KissMeData/105560/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,200700,108148811100,83600,83600,83600,83600,250469
20240904,200600,108148811100,83600,83600,83600,83600,0
20240904,200500,108148811100,83600,83600,83600,83600,0
20240904,200400,108148811100,83600,83600,83600,83600,0
20240904,200300,108148811100,83600,83600,83600,83600,0
20240904,200200,108148811100,83600,83600,83600,83600,0
20240904,200100,108148811100,83600,83600,83600,83600,0
20240904,200000,108148811100,83600,83600,83600,83600,0
20240904,195900,108148811100,83600,83600,83600,83600,0
20240904,195800,108148811100,83600,83600,83600,83600,0
20240904,195700,108148811100,83600,83600,83600,83600,0
20240904,195600,108148811100,83600,83600,83600,83600,0
20240904,195500,108148811100,83600,83600,83600,83600,0
20240904,195400,108148811100,83600,83600,83600,83600,0
20240904,195300,108148811100,83600,83600,83600,83600,0
20240904,195200,108148811100,83600,83600,83600,83600,0
20240904,195100,108148811100,83600,83600,83600,83600,0
20240904,195000,108148811100,83600,83600,83600,83600,0
20240904,194900,108148811100,83600,83600,83600,83600,0
20240904,194800,108148811100,83600,83600,83600,83600,0
20240904,194700,108148811100,83600,83600,83600,83600,0
20240904,194600,108148811100,83600,83600,83600,83600,0
20240904,194500,108148811100,83600,83600,83600,83600,0
20240904,194400,108148811100,83600,83600,83600,83600,0
20240904,194300,108148811100,83600,83600,83600,83600,0
20240904,194200,108148811100,83600,83600,83600,83600,0
20240904,194100,108148811100,83600,83600,83600,83600,0
20240904,194000,108148811100,83600,83600,83600,83600,0
20240904,193900,108148811100,83600,83600,83600,83600,0
20240904,193800,108148811100,83600,83600,83600,83600,0
20240904,193700,108148811100,83600,83600,83600,83600,250469
20240904,193600,108148811100,83600,83600,83600,83600,0
20240904,193500,108148811100,83600,83600,83600,83600,0
20240904,193400,108148811100,83600,83600,83600,83600,0
20240904,193300,108148811100,83600,83600,83600,83600,0
20240904,193200,108148811100,83600,83600,83600,83600,0
20240904,193100,108148811100,83600,83600,83600,83600,0
20240904,193000,108148811100,83600,83600,83600,83600,0
20240904,192900,108148811100,83600,83600,83600,83600,0
20240904,192800,108148811100,83600,83600,83600,83600,0
20240904,192700,108148811100,83600,83600,83600,83600,0
20240904,192600,108148811100,83600,83600,83600,83600,0
20240904,192500,108148811100,83600,83600,83600,83600,0
20240904,192400,108148811100,83600,83600,83600,83600,0
20240904,192300,108148811100,83600,83600,83600,83600,0
20240904,192200,108148811100,83600,83600,83600,83600,0
20240904,192100,108148811100,83600,83600,83600,83600,0
20240904,192000,108148811100,83600,83600,83600,83600,0
20240904,191900,108148811100,83600,83600,83600,83600,0
20240904,191800,108148811100,83600,83600,83600,83600,0
20240904,191700,108148811100,83600,83600,83600,83600,0
20240904,191600,108148811100,83600,83600,83600,83600,0
20240904,191500,108148811100,83600,83600,83600,83600,0
20240904,191400,108148811100,83600,83600,83600,83600,0
20240904,191300,108148811100,83600,83600,83600,83600,0
20240904,191200,108148811100,83600,83600,83600,83600,0
20240904,191100,108148811100,83600,83600,83600,83600,0
20240904,191000,108148811100,83600,83600,83600,83600,0
20240904,190900,108148811100,83600,83600,83600,83600,0
20240904,190800,108148811100,83600,83600,83600,83600,0
20240904,190700,108148811100,83600,83600,83600,83600,250469
20240904,190600,108148811100,83600,83600,83600,83600,0
20240904,190500,108148811100,83600,83600,83600,83600,0
20240904,190400,108148811100,83600,83600,83600,83600,0
20240904,190300,108148811100,83600,83600,83600,83600,0
20240904,190200,108148811100,83600,83600,83600,83600,0
20240904,190100,108148811100,83600,83600,83600,83600,0
20240904,190000,108148811100,83600,83600,83600,83600,0
20240904,185900,108148811100,83600,83600,83600,83600,0
20240904,185800,108148811100,83600,83600,83600,83600,0
20240904,185700,108148811100,83600,83600,83600,83600,0
20240904,185600,108148811100,83600,83600,83600,83600,0
20240904,185500,108148811100,83600,83600,83600,83600,0
20240904,185400,108148811100,83600,83600,83600,83600,0
20240904,185300,108148811100,83600,83600,83600,83600,0
20240904,185200,108148811100,83600,83600,83600,83600,0
20240904,185100,108148811100,83600,83600,83600,83600,0
20240904,185000,108148811100,83600,83600,83600,83600,0
20240904,184900,108148811100,83600,83600,83600,83600,0
20240904,184800,108148811100,83600,83600,83600,83600,0
20240904,184700,108148811100,83600,83600,83600,83600,0
20240904,184600,108148811100,83600,83600,83600,83600,0
20240904,184500,108148811100,83600,83600,83600,83600,0
20240904,184400,108148811100,83600,83600,83600,83600,0
