KissMeData/086520/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195400,176236106200,90100,90100,90100,90100,29257
20240902,195300,176236106200,90100,90100,90100,90100,0
20240902,195200,176236106200,90100,90100,90100,90100,0
20240902,195100,176236106200,90100,90100,90100,90100,0
20240902,195000,176236106200,90100,90100,90100,90100,0
20240902,194900,176236106200,90100,90100,90100,90100,0
20240902,194800,176236106200,90100,90100,90100,90100,0
20240902,194700,176236106200,90100,90100,90100,90100,0
20240902,194600,176236106200,90100,90100,90100,90100,0
20240902,194500,176236106200,90100,90100,90100,90100,0
20240902,194400,176236106200,90100,90100,90100,90100,0
20240902,194300,176236106200,90100,90100,90100,90100,0
20240902,194200,176236106200,90100,90100,90100,90100,0
20240902,194100,176236106200,90100,90100,90100,90100,0
20240902,194000,176236106200,90100,90100,90100,90100,0
20240902,193900,176236106200,90100,90100,90100,90100,0
20240902,193800,176236106200,90100,90100,90100,90100,0
20240902,193700,176236106200,90100,90100,90100,90100,0
20240902,193600,176236106200,90100,90100,90100,90100,0
20240902,193500,176236106200,90100,90100,90100,90100,0
20240902,193400,176236106200,90100,90100,90100,90100,0
20240902,193300,176236106200,90100,90100,90100,90100,0
20240902,193200,176236106200,90100,90100,90100,90100,0
20240902,193100,176236106200,90100,90100,90100,90100,0
20240902,193000,176236106200,90100,90100,90100,90100,0
20240902,192900,176236106200,90100,90100,90100,90100,0
20240902,192800,176236106200,90100,90100,90100,90100,0
20240902,192700,176236106200,90100,90100,90100,90100,0
20240902,192600,176236106200,90100,90100,90100,90100,0
20240902,192500,176236106200,90100,90100,90100,90100,0
20240902,192400,176236106200,90100,90100,90100,90100,29257
20240902,192300,176236106200,90100,90100,90100,90100,0
20240902,192200,176236106200,90100,90100,90100,90100,0
20240902,192100,176236106200,90100,90100,90100,90100,0
20240902,192000,176236106200,90100,90100,90100,90100,0
20240902,191900,176236106200,90100,90100,90100,90100,0
20240902,191800,176236106200,90100,90100,90100,90100,0
20240902,191700,176236106200,90100,90100,90100,90100,0
20240902,191600,176236106200,90100,90100,90100,90100,0
20240902,191500,176236106200,90100,90100,90100,90100,0
20240902,191400,176236106200,90100,90100,90100,90100,0
20240902,191300,176236106200,90100,90100,90100,90100,0
20240902,191200,176236106200,90100,90100,90100,90100,0
20240902,191100,176236106200,90100,90100,90100,90100,0
20240902,191000,176236106200,90100,90100,90100,90100,0
20240902,190900,176236106200,90100,90100,90100,90100,0
20240902,190800,176236106200,90100,90100,90100,90100,0
20240902,190700,176236106200,90100,90100,90100,90100,0
20240902,190600,176236106200,90100,90100,90100,90100,0
20240902,190500,176236106200,90100,90100,90100,90100,0
20240902,190400,176236106200,90100,90100,90100,90100,0
20240902,190300,176236106200,90100,90100,90100,90100,0
20240902,190200,176236106200,90100,90100,90100,90100,0
20240902,190100,176236106200,90100,90100,90100,90100,0
20240902,190000,176236106200,90100,90100,90100,90100,0
20240902,185900,176236106200,90100,90100,90100,90100,0
20240902,185800,176236106200,90100,90100,90100,90100,0
20240902,185700,176236106200,90100,90100,90100,90100,0
20240902,185600,176236106200,90100,90100,90100,90100,0
20240902,185500,176236106200,90100,90100,90100,90100,0
20240902,185400,176236106200,90100,90100,90100,90100,29257
20240902,185300,176236106200,90100,90100,90100,90100,0
20240902,185200,176236106200,90100,90100,90100,90100,0
20240902,185100,176236106200,90100,90100,90100,90100,0
20240902,185000,176236106200,90100,90100,90100,90100,0
20240902,184900,176236106200,90100,90100,90100,90100,0
20240902,184800,176236106200,90100,90100,90100,90100,0
