,65400,65500,65500,65400,637
20240902,115300,11009735700,65400,65700,65700,65400,610
20240902,115200,10969803800,65600,65700,65700,65500,1572
20240902,115100,10866653500,65700,65600,65700,65600,148
20240902,115000,10856937600,65600,65500,65600,65500,1644
20240902,114900,10749092800,65500,65500,65600,65400,689
20240902,114800,10703965500,65500,65500,65500,65400,60
20240902,114700,10700038500,65400,65400,65400,65300,353
20240902,114600,10676954200,65400,65300,65400,65300,85
20240902,114500,10671398500,65400,65400,65500,65300,779
20240902,114400,10620465500,65500,65400,65600,65400,100
20240902,114300,10613917300,65500,65500,65600,65500,1963
20240902,114200,10485254200,65500,65500,65600,65400,1023
20240902,114100,10418242400,65500,65400,65700,65300,2132
20240902,114000,10278463900,65400,65300,65500,65300,484
20240902,113900,10246852300,65300,65500,65600,65300,997
20240902,113800,10181555400,65600,65300,65600,65300,1110
20240902,113700,10108855400,65300,65300,65500,65200,6000
20240902,113600,9716103500,65300,65300,65400,65200,876
20240902,113500,9658864800,65300,65200,65300,65000,3291
20240902,113400,9444303800,65200,65100,65300,65100,728
20240902,113300,9396804900,65100,65000,65200,64900,5056
20240902,113200,9067901500,65000,64600,65000,64600,7186
20240902,113100,8602051900,64600,64600,64600,64500,250
20240902,113000,8585902200,64500,64600,64600,64500,373
20240902,112900,8561806600,64500,64600,64600,64500,135
20240902,112800,8553099000,64500,64600,64600,64500,277
20240902,112700,8535204900,64600,64500,64600,64500,2590
20240902,112600,8367940100,64500,64600,64600,64500,36
20240902,112500,8365615000,64600,64500,64600,64500,1326
20240902,112400,8280082700,64400,64500,64500,64400,46
20240902,112300,8277116400,64400,64500,64500,64400,8
20240902,112200,8276601000,64500,64400,64500,64400,44
20240902,112100,8273765100,64500,64500,64500,64400,19
20240902,112000,8272539800,64500,64400,64500,64400,608
20240902,111900,8233324400,64500,64500,64500,64400,1247
20240902,111800,8152916400,64400,64400,64400,64300,878
20240902,111700,8096378100,64400,64400,64400,64400,53
20240902,111600,8092964900,64300,64200,64300,64200,47
20240902,111500,8089943700,64200,64200,64200,64200,6
20240902,111400,8089558500,64200,64400,64400,64200,3
20240902,111300,8089365600,64200,64200,64200,64100,6
20240902,111200,8088980800,64300,64200,64300,64100,27
20240902,111100,8087246500,64100,64100,64100,64100,98
20240902,111000,8080964700,64100,64200,64200,64100,11
20240902,110900,8080259200,64100,64100,64100,64100,6
20240902,110800,8079874600,64100,64300,64300,64000,1214
20240902,110700,8001930900,64200,63900,64200,63900,634
20240902,110600,7961289300,63900,64000,64100,63900,158
20240902,110500,7951178800,64100,63900,64100,63900,1486
20240902,110400,7856116500,63900,63800,63900,63800,119
20240902,110300,7848519400,63800,63800,63900,63800,203
20240902,110200,7835567400,63800,63900,63900,63800,2026
20240902,110100,7706291800,63900,63900,64100,63900,5859
20240902,110000,7331327600,63900,63900,64000,63800,210
20240902,105900,7317908700,63900,63900,63900,63900,3
20240902,105800,7317717000,64000,63900,64000,63900,237
20240902,105700,7302567700,64000,64000,64000,64000,28
20240902,105600,7300775700,64000,63900,64100,63900,1090
20240902,105500,7231061200,63800,63800,63800,63800,75
20240902,105400,7226276200,63900,63700,63900,63700,250
20240902,105300,7210301600,63800,63900,63900,63600,1385
20240902,105200,7122026200,63800,63900,63900,63800,5838
20240902,105100,6748984100,63900,63900,64000,63900,52
20240902,105000,6745656300,64000,64000,64000,63900,7
20240902,104900,6745208700,63900,63900,63900,63900,85
20240902,104800,6739777200,63900,64000,64000,63900,197
20240902,104700,6727187800,63900,63900,64000,63900,30
20240902,104600,6725268400,64000,64000,64000,64000,527
20240902,104500,6691540400,64000,64000,64100,63900,2106
20240902,104400,6556759200,64000,64000,64000,63900,6256
20240902,104300,6156893900,63900,64000,64100,63900,308
20240902,104200,6137180600,64000,63900,64000,63900,83
20240902,104100,6131868900,63900,64000,64000,63900,205
20240902,104000,6118749000,63900,64100,64200,63900,497
20240902,103900,6086940500,64000,64100,64100,64000,1003
20240902,103800,6022723300,64200,64200,64300,64200,277
20240902,103700,6004939800,64300,64300,64300,64200,9
20240902,103600,6004361500,64300,64300,64300,64200,597
20240902,103500,5965977100,64200,64100,64200,64100,1112
20240902,103400,5894598300,64100,64000,64100,64000,1001
20240902,103300,5830527400,63900,64000,64000,63900,50
20240902,103200,5827327900,64000,63900,64100,63900,456
20240902,103100,5798104800,63900,64100,64100,63900,73
20240902,103000,5793435400,64100,64000,64100,64000,323
20240902,102900,5772753200,64000,64000,64000,63900,1209
20240902,102800,5695377700,64000,64000,64000,63900,94
20240902,102700,5689364200,64000,64000,64100,64000,323