20240904,184300,108148811100,83600,83600,83600,83600,0
20240904,184200,108148811100,83600,83600,83600,83600,0
20240904,184100,108148811100,83600,83600,83600,83600,0
20240904,184000,108148811100,83600,83600,83600,83600,0
20240904,183900,108148811100,83600,83600,83600,83600,0
20240904,183800,108148811100,83600,83600,83600,83600,0
20240904,183700,108148811100,83600,83600,83600,83600,250469
20240904,183600,108148811100,83600,83600,83600,83600,0
20240904,183500,108148811100,83600,83600,83600,83600,0
20240904,183400,108148811100,83600,83600,83600,83600,0
20240904,183300,108148811100,83600,83600,83600,83600,0
20240904,183200,108148811100,83600,83600,83600,83600,0
20240904,183100,108148811100,83600,83600,83600,83600,0
20240904,183000,108148811100,83600,83600,83600,83600,0
20240904,182900,108148811100,83600,83600,83600,83600,0
20240904,182800,108148811100,83600,83600,83600,83600,0
20240904,182700,108148811100,83600,83600,83600,83600,0
20240904,182600,108148811100,83600,83600,83600,83600,0
20240904,182500,108148811100,83600,83600,83600,83600,0
20240904,182400,108148811100,83600,83600,83600,83600,0
20240904,182300,108148811100,83600,83600,83600,83600,0
20240904,182200,108148811100,83600,83600,83600,83600,0
20240904,182100,108148811100,83600,83600,83600,83600,0
20240904,182000,108148811100,83600,83600,83600,83600,0
20240904,181900,108148811100,83600,83600,83600,83600,0
20240904,181800,108148811100,83600,83600,83600,83600,0
20240904,181700,108148811100,83600,83600,83600,83600,0
20240904,181600,108148811100,83600,83600,83600,83600,0
20240904,181500,108148811100,83600,83600,83600,83600,0
20240904,181400,108148811100,83600,83600,83600,83600,0
20240904,181300,108148811100,83600,83600,83600,83600,0
20240904,181200,108148811100,83600,83600,83600,83600,0
20240904,181100,108148811100,83600,83600,83600,83600,0
20240904,181000,108148811100,83600,83600,83600,83600,0
20240904,180900,108148811100,83600,83600,83600,83600,0
20240904,180800,108148811100,83600,83600,83600,83600,0
20240904,180700,108148811100,83600,83600,83600,83600,250469
20240904,180600,108148811100,83600,83600,83600,83600,0
20240904,180500,108148811100,83600,83600,83600,83600,0
20240904,180400,108148811100,83600,83600,83600,83600,0
20240904,180300,108148811100,83600,83600,83600,83600,0
20240904,180200,108148811100,83600,83600,83600,83600,0
20240904,180100,108148811100,83600,83600,83600,83600,0
20240904,180000,108148811100,83600,83600,83600,83600,0
20240904,175900,108148811100,83600,83600,83600,83600,0
20240904,175800,108148811100,83600,83600,83600,83600,0
20240904,175700,108148811100,83600,83600,83600,83600,0
20240904,175600,108148811100,83600,83600,83600,83600,0
20240904,175500,108148811100,83600,83600,83600,83600,0
20240904,175400,108148811100,83600,83600,83600,83600,0
20240904,175300,108148811100,83600,83600,83600,83600,0
20240904,175200,108148811100,83600,83600,83600,83600,0
20240904,175100,108148811100,83600,83600,83600,83600,0
20240904,175000,108148811100,83600,83600,83600,83600,0
20240904,174900,108148811100,83600,83600,83600,83600,0
20240904,174800,108148811100,83600,83600,83600,83600,0
20240904,174700,108148811100,83600,83600,83600,83600,0
20240904,174600,108148811100,83600,83600,83600,83600,0
20240904,174500,108148811100,83600,83600,83600,83600,0
20240904,174400,108148811100,83600,83600,83600,83600,0
20240904,174300,108148811100,83600,83600,83600,83600,0
20240904,174200,108148811100,83600,83600,83600,83600,0
20240904,174100,108148811100,83600,83600,83600,83600,0
20240904,174000,108148811100,83600,83600,83600,83600,0
20240904,173900,108148811100,83600,83600,83600,83600,0
20240904,173800,108148811100,83600,83600,83600,83600,0
20240904,173700,108148811100,83600,83600,83600,83600,250469
20240904,173600,108148811100,83600,83600,83600,83600,0
20240904,173500,108148811100,83600,83600,83600,83600,0
20240904,173400,108148811100,83600,83600,83600,83600,0
20240904,173300,108148811100,83600,83600,83600,83600,0
20240904,173200,108148811100,83600,83600,83600,83600,0
20240904,173100,108148811100,83600,83600,83600,83600,0
20240904,173000,108148811100,83600,83600,83600,83600,0
20240904,172900,108148811100,83600,83600,83600,83600,0
20240904,172800,108148811100,83600,83600,83600,83600,0
20240904,172700,108148811100,83600,83600,83600,83600,0
20240904,172600,108148811100,83600,83600,83600,83600,0
20240904,172500,108148811100,83600,83600,83600,83600,0
20240904,172400,108148811100,83600,83600,83600,83600,0
20240904,172300,108148811100,83600,83600,83600,83600,0
20240904,172200,108148811100,83600,83600,83600,83600,0
20240904,172100,108148811100,83600,83600,83600,83600,0
20240904,172000,108148811100,83600,83600,83600,83600,0
20240904,171900,108148811100,83600,83600,83600,83600,0