20240902,184700,176236106200,90100,90100,90100,90100,0
20240902,184600,176236106200,90100,90100,90100,90100,0
20240902,184500,176236106200,90100,90100,90100,90100,0
20240902,184400,176236106200,90100,90100,90100,90100,0
20240902,184300,176236106200,90100,90100,90100,90100,0
20240902,184200,176236106200,90100,90100,90100,90100,0
20240902,184100,176236106200,90100,90100,90100,90100,0
20240902,184000,176236106200,90100,90100,90100,90100,0
20240902,183900,176236106200,90100,90100,90100,90100,0
20240902,183800,176236106200,90100,90100,90100,90100,0
20240902,183700,176236106200,90100,90100,90100,90100,0
20240902,183600,176236106200,90100,90100,90100,90100,0
20240902,183500,176236106200,90100,90100,90100,90100,0
20240902,183400,176236106200,90100,90100,90100,90100,0
20240902,183300,176236106200,90100,90100,90100,90100,0
20240902,183200,176236106200,90100,90100,90100,90100,0
20240902,183100,176236106200,90100,90100,90100,90100,0
20240902,183000,176236106200,90100,90100,90100,90100,0
20240902,182900,176236106200,90100,90100,90100,90100,0
20240902,182800,176236106200,90100,90100,90100,90100,0
20240902,182700,176236106200,90100,90100,90100,90100,0
20240902,182600,176236106200,90100,90100,90100,90100,0
20240902,182500,176236106200,90100,90100,90100,90100,0
20240902,182400,176236106200,90100,90100,90100,90100,29257
20240902,182300,176236106200,90100,90100,90100,90100,0
20240902,182200,176236106200,90100,90100,90100,90100,0
20240902,182100,176236106200,90100,90100,90100,90100,0
20240902,182000,176236106200,90100,90100,90100,90100,0
20240902,181900,176236106200,90100,90100,90100,90100,0
20240902,181800,176236106200,90100,90100,90100,90100,0
20240902,181700,176236106200,90100,90100,90100,90100,0
20240902,181600,176236106200,90100,90100,90100,90100,0
20240902,181500,176236106200,90100,90100,90100,90100,0
20240902,181400,176236106200,90100,90100,90100,90100,0
20240902,181300,176236106200,90100,90100,90100,90100,0
20240902,181200,176236106200,90100,90100,90100,90100,0
20240902,181100,176236106200,90100,90100,90100,90100,0
20240902,181000,176236106200,90100,90100,90100,90100,0
20240902,180900,176236106200,90100,90100,90100,90100,0
20240902,180800,176236106200,90100,90100,90100,90100,0
20240902,180700,176236106200,90100,90100,90100,90100,0
20240902,180600,176236106200,90100,90100,90100,90100,0
20240902,180500,176236106200,90100,90100,90100,90100,0
20240902,180400,176236106200,90100,90100,90100,90100,0
20240902,180300,176236106200,90100,90100,90100,90100,0
20240902,180200,176236106200,90100,90100,90100,90100,0
20240902,180100,176236106200,90100,90100,90100,90100,0
20240902,180000,176236106200,90100,90100,90100,90100,0
20240902,175900,176236106200,90100,90100,90100,90100,0
20240902,175800,176236106200,90100,90100,90100,90100,0
20240902,175700,176236106200,90100,90100,90100,90100,0
20240902,175600,176236106200,90100,90100,90100,90100,0
20240902,175500,176236106200,90100,90100,90100,90100,0
20240902,175400,176236106200,90100,90100,90100,90100,29257
20240902,175300,176236106200,90100,90100,90100,90100,0
20240902,175200,176236106200,90100,90100,90100,90100,0
20240902,175100,176236106200,90100,90100,90100,90100,0
20240902,175000,176236106200,90100,90100,90100,90100,0
20240902,174900,176236106200,90100,90100,90100,90100,0
20240902,174800,176236106200,90100,90100,90100,90100,0
20240902,174700,176236106200,90100,90100,90100,90100,0
20240902,174600,176236106200,90100,90100,90100,90100,0
20240902,174500,176236106200,90100,90100,90100,90100,0
20240902,174400,176236106200,90100,90100,90100,90100,0
20240902,174300,176236106200,90100,90100,90100,90100,0
20240902,174200,176236106200,90100,90100,90100,90100,0
20240902,174100,176236106200,90100,90100,90100,90100,0
20240902,174000,176236106200,90100,90100,90100,90100,0