20240902,102600,5668672000,64000,64000,64000,63900,180
20240902,102500,5657158300,63900,64200,64200,63900,1482
20240902,102400,5562321000,64200,64300,64300,64200,36
20240902,102300,5560008900,64400,64200,64400,64200,430
20240902,102200,5532363200,64200,64100,64200,64100,212
20240902,102100,5518760500,64200,64100,64200,64000,638
20240902,102000,5477863900,64000,63900,64000,63900,1126
20240902,101900,5405806300,64000,63800,64000,63800,122
20240902,101800,5398011100,63800,63800,63900,63800,27
20240902,101700,5396288100,63800,63800,63900,63800,133
20240902,101600,5387802600,63900,63800,63900,63800,64
20240902,101500,5383719200,63800,63800,63900,63800,386
20240902,101400,5359065600,64100,63900,64100,63800,800
20240902,101300,5307878300,64000,64000,64100,63800,938
20240902,101200,5247866000,63900,64000,64200,63900,3201
20240902,101100,5042926800,63900,64000,64000,63900,31
20240902,101000,5040945200,64000,63900,64000,63900,357
20240902,100900,5018103800,63900,63900,64200,63900,1027
20240902,100800,4952274200,63900,64100,64100,63900,189
20240902,100700,4940189400,64100,64000,64100,63900,139
20240902,100600,4931287600,63900,64000,64000,63900,507
20240902,100500,4898841800,64000,63900,64000,63800,2182
20240902,100400,4759425300,64000,63900,64100,63900,1249
20240902,100300,4679385500,64100,64100,64200,64000,3428
20240902,100200,4459811000,64100,64200,64200,64000,1351
20240902,100100,4373291300,64400,64300,64400,64200,12
20240902,100000,4372519400,64100,64300,64400,64000,2384
20240902,095900,4219719400,64300,64300,64300,64300,28
20240902,095800,4217919000,64300,64200,64300,64200,677
20240902,095700,4174449000,64200,64400,64500,64200,500
20240902,095600,4142240300,64400,64500,64500,64400,302
20240902,095500,4122787500,64500,64500,64600,64400,165
20240902,095400,4112143400,64500,64500,64600,64500,306
20240902,095300,4092396300,64500,64200,64600,64100,2366
20240902,095200,3939844200,64200,64300,64300,64200,119
20240902,095100,3932193800,64300,64300,64300,64200,21
20240902,095000,3930844100,64300,64200,64300,64100,722
20240902,094900,3884420400,64200,64100,64200,64000,386
20240902,094800,3859671100,64100,64200,64200,64100,232
20240902,094700,3844777600,64200,64000,64200,64000,154
20240902,094600,3834906600,64000,64000,64200,64000,330
20240902,094500,3813771700,64000,64100,64200,64000,393
20240902,094400,3788611400,64100,64100,64200,64100,352
20240902,094300,3766036900,64100,64300,64300,64100,335
20240902,094200,3744533500,64300,64300,64300,64200,345
20240902,094100,3722360400,64200,64300,64300,64200,34
20240902,094000,3720176500,64300,64300,64400,64300,426
20240902,093900,3692761000,64300,64300,64300,64300,192
20240902,093800,3680415400,64300,64300,64400,64100,399
20240902,093700,3654747800,64300,64400,64500,64300,1856
20240902,093600,3535193800,64500,64200,64500,64200,3158
20240902,093500,3331911200,64200,64100,64200,64000,576
20240902,093400,3294991100,64100,63900,64200,63900,762
20240902,093300,3246229300,63800,63700,63800,63700,289
20240902,093200,3227809900,63700,63800,63800,63500,98
20240902,093100,3221580300,63700,63600,63700,63500,358
20240902,093000,3198798100,63600,63500,63700,63500,1129
20240902,092900,3127098100,63700,63600,63700,63600,178
20240902,092800,3115766300,63600,63700,63800,63600,121
20240902,092700,3108066800,63700,63700,63800,63600,735
20240902,092600,3061248500,63900,63700,63900,63700,440
20240902,092500,3033188700,63600,63800,63800,63600,617
20240902,092400,2993888500,63800,63600,63800,63600,674
20240902,092300,2950938700,63500,63400,63600,63400,1006
20240902,092200,2887117200,63400,63300,63700,63300,1384
20240902,092100,2799461100,63300,63900,63900,63300,7067
20240902,092000,2350473700,63900,63800,63900,63800,218
20240902,091900,2336565200,63700,63900,63900,63700,980
20240902,091800,2274050800,63900,64100,64100,63900,336
20240902,091700,2252572200,63900,63900,64100,63900,149
20240902,091600,2243038500,63900,63700,64000,63700,5447
20240902,091500,1894805200,63700,63800,64000,63700,355
20240902,091400,1872161700,63800,64100,64100,63800,2209
20240902,091300,1731079800,64100,64100,64300,64000,1602
20240902,091200,1628141500,64100,63900,64200,63700,2561
20240902,091100,1464207000,63900,63700,64000,63700,133
20240902,091000,1455709400,63700,63700,64000,63700,232
20240902,090900,1440896800,63800,64000,64200,63500,3918
20240902,090800,1190982000,64000,63800,64000,63600,1438
20240902,090700,1099234300,63700,63700,64000,63700,648
20240902,090600,1057858900,63900,63600,63900,63600,865
20240902,090500,1002777200,63600,63900,64000,63500,3272
20240902,090400,794584300,64000,64000,64400,63800,6675
20240902,090300,365480100,64000,64000,64400,64000,273
20240902,090200,347978900,64000,64500,64500,64000,1673
20240902,090100,240469600,64300,64300,64800,64200,1342
20240902,090000,154113800,64500,64500,64600,64400,2323