20240904,171800,108148811100,83600,83600,83600,83600,0
20240904,171700,108148811100,83600,83600,83600,83600,0
20240904,171600,108148811100,83600,83600,83600,83600,0
20240904,171500,108148811100,83600,83600,83600,83600,0
20240904,171400,108148811100,83600,83600,83600,83600,0
20240904,171300,108148811100,83600,83600,83600,83600,0
20240904,171200,108148811100,83600,83600,83600,83600,0
20240904,171100,108148811100,83600,83600,83600,83600,0
20240904,171000,108148811100,83600,83600,83600,83600,0
20240904,170900,108148811100,83600,83600,83600,83600,0
20240904,170800,108148811100,83600,83600,83600,83600,0
20240904,170700,108148811100,83600,83600,83600,83600,250469
20240904,170600,108148811100,83600,83600,83600,83600,0
20240904,170500,108148811100,83600,83600,83600,83600,0
20240904,170400,108148811100,83600,83600,83600,83600,0
20240904,170300,108148811100,83600,83600,83600,83600,0
20240904,170200,108148811100,83600,83600,83600,83600,0
20240904,170100,108148811100,83600,83600,83600,83600,0
20240904,170000,108148811100,83600,83600,83600,83600,0
20240904,165900,108148811100,83600,83600,83600,83600,0
20240904,165800,108148811100,83600,83600,83600,83600,0
20240904,165700,108148811100,83600,83600,83600,83600,0
20240904,165600,108148811100,83600,83600,83600,83600,0
20240904,165500,108148811100,83600,83600,83600,83600,0
20240904,165400,108148811100,83600,83600,83600,83600,0
20240904,165300,108148811100,83600,83600,83600,83600,0
20240904,165200,108148811100,83600,83600,83600,83600,0
20240904,165100,108148811100,83600,83600,83600,83600,0
20240904,165000,108148811100,83600,83600,83600,83600,0
20240904,164900,108148811100,83600,83600,83600,83600,0
20240904,164800,108148811100,83600,83600,83600,83600,0
20240904,164700,108148811100,83600,83600,83600,83600,0
20240904,164600,108148811100,83600,83600,83600,83600,0
20240904,164500,108148811100,83600,83600,83600,83600,0
20240904,164400,108148811100,83600,83600,83600,83600,0
20240904,164300,108148811100,83600,83600,83600,83600,0
20240904,164200,108148811100,83600,83600,83600,83600,0
20240904,164100,108148811100,83600,83600,83600,83600,0
20240904,164000,108148811100,83600,83600,83600,83600,0
20240904,163900,108148811100,83600,83600,83600,83600,0
20240904,163800,108148811100,83600,83600,83600,83600,0
20240904,163700,108148811100,83600,83600,83600,83600,250469
20240904,163600,108148811100,83600,83600,83600,83600,0
20240904,163500,108148811100,83600,83600,83600,83600,0
20240904,163400,108148811100,83600,83600,83600,83600,0
20240904,163300,108148811100,83600,83600,83600,83600,0
20240904,163200,108148811100,83600,83600,83600,83600,0
20240904,163100,108148811100,83600,83600,83600,83600,0
20240904,163000,108148811100,83600,83600,83600,83600,0
20240904,162900,108148811100,83600,83600,83600,83600,0
20240904,162800,108148811100,83600,83600,83600,83600,0
20240904,162700,108148811100,83600,83600,83600,83600,0
20240904,162600,108148811100,83600,83600,83600,83600,0
20240904,162500,108148811100,83600,83600,83600,83600,0
20240904,162400,108148811100,83600,83600,83600,83600,0
20240904,162300,108148811100,83600,83600,83600,83600,0
20240904,162200,108148811100,83600,83600,83600,83600,0
20240904,162100,108148811100,83600,83600,83600,83600,0
20240904,162000,108148811100,83600,83600,83600,83600,0
20240904,161900,108148811100,83600,83600,83600,83600,0
20240904,161800,108148811100,83600,83600,83600,83600,0
20240904,161700,108148811100,83600,83600,83600,83600,0
20240904,161600,108148811100,83600,83600,83600,83600,0
20240904,161500,108148811100,83600,83600,83600,83600,0
20240904,161400,108148811100,83600,83600,83600,83600,0
20240904,161300,108148811100,83600,83600,83600,83600,0
20240904,161200,108148811100,83600,83600,83600,83600,0
20240904,161100,108148811100,83600,83600,83600,83600,0
20240904,161000,108148811100,83600,83600,83600,83600,0
20240904,160900,108148811100,83600,83600,83600,83600,0
20240904,160800,108148811100,83600,83600,83600,83600,0
20240904,160700,108148811100,83600,83600,83600,83600,250469
20240904,160600,108148811100,83600,83600,83600,83600,0
20240904,160500,108148811100,83600,83600,83600,83600,0
20240904,160400,108148811100,83600,83600,83600,83600,0
20240904,160300,108148811100,83600,83600,83600,83600,0
20240904,160200,108148811100,83600,83600,83600,83600,0
20240904,160100,108148811100,83600,83600,83600,83600,0
20240904,160000,108148811100,83600,83600,83600,83600,0
20240904,155900,108148811100,83600,83600,83600,83600,0
20240904,155800,108148811100,83600,83600,83600,83600,0
20240904,155700,108148811100,83600,83600,83600,83600,0
20240904,155600,108148811100,83600,83600,83600,83600,0
20240904,155500,108148811100,83600,83600,83600,83600,0
20240904,155400,108148811100,83600,83600,83600,83600,0