20240902,173900,176236106200,90100,90100,90100,90100,0
20240902,173800,176236106200,90100,90100,90100,90100,0
20240902,173700,176236106200,90100,90100,90100,90100,0
20240902,173600,176236106200,90100,90100,90100,90100,0
20240902,173500,176236106200,90100,90100,90100,90100,0
20240902,173400,176236106200,90100,90100,90100,90100,0
20240902,173300,176236106200,90100,90100,90100,90100,0
20240902,173200,176236106200,90100,90100,90100,90100,0
20240902,173100,176236106200,90100,90100,90100,90100,0
20240902,173000,176236106200,90100,90100,90100,90100,0
20240902,172900,176236106200,90100,90100,90100,90100,0
20240902,172800,176236106200,90100,90100,90100,90100,0
20240902,172700,176236106200,90100,90100,90100,90100,0
20240902,172600,176236106200,90100,90100,90100,90100,0
20240902,172500,176236106200,90100,90100,90100,90100,0
20240902,172400,176236106200,90100,90100,90100,90100,29257
20240902,172300,176236106200,90100,90100,90100,90100,0
20240902,172200,176236106200,90100,90100,90100,90100,0
20240902,172100,176236106200,90100,90100,90100,90100,0
20240902,172000,176236106200,90100,90100,90100,90100,0
20240902,171900,176236106200,90100,90100,90100,90100,0
20240902,171800,176236106200,90100,90100,90100,90100,0
20240902,171700,176236106200,90100,90100,90100,90100,0
20240902,171600,176236106200,90100,90100,90100,90100,0
20240902,171500,176236106200,90100,90100,90100,90100,0
20240902,171400,176236106200,90100,90100,90100,90100,0
20240902,171300,176236106200,90100,90100,90100,90100,0
20240902,171200,176236106200,90100,90100,90100,90100,0
20240902,171100,176236106200,90100,90100,90100,90100,0
20240902,171000,176236106200,90100,90100,90100,90100,0
20240902,170900,176236106200,90100,90100,90100,90100,0
20240902,170800,176236106200,90100,90100,90100,90100,0
20240902,170700,176236106200,90100,90100,90100,90100,0
20240902,170600,176236106200,90100,90100,90100,90100,0
20240902,170500,176236106200,90100,90100,90100,90100,0
20240902,170400,176236106200,90100,90100,90100,90100,0
20240902,170300,176236106200,90100,90100,90100,90100,0
20240902,170200,176236106200,90100,90100,90100,90100,0
20240902,170100,176236106200,90100,90100,90100,90100,0
20240902,170000,176236106200,90100,90100,90100,90100,0
20240902,165900,176236106200,90100,90100,90100,90100,0
20240902,165800,176236106200,90100,90100,90100,90100,0
20240902,165700,176236106200,90100,90100,90100,90100,0
20240902,165600,176236106200,90100,90100,90100,90100,0
20240902,165500,176236106200,90100,90100,90100,90100,0
20240902,165400,176236106200,90100,90100,90100,90100,29257
20240902,165300,176236106200,90100,90100,90100,90100,0
20240902,165200,176236106200,90100,90100,90100,90100,0
20240902,165100,176236106200,90100,90100,90100,90100,0
20240902,165000,176236106200,90100,90100,90100,90100,0
20240902,164900,176236106200,90100,90100,90100,90100,0
20240902,164800,176236106200,90100,90100,90100,90100,0
20240902,164700,176236106200,90100,90100,90100,90100,0
20240902,164600,176236106200,90100,90100,90100,90100,0
20240902,164500,176236106200,90100,90100,90100,90100,0
20240902,164400,176236106200,90100,90100,90100,90100,0
20240902,164300,176236106200,90100,90100,90100,90100,0
20240902,164200,176236106200,90100,90100,90100,90100,0
20240902,164100,176236106200,90100,90100,90100,90100,0
20240902,164000,176236106200,90100,90100,90100,90100,0
20240902,163900,176236106200,90100,90100,90100,90100,0
20240902,163800,176236106200,90100,90100,90100,90100,0
20240902,163700,176236106200,90100,90100,90100,90100,0
20240902,163600,176236106200,90100,90100,90100,90100,0
20240902,163500,176236106200,90100,90100,90100,90100,0
20240902,163400,176236106200,90100,90100,90100,90100,0
20240902,163300,176236106200,90100,90100,90100,90100,0
20240902,163200,176236106200,90100,90100,90100,90100,0