20240904,155300,108148811100,83600,83600,83600,83600,0
20240904,155200,108148811100,83600,83600,83600,83600,0
20240904,155100,108148811100,83600,83600,83600,83600,0
20240904,155000,108148811100,83600,83600,83600,83600,0
20240904,154900,108148811100,83600,83600,83600,83600,0
20240904,154800,108148811100,83600,83600,83600,83600,0
20240904,154700,108148811100,83600,83600,83600,83600,0
20240904,154600,108148811100,83600,83600,83600,83600,0
20240904,154500,108148811100,83600,83600,83600,83600,0
20240904,154400,108148811100,83600,83600,83600,83600,0
20240904,154300,108148811100,83600,83600,83600,83600,0
20240904,154200,108148811100,83600,83600,83600,83600,0
20240904,154100,108148811100,83600,83600,83600,83600,0
20240904,154000,108148811100,83600,83600,83600,83600,0
20240904,153900,108148811100,83600,83600,83600,83600,0
20240904,153800,108148811100,83600,83600,83600,83600,0
20240904,153700,108148811100,83600,83600,83600,83600,250469
20240904,153600,108148811100,83600,83600,83600,83600,0
20240904,153500,108148811100,83600,83600,83600,83600,0
20240904,153400,108148811100,83600,83600,83600,83600,0
20240904,153300,108148811100,83600,83600,83600,83600,0
20240904,153200,108148811100,83600,83600,83600,83600,0
20240904,153100,108148811100,83600,83600,83600,83600,0
20240904,153000,108148811100,83600,83600,83600,83600,250469
20240904,152900,87209602700,83900,83900,83900,83900,0
20240904,152800,87209602700,83900,83900,83900,83900,0
20240904,152700,87209602700,83900,83900,83900,83900,0
20240904,152600,87209602700,83900,83900,83900,83900,0
20240904,152500,87209602700,83900,83900,83900,83900,0
20240904,152400,87209602700,83900,83900,83900,83900,0
20240904,152300,87209602700,83900,83900,83900,83900,0
20240904,152200,87209602700,83900,83900,83900,83900,0
20240904,152100,87209602700,83900,83900,83900,83900,0
20240904,152000,87209602700,83900,83900,83900,83900,0
20240904,151900,87209602700,83900,83800,83900,83700,2826
20240904,151800,86972903400,83700,83800,83900,83700,5105
20240904,151700,86545029000,83900,83800,83900,83800,4792
20240904,151600,86143339800,83900,83900,83900,83800,4408
20240904,151500,85773920300,83900,83900,83900,83800,4510
20240904,151400,85395890000,83900,83800,83900,83800,2905
20240904,151300,85152378400,83800,83900,84000,83800,5228
20240904,151200,84713826600,83900,83900,84000,83900,2958
20240904,151100,84465582000,83900,83900,84000,83900,1768
20240904,151000,84317201400,83900,84000,84000,83900,2475
20240904,150900,84109470800,84000,83900,84000,83900,2753
20240904,150800,83878451300,83900,84000,84000,83900,2096
20240904,150700,83702511800,84000,83900,84000,83900,1683
20240904,150600,83561259100,83900,83900,84000,83900,2070
20240904,150500,83387532600,83900,83900,84000,83900,1871
20240904,150400,83230496600,83900,84000,84000,83900,2495
20240904,150300,83021099100,83900,84000,84000,83900,1810
20240904,150200,82869185200,84000,83900,84000,83900,2630
20240904,150100,82648414600,84000,83900,84000,83900,2665
20240904,150000,82424732500,84000,83900,84000,83900,2168
20240904,145900,82242761600,83900,84000,84000,83900,1619
20240904,145800,82106849500,84000,84000,84000,83900,1190
20240904,145700,82006956700,84000,84000,84000,83900,3087
20240904,145600,81747753100,84000,83900,84000,83900,2951
20240904,145500,81499955700,83900,84000,84100,83900,3268
20240904,145400,81225445600,84100,83800,84100,83800,11690
20240904,145300,80244573900,83800,83900,83900,83800,2168
20240904,145200,80062850700,83800,83800,83900,83800,2425
20240904,145100,79859498800,83800,83800,83900,83800,1392
20240904,145000,79742836700,83800,83900,83900,83800,2895
20240904,144900,79500061000,83800,83900,83900,83800,2324
20240904,144800,79305184200,83900,83900,84000,83800,1953
20240904,144700,79141410900,83900,84000,84000,83900,4255
20240904,144600,78784305900,84000,83900,84000,83900,1893
20240904,144500,78625439700,83900,83900,84000,83900,1532
20240904,144400,78496898000,83900,83900,84000,83900,2271
20240904,144300,78306317400,83900,83900,84000,83900,2290
20240904,144200,78114157300,83900,83900,84000,83900,2443
20240904,144100,77909135600,84000,83900,84000,83900,1209
20240904,144000,77807674700,84000,83900,84000,83900,1861
20240904,143900,77651494700,84000,84000,84100,83900,2494
20240904,143800,77442054200,84000,83800,84000,83800,2808
20240904,143700,77206455800,83800,83800,83900,83800,1084
20240904,143600,77115558900,83900,84000,84000,83800,4644
20240904,143500,76725979600,84000,83900,84000,83900,2140
20240904,143400,76546399500,84000,83900,84000,83900,1094
20240904,143300,76454581000,83900,83900,84000,83900,2570
20240904,143200,76238838200,83900,83900,84000,83900,1074
20240904,143100,76148719600,84000,83900,84000,83900,2329
20240904,143000,75953230900,83900,84000,84100,83900,5031
20240904,142900,75530701800,84000,84100,84100,84000,1695
20240904,142800,75388248600,84100,84000,84100,84000,1237
20240904,142700,75284320700,84100,84200,84200,84000,1269
20240904,142600,75177648100,84200,84200,84200,84100,2456
20240904,142500,74970974700,84100,84000,84200,84000,3784
20240904,142400,74652794800,84100,84000,84100,84000,1237
20240904,142300,74548843700,84100,84000,84100,84000,1175
20240904,142200,74450108100,84100,83900,84100,83900,1616
20240904,142100,74314439200,84000,84000,84000,83900,1301
20240904,142000,74205218300,84000,84000,84000,83900,1698
20240904,141900,74062648700,84000,84000,84100,83900,1622
20240904,141800,73926396300,84000,84000,84000,83900,1255
20240904,141700,73820998500,84000,83900,84100,83900,1631
20240904,141600,73684024000,84000,84000,84000,83900,580
20240904,141500,73635351400,83900,83900,84100,83900,4274
20240904,141400,73276588700,84000,83900,84000,83900,1137
20240904,141300,73181144600,83900,84000,84000,83900,1770
20240904,141200,73032541300,84000,84000,84000,83900,1193
20240904,141100,72932436300,83900,83900,84000,83800,3949
20240904,141000,72601120300,83900,84000,84000,83900,5300
20240904,140900,72156445300,83900,84000,84100,83900,2049
20240904,140800,71984317300,84000,83900,84100,83900,2844
20240904,140700,71745487900,84000,83900,84000,83900,1848
20240904,140600,71590419900,83900,84000,84100,83900,26953
20240904,140500,69326459300,84000,84200,84300,84000,14927
20240904,140400,68070827100,84200,84200,84300,84200,5591
20240904,140300,67600041800,84200,84300,84300,84200,6872
20240904,140200,67021389500,84200,84300,84400,84200,8367
20240904,140100,66316063400,84300,84300,84400,84300,4753
20240904,140000,65915312000,84400,84400,84400,84300,906
20240904,135900,65838866000,84400,84400,84400,84300,1178
20240904,135800,65739459900,84400,84400,84400,84300,714
20240904,135700,65679236300,84300,84400,84400,84300,719
20240904,135600,65618590900,84400,84400,84400,84300,534
20240904,135500,65573535100,84400,84500,84500,84300,3569
20240904,135400,65272317200,84500,84400,84500,84300,2415
20240904,135300,65068529300,84400,84400,84400,84300,501
20240904,135200,65026267000,84400,84300,84400,84300,525
20240904,135100,64981972500,84400,84400,84400,84300,1162
20240904,135000,64883937400,84400,84400,84500,84300,3427
20240904,134900,64594671400,84400,84400,84500,84400,1875
20240904,134800,64436262200,84500,84400,84500,84400,1226
20240904,134700,64332679200,84500,84400,84500,84400,1302
20240904,134600,64222716500,84500,84400,84500,84400,780
20240904,134500,64156872700,84400,84400,84500,84400,1103
20240904,134400,64063768900,84500,84500,84500,84400,1012
20240904,134300,63978345000,84400,84400,84500,84400,602
20240904,134200,63927510600,84400,84300,84500,84300,1324
20240904,134100,63815764300,84400,84500,84500,84300,1860
20240904,134000,63658776900,84500,84500,84500,84400,1107
20240904,133900,63565318300,84400,84500,84500,84400,1181
20240904,133800,63465630300,84400,84400,84500,84400,646
20240904,133700,63411088400,84400,84500,84500,84400,1064
20240904,133600,63321223500,84500,84500,84600,84400,2339
20240904,133500,63123600000,84500,84500,84600,84500,290
20240904,133400,63099088400,84500,84500,84600,84500,270
20240904,133300,63076258000,84500,84400,84500,84400,1339
20240904,133200,62963149100,84500,84300,84500,84300,2531
20240904,133100,62749551900,84400,84300,84400,84300,472
20240904,133000,62709734300,84400,84400,84400,84300,1075
20240904,132900,62619051800,84400,84300,84400,84300,768
20240904,132800,62554241300,84300,84400,84500,84300,4761
20240904,132700,62152373900,84500,84500,84500,84400,342
20240904,132600,62123489200,84500,84400,84500,84400,799
20240904,132500,62056003400,84400,84400,84500,84400,649
20240904,132400,62001199300,84400,84500,84500,84400,785
20240904,132300,61934886900,84500,84500,84500,84400,894
20240904,132200,61859378500,84400,84500,84500,84400,589
20240904,132100,61809621500,84500,84400,84500,84400,1468
20240904,132000,61685605500,84400,84500,84500,84400,398
20240904,131900,61651990200,84400,84500,84500,84400,669
20240904,131800,61595499600,84500,84400,84500,84400,423
20240904,131700,61559767600,84400,84400,84500,84400,983
20240904,131600,61476749700,84400,84400,84500,84400,665
20240904,131500,61420604200,84400,84500,84600,84400,2440
20240904,131400,61214441000,84500,84600,84600,84500,624
20240904,131300,61161696400,84600,84500,84600,84400,576
20240904,131200,61113030600,84400,84500,84500,84400,1828
20240904,131100,60958596400,84400,84600,84600,84400,1501
20240904,131000,60831746100,84500,84500,84700,84500,1634
20240904,130900,60693526600,84600,84600,84600,84500,1484
20240904,130800,60568022500,84600,84600,84600,84500,866