20240902,163100,176236106200,90100,90100,90100,90100,0
20240902,163000,176236106200,90100,90100,90100,90100,0
20240902,162900,176236106200,90100,90100,90100,90100,0
20240902,162800,176236106200,90100,90100,90100,90100,0
20240902,162700,176236106200,90100,90100,90100,90100,0
20240902,162600,176236106200,90100,90100,90100,90100,0
20240902,162500,176236106200,90100,90100,90100,90100,0
20240902,162400,176236106200,90100,90100,90100,90100,29257
20240902,162300,176236106200,90100,90100,90100,90100,0
20240902,162200,176236106200,90100,90100,90100,90100,0
20240902,162100,176236106200,90100,90100,90100,90100,0
20240902,162000,176236106200,90100,90100,90100,90100,0
20240902,161900,176236106200,90100,90100,90100,90100,0
20240902,161800,176236106200,90100,90100,90100,90100,0
20240902,161700,176236106200,90100,90100,90100,90100,0
20240902,161600,176236106200,90100,90100,90100,90100,0
20240902,161500,176236106200,90100,90100,90100,90100,0
20240902,161400,176236106200,90100,90100,90100,90100,0
20240902,161300,176236106200,90100,90100,90100,90100,0
20240902,161200,176236106200,90100,90100,90100,90100,0
20240902,161100,176236106200,90100,90100,90100,90100,0
20240902,161000,176236106200,90100,90100,90100,90100,0
20240902,160900,176236106200,90100,90100,90100,90100,0
20240902,160800,176236106200,90100,90100,90100,90100,0
20240902,160700,176236106200,90100,90100,90100,90100,0
20240902,160600,176236106200,90100,90100,90100,90100,0
20240902,160500,176236106200,90100,90100,90100,90100,0
20240902,160400,176236106200,90100,90100,90100,90100,0
20240902,160300,176236106200,90100,90100,90100,90100,0
20240902,160200,176236106200,90100,90100,90100,90100,0
20240902,160100,176236106200,90100,90100,90100,90100,0
20240902,160000,176236106200,90100,90100,90100,90100,0
20240902,155900,176236106200,90100,90100,90100,90100,0
20240902,155800,176236106200,90100,90100,90100,90100,0
20240902,155700,176236106200,90100,90100,90100,90100,0
20240902,155600,176236106200,90100,90100,90100,90100,0
20240902,155500,176236106200,90100,90100,90100,90100,0
20240902,155400,176236106200,90100,90100,90100,90100,29257
20240902,155300,176236106200,90100,90100,90100,90100,0
20240902,155200,176236106200,90100,90100,90100,90100,0
20240902,155100,176236106200,90100,90100,90100,90100,0
20240902,155000,176236106200,90100,90100,90100,90100,0
20240902,154900,176236106200,90100,90100,90100,90100,0
20240902,154800,176236106200,90100,90100,90100,90100,0
20240902,154700,176236106200,90100,90100,90100,90100,0
20240902,154600,176236106200,90100,90100,90100,90100,0
20240902,154500,176236106200,90100,90100,90100,90100,0
20240902,154400,176236106200,90100,90100,90100,90100,0
20240902,154300,176236106200,90100,90100,90100,90100,0
20240902,154200,176236106200,90100,90100,90100,90100,0
20240902,154100,176236106200,90100,90100,90100,90100,0
20240902,154000,176236106200,90100,90100,90100,90100,0
20240902,153900,176236106200,90100,90100,90100,90100,0
20240902,153800,176236106200,90100,90100,90100,90100,0
20240902,153700,176236106200,90100,90100,90100,90100,0
20240902,153600,176236106200,90100,90100,90100,90100,0
20240902,153500,176236106200,90100,90100,90100,90100,0
20240902,153400,176236106200,90100,90100,90100,90100,0
20240902,153300,176236106200,90100,90100,90100,90100,0
20240902,153200,176236106200,90100,90100,90100,90100,0
20240902,153100,176236106200,90100,90100,90100,90100,0
20240902,153000,176236106200,90100,90100,90100,90100,29257
20240902,152900,173600050500,90100,90100,90100,90100,0
20240902,152800,173600050500,90100,90100,90100,90100,0
20240902,152700,173600050500,90100,90100,90100,90100,0
20240902,152600,173600050500,90100,90100,90100,90100,0
20240902,152500,173600050500,90100,90100,90100,90100,0
20240902,152400,173600050500,90100,90100,90100,90100,0