20240904,130700,60494770000,84500,84500,84600,84500,1816
20240904,130600,60341182500,84500,84600,84600,84500,359
20240904,130500,60310822000,84500,84600,84600,84500,1396
20240904,130400,60192759000,84600,84600,84600,84500,295
20240904,130300,60167810100,84600,84500,84600,84400,3253
20240904,130200,59892794400,84500,84400,84500,84400,3399
20240904,130100,59605902300,84400,84400,84400,84300,619
20240904,130000,59553665900,84400,84400,84400,84300,1479
20240904,125900,59428911800,84300,84300,84400,84300,690
20240904,125800,59370711000,84300,84400,84400,84300,1263
20240904,125700,59264205400,84400,84400,84400,84300,292
20240904,125600,59239564100,84300,84300,84400,84300,396
20240904,125500,59206166800,84400,84400,84400,84300,1049
20240904,125400,59117658900,84400,84300,84400,84300,160
20240904,125300,59104164200,84300,84500,84500,84300,1818
20240904,125200,58950704500,84500,84500,84500,84400,603
20240904,125100,58899792600,84500,84400,84500,84300,1575
20240904,125000,58766864400,84400,84500,84500,84400,1589
20240904,124900,58632744200,84500,84400,84500,84300,5564
20240904,124800,58163034100,84300,84400,84400,84300,612
20240904,124700,58111408500,84300,84400,84400,84300,333
20240904,124600,58083312500,84400,84300,84400,84300,980
20240904,124500,58000627600,84300,84300,84300,84200,823
20240904,124400,57931284000,84300,84200,84300,84200,448
20240904,124300,57893525900,84300,84200,84300,84200,562
20240904,124200,57846166900,84200,84300,84400,84200,1526
20240904,124100,57717525300,84300,84400,84400,84300,7486
20240904,124000,57086390600,84400,84400,84400,84300,669
20240904,123900,57029985200,84400,84400,84400,84300,476
20240904,123800,56989816300,84400,84400,84400,84300,206
20240904,123700,56972442800,84400,84400,84400,84300,1147
20240904,123600,56875663500,84400,84400,84500,84300,951
20240904,123500,56795395900,84400,84400,84400,84300,684
20240904,123400,56737677000,84300,84400,84400,84300,1186
20240904,123300,56637597500,84300,84200,84400,84200,2435
20240904,123200,56432306700,84300,84200,84300,84200,3146
20240904,123100,56167109100,84300,84300,84300,84200,546
20240904,123000,56121100800,84300,84300,84300,84200,519
20240904,122900,56077379200,84300,84300,84300,84200,437
20240904,122800,56040578000,84300,84200,84300,84200,264
20240904,122700,56018339000,84200,84300,84400,84200,7026
20240904,122600,55426061300,84300,84400,84400,84300,220
20240904,122500,55407507100,84300,84300,84400,84300,972
20240904,122400,55325500400,84300,84300,84400,84300,849
20240904,122300,55253922100,84300,84500,84500,84300,8456
20240904,122200,54540291400,84500,84500,84500,84400,283
20240904,122100,54516390600,84500,84400,84500,84400,664
20240904,122000,54460307700,84500,84600,84600,84400,4208
20240904,121900,54104739200,84500,84500,84600,84500,383
20240904,121800,54072364300,84500,84500,84600,84500,403
20240904,121700,54038296700,84600,84500,84600,84500,558
20240904,121600,53991142600,84500,84700,84700,84500,3245
20240904,121500,53716618600,84600,84500,84700,84400,1447
20240904,121400,53594265400,84500,84600,84600,84400,1403
20240904,121300,53475740300,84500,84600,84600,84500,1600
20240904,121200,53340426100,84600,84700,84700,84500,3050
20240904,121100,53082414300,84600,84700,84700,84600,1149
20240904,121000,52985192000,84600,84600,84700,84600,363
20240904,120900,52954466400,84700,84700,84700,84600,363
20240904,120800,52923743900,84700,84700,84700,84600,293
20240904,120700,52898944200,84600,84600,84700,84600,265
20240904,120600,52876517500,84700,84600,84700,84600,1090
20240904,120500,52784300000,84600,84800,84800,84600,2467
20240904,120400,52575354200,84800,84700,84800,84700,703
20240904,120300,52515800300,84800,84800,84800,84700,169
20240904,120200,52501477400,84800,84700,84800,84600,932
20240904,120100,52422536000,84600,84500,84700,84500,4486
20240904,120000,52043234700,84400,84400,84500,84400,1980
20240904,115900,51875950100,84400,84500,84500,84400,405
20240904,115800,51841757900,84400,84500,84500,84400,287
20240904,115700,51817527300,84500,84400,84500,84400,2068
20240904,115600,51642804200,84500,84400,84500,84400,441
20240904,115500,51605565300,84500,84500,84600,84400,8424
20240904,115400,50893698600,84500,84600,84600,84500,874
20240904,115300,50819838700,84500,84600,84600,84500,996
20240904,115200,50735587700,84600,84600,84600,84500,2038
20240904,115100,50563230300,84600,84600,84600,84500,2405
20240904,115000,50359988300,84600,84500,84600,84500,651
20240904,114900,50304935900,84500,84500,84600,84500,3412
20240904,114800,50016393500,84600,84600,84600,84500,1481
20240904,114700,49891155000,84600,84500,84600,84500,1354
20240904,114600,49776722800,84500,84500,84600,84500,524
20240904,114500,49732429600,84600,84700,84700,84500,3599
20240904,114400,49427948300,84700,84700,84800,84600,421
20240904,114300,49392292100,84700,84700,84700,84600,2446
20240904,114200,49185134500,84600,84600,84700,84600,889
20240904,114100,49109915500,84600,84700,84800,84600,4937
20240904,114000,48691825500,84700,84900,84900,84700,4520
20240904,113900,48308549700,84900,84900,84900,84800,1581
20240904,113800,48174421200,84900,84900,84900,84800,946
20240904,113700,48094134900,84900,84900,85000,84800,1721
20240904,113600,47948050600,84900,84800,85000,84800,1422
20240904,113500,47827323600,84900,84900,84900,84800,359
20240904,113400,47796859700,84800,84800,84900,84800,520
20240904,113300,47752733600,84900,84900,84900,84800,635
20240904,113200,47698836900,84900,85000,85000,84800,7582
20240904,113100,47055048100,85000,85000,85000,84900,348
20240904,113000,47025477400,84900,85000,85000,84900,1416
20240904,112900,46905139200,84900,84900,85000,84900,648
20240904,112800,46850070300,84900,84900,85000,84900,358
20240904,112700,46819657900,84900,85000,85000,84900,635
20240904,112600,46765698600,85000,84900,85000,84900,353
20240904,112500,46735709800,84900,85000,85000,84900,1016
20240904,112400,46649383900,85000,85000,85000,84900,582
20240904,112300,46599929500,85000,84900,85000,84800,1175
20240904,112200,46500202900,84800,85100,85100,84800,2054
20240904,112100,46325792600,85000,85000,85100,85000,216
20240904,112000,46307428600,85000,84800,85100,84800,1988
20240904,111900,46138496300,84900,84900,84900,84800,613
20240904,111800,46086456700,84800,84900,85000,84800,2162
20240904,111700,45902940200,84900,84900,84900,84800,1182
20240904,111600,45802618200,84900,84900,84900,84800,533
20240904,111500,45757399200,84900,84900,84900,84800,1616
20240904,111400,45620235000,84900,84800,84900,84800,679
20240904,111300,45562629500,84800,84800,84900,84800,243
20240904,111200,45542009000,84900,84900,84900,84800,569
20240904,111100,45493748500,84900,85000,85000,84800,3057
20240904,111000,45234296700,85000,85000,85000,84900,737
20240904,110900,45171672400,85000,85000,85000,84900,174
20240904,110800,45156890000,85000,84900,85000,84900,516
20240904,110700,45113080300,84800,85000,85000,84800,792
20240904,110600,45045855800,85000,85000,85100,84900,1985
20240904,110500,44877211800,85100,85100,85100,85000,366
20240904,110400,44846094200,85000,84800,85000,84800,703
20240904,110300,44786355200,84900,84800,84900,84800,671
20240904,110200,44729404700,84800,84800,84900,84700,3421
20240904,110100,44439332400,84800,85000,85000,84800,6456
20240904,110000,43891397700,85000,85000,85000,84900,555
20240904,105900,43844263400,85000,85100,85100,84900,7924
20240904,105800,43170431400,85100,85100,85200,85100,1385
20240904,105700,43052531100,85100,85100,85200,85100,461
20240904,105600,43013297300,85100,85100,85200,85100,390
20240904,105500,42980102900,85100,85400,85400,85100,2672
20240904,105400,42752415500,85300,85500,85500,85200,4767
20240904,105300,42345706200,85400,85400,85500,85400,907
20240904,105200,42268247500,85400,85500,85500,85400,1033
20240904,105100,42180017000,85500,85400,85600,85400,566
20240904,105000,42131639000,85500,85400,85500,85400,1345
20240904,104900,42016674600,85400,85400,85500,85400,304
20240904,104800,41990710300,85400,85500,85500,85400,835
20240904,104700,41919348000,85400,85400,85500,85300,1645
20240904,104600,41778861800,85300,85500,85600,85300,977
20240904,104500,41695416200,85500,85600,85600,85500,1159
20240904,104400,41596249300,85500,85500,85600,85500,427
20240904,104300,41559737300,85500,85600,85600,85300,5320
20240904,104200,41105046800,85500,85600,85600,85500,910
20240904,104100,41027172600,85600,85600,85600,85500,1150
20240904,104000,40928775700,85700,85600,85700,85500,818
20240904,103900,40858760700,85600,85600,85700,85500,790
20240904,103800,40791142300,85700,85700,85700,85500,3256
20240904,103700,40512430800,85700,85700,85800,85700,1863
20240904,103600,40352762100,85800,85600,85800,85600,2462
20240904,103500,40141705300,85700,85600,85700,85600,283
20240904,103400,40117474700,85600,85500,85700,85400,5352
20240904,103300,39659561700,85400,85400,85500,85400,982
20240904,103200,39575618300,85500,85400,85500,85300,2294
20240904,103100,39379714100,85400,85400,85400,85200,1338
20240904,103000,39265509800,85300,85400,85400,85200,1511
20240904,102900,39136601800,85400,85400,85400,85200,876
20240904,102800,39061817900,85300,85300,85300,85200,1807
20240904,102700,38907696900,85300,85300,85300,85200,565
20240904,102600,38859543200,85300,85100,85300,85000,3941
20240904,102500,38524060300,85100,85100,85100,85000,674
20240904,102400,38466755800,85100,85000,85300,85000,5293
20240904,102300,38016185300,85000,85200,85200,85000,2271
20240904,102200,37822995000,85100,85100,85200,85100,1927