20240902,152300,173600050500,90100,90100,90100,90100,0
20240902,152200,173600050500,90100,90100,90100,90100,0
20240902,152100,173600050500,90100,90100,90100,90100,0
20240902,152000,173600050500,90100,90100,90100,90100,0
20240902,151900,173600050500,90100,90100,90200,90100,4048
20240902,151800,173235155800,90100,90000,90200,90000,6823
20240902,151700,172620463600,90000,90100,90100,90000,3453
20240902,151600,172309435200,90000,90000,90100,89900,4855
20240902,151500,171872246100,90000,90000,90100,89900,5928
20240902,151400,171338710000,90000,90000,90100,89900,8954
20240902,151300,170532879400,89900,89900,90000,89900,4483
20240902,151200,170129537900,90000,90000,90000,89900,4145
20240902,151100,169756557400,90000,89900,90000,89900,3626
20240902,151000,169430400700,89900,89800,89900,89700,2308
20240902,150900,169222979100,89800,89800,89900,89700,2856
20240902,150800,168966441300,89800,89700,89800,89700,2966
20240902,150700,168700128300,89700,89800,89800,89700,3993
20240902,150600,168341687900,89800,89700,89800,89600,4571
20240902,150500,167931601200,89600,89600,89700,89500,1369
20240902,150400,167808869500,89600,89700,89700,89500,2544
20240902,150300,167580925800,89700,89600,89700,89600,462
20240902,150200,167539511300,89600,89500,89700,89400,2316
20240902,150100,167332048400,89500,89500,89500,89400,441
20240902,150000,167292593600,89400,89400,89600,89300,1251
20240902,145900,167180668000,89400,89500,89500,89300,2267
20240902,145800,166977991600,89500,89500,89500,89400,883
20240902,145700,166899024400,89400,89500,89500,89400,3901
20240902,145600,166550031700,89500,89400,89500,89400,1153
20240902,145500,166446850400,89400,89500,89500,89400,464
20240902,145400,166405334100,89500,89400,89500,89300,2314
20240902,145300,166198466400,89300,89400,89400,89300,821
20240902,145200,166125104500,89400,89300,89400,89300,973
20240902,145100,166038202500,89400,89300,89400,89300,1514
20240902,145000,165902998100,89300,89400,89400,89200,1399
20240902,144900,165778038300,89300,89400,89400,89200,2017
20240902,144800,165597844500,89400,89400,89400,89300,2342
20240902,144700,165388664700,89300,89400,89400,89300,750
20240902,144600,165321666200,89400,89400,89400,89300,765
20240902,144500,165253292400,89400,89400,89400,89300,841
20240902,144400,165178150900,89400,89300,89400,89300,2102
20240902,144300,164990276700,89300,89300,89400,89300,581
20240902,144200,164938349200,89300,89400,89400,89300,850
20240902,144100,164862410400,89400,89300,89400,89200,782
20240902,144000,164792576700,89200,89300,89400,89200,2241
20240902,143900,164592625900,89300,89400,89400,89200,717
20240902,143800,164528586700,89400,89300,89400,89200,872
20240902,143700,164450722000,89300,89200,89300,89200,1908
20240902,143600,164280350200,89200,89300,89300,89200,762
20240902,143500,164212356200,89300,89300,89300,89200,676
20240902,143400,164152036200,89200,89200,89300,89200,558
20240902,143300,164102257000,89200,89200,89400,89200,468
20240902,143200,164060486800,89200,89300,89400,89200,1199
20240902,143100,163953391200,89300,89400,89400,89200,2301
20240902,143000,163747948300,89400,89400,89400,89300,494
20240902,142900,163703809300,89400,89400,89500,89400,2234
20240902,142800,163504052800,89400,89500,89500,89400,664
20240902,142700,163444648100,89500,89400,89500,89400,506
20240902,142600,163399384200,89500,89400,89500,89300,2042
20240902,142500,163216943200,89400,89500,89600,89300,2267
20240902,142400,163014146600,89500,89300,89500,89300,4358
20240902,142300,162624402200,89300,89200,89300,89200,2127
20240902,142200,162434525000,89200,89000,89200,88900,3840
20240902,142100,162092507700,89000,89000,89000,88900,746
20240902,142000,162026152200,89000,88800,89000,88700,4036
20240902,141900,161667670200,88700,88800,88800,88700,904