20240904,102100,37658863800,85100,85100,85200,85100,1659
20240904,102000,37517659600,85100,85300,85300,85000,2759
20240904,101900,37282697600,85300,85300,85400,85200,1625
20240904,101800,37144074300,85300,85200,85300,85200,529
20240904,101700,37098983500,85300,85400,85400,85300,2625
20240904,101600,36875054900,85400,85300,85400,85300,1294
20240904,101500,36764674100,85300,85200,85300,85100,1616
20240904,101400,36627060400,85200,85000,85200,85000,1524
20240904,101300,36497343600,85000,84900,85100,84800,661
20240904,101200,36441223900,84800,85000,85100,84800,2240
20240904,101100,36250942300,85000,85000,85100,84800,5232
20240904,101000,35806677300,85000,84900,85000,84800,3007
20240904,100900,35551311900,85000,85100,85100,84900,2202
20240904,100800,35364124900,85000,84900,85000,84800,4761
20240904,100700,34959862500,84800,84800,84900,84800,1519
20240904,100600,34830962500,84800,84800,84800,84700,1005
20240904,100500,34745746800,84800,84600,84800,84600,1180
20240904,100400,34645806300,84500,84600,84600,84300,5930
20240904,100300,34144837200,84600,84400,84600,84300,4119
20240904,100200,33797202000,84300,84300,84400,84200,2305
20240904,100100,33602848200,84300,84400,84400,84200,4066
20240904,100000,33260188300,84300,84200,84400,84200,3398
20240904,095900,32973729100,84200,84300,84300,84200,437
20240904,095800,32936922100,84300,84300,84300,84200,1275
20240904,095700,32829456900,84300,84400,84400,84200,6854
20240904,095600,32251708600,84400,84400,84400,84300,2045
20240904,095500,32079118500,84400,84400,84500,84300,3063
20240904,095400,31820646700,84400,84500,84500,84300,7601
20240904,095300,31178891100,84600,84600,84600,84500,11884
20240904,095200,30174429100,84600,84700,84700,84500,6758
20240904,095100,29602759700,84700,84700,84800,84600,5361
20240904,095000,29148955300,84800,84700,84800,84600,1406
20240904,094900,29029886800,84800,84600,84800,84600,1913
20240904,094800,28867855200,84600,84700,84800,84600,2302
20240904,094700,28673008600,84700,84700,84800,84600,4032
20240904,094600,28331727700,84700,84600,84700,84600,3197
20240904,094500,28061056800,84600,84900,84900,84500,8774
20240904,094400,27317996500,84800,85100,85200,84800,24781
20240904,094300,25211508100,85200,85200,85200,85100,1029
20240904,094200,25123888600,85200,85200,85300,85100,8576
20240904,094100,24393398000,85200,85200,85200,85100,636
20240904,094000,24339231100,85200,85100,85200,85100,4169
20240904,093900,23984418400,85100,85400,85400,85100,9082
20240904,093800,23210384600,85400,85600,85600,85300,7578
20240904,093700,22563377300,85600,85600,85700,85500,5506
20240904,093600,22092249600,85700,85700,85700,85600,549
20240904,093500,22045218400,85700,85700,85700,85600,577
20240904,093400,21995785600,85600,85700,85800,85600,2141
20240904,093300,21812388500,85800,85800,85900,85500,6331
20240904,093200,21269709300,85800,86000,86000,85800,1783
20240904,093100,21116487900,86000,85600,86000,85500,5696
20240904,093000,20628097900,85600,85600,85700,85400,1795
20240904,092900,20474597900,85500,85600,85600,85400,1647
20240904,092800,20333772200,85600,85600,85600,85500,1205
20240904,092700,20230624300,85500,85500,85600,85500,1655
20240904,092600,20089092400,85500,85400,85500,85400,2333
20240904,092500,19889815800,85400,85500,85600,85300,4810
20240904,092400,19478916000,85500,85300,85500,85300,3995
20240904,092300,19137555400,85400,85400,85500,85300,4384
20240904,092200,18763182100,85400,85600,85600,85300,11350
20240904,092100,17792986100,85600,85700,85700,85500,4289
20240904,092000,17425919200,85600,85800,85800,85600,5022
20240904,091900,16995577300,85700,85800,85800,85700,1585
20240904,091800,16859721300,85800,85800,85900,85700,1094
20240904,091700,16765846400,85800,85800,86000,85700,2985
20240904,091600,16509604500,85700,86200,86200,85600,7783
20240904,091500,15841408300,86300,86000,86300,86000,1562
20240904,091400,15706910200,86000,85800,86200,85800,6284
20240904,091300,15166561300,85900,86000,86000,85800,2598
20240904,091200,14943517800,85900,85800,86400,85800,8586
20240904,091100,14205679700,85900,85700,85900,85500,3730
20240904,091000,13886107000,85700,85800,85900,85600,7920
20240904,090900,13206957200,85900,86100,86100,85700,6461
20240904,090800,12651585200,86000,85900,86000,85800,6527
20240904,090700,12090983800,86000,86600,86600,85900,10167
20240904,090600,11214360000,86600,86200,86700,86200,2697
20240904,090500,10981032200,86200,86200,86500,86100,7093
20240904,090400,10369205700,86200,86100,86300,86000,6698
20240904,090300,9792216600,86100,85900,86200,85700,5909
20240904,090200,9284353000,85800,86200,86200,85700,15738
20240904,090100,7932364500,86200,86400,86600,86100,17375
20240904,090000,6431996800,86600,87400,87400,86300,73871