20240902,141800,161587438700,88800,88700,88800,88700,2226
20240902,141700,161389882600,88700,88800,88900,88700,1969
20240902,141600,161215055000,88800,88800,88900,88700,2512
20240902,141500,160992013400,88800,88600,88800,88600,2089
20240902,141400,160806687400,88600,88600,88800,88500,2965
20240902,141300,160543878000,88700,88700,88800,88600,6982
20240902,141200,159924814300,88700,88800,88800,88700,2174
20240902,141100,159731823600,88800,89000,89000,88700,6097
20240902,141000,159190158800,88900,88900,89000,88800,3064
20240902,140900,158917721300,88900,88900,89000,88800,1876
20240902,140800,158750989300,88900,88900,89000,88900,4462
20240902,140700,158354304300,88900,89100,89100,88900,6348
20240902,140600,157789333100,89000,89200,89300,89000,6503
20240902,140500,157209670200,89200,89100,89200,89100,1660
20240902,140400,157061699200,89200,89200,89300,89100,4182
20240902,140300,156688786200,89200,89200,89300,89200,1846
20240902,140200,156524073000,89200,89300,89400,89200,1509
20240902,140100,156389356700,89400,89300,89400,89300,2523
20240902,140000,156164026100,89400,89500,89500,89300,3902
20240902,135900,155815133500,89500,89400,89500,89300,1100
20240902,135800,155716759200,89400,89400,89500,89400,1481
20240902,135700,155584334900,89400,89400,89500,89400,2616
20240902,135600,155350440000,89500,89600,89700,89400,6648
20240902,135500,154755304100,89600,89600,89700,89500,1338
20240902,135400,154635414700,89600,89700,89800,89600,5233
20240902,135300,154166364100,89700,89900,89900,89700,3307
20240902,135200,153869390400,89900,89900,89900,89800,175
20240902,135100,153853659400,89900,90000,90000,89800,1166
20240902,135000,153748824300,89900,89800,90000,89800,897
20240902,134900,153668241900,89900,90100,90100,89900,3636
20240902,134800,153341042100,90100,90100,90100,90000,1129
20240902,134700,153239343100,90000,90000,90100,90000,242
20240902,134600,153217552900,90100,90100,90100,90000,617
20240902,134500,153161992100,90000,90100,90200,90000,1980
20240902,134400,152983604800,90100,90100,90200,90100,173
20240902,134300,152968011300,90100,90000,90200,90000,1363
20240902,134200,152845249200,90000,89900,90100,89900,671
20240902,134100,152784854100,90000,90100,90100,89900,1494
20240902,134000,152650366400,90000,90000,90100,90000,1627
20240902,133900,152503784500,90100,90000,90100,90000,650
20240902,133800,152445228000,90100,90000,90100,90000,523
20240902,133700,152398152100,90000,90000,90100,89900,1046
20240902,133600,152303997100,90000,89900,90000,89900,1373
20240902,133500,152180466300,89900,89800,89900,89800,1305
20240902,133400,152063193900,89800,89800,89900,89800,433
20240902,133300,152024300300,89800,89800,89900,89700,1591
20240902,133200,151881450700,89800,89700,89800,89700,739
20240902,133100,151815150600,89700,89700,89800,89700,593
20240902,133000,151761957100,89800,89700,89800,89600,952
20240902,132900,151676523300,89700,89800,89800,89700,1205
20240902,132800,151568417500,89700,89700,89800,89600,2385
20240902,132700,151354481400,89600,89700,89700,89600,519
20240902,132600,151307952800,89600,89700,89800,89600,4614
20240902,132500,150894086100,89700,89800,89800,89700,1319
20240902,132400,150775678800,89900,89700,89900,89600,600
20240902,132300,150721813200,89600,89800,89900,89600,3098
20240902,132200,150443846100,89800,89900,89900,89800,610
20240902,132100,150389055500,89900,89800,89900,89800,1263
20240902,132000,150275630900,89900,89900,90000,89800,1378
20240902,131900,150151750500,89900,90000,90100,89900,1641
20240902,131800,150004066500,90000,89900,90000,89900,475
20240902,131700,149961348400,89900,89900,89900,89800,1898
20240902,131600,149790787200,89900,89900,89900,89800,732
20240902,131500,149724994100,89900,90000,90000,89800,1226
20240902,131400,149614779200,90000,90000,90000,89900,2034
20240902,131300,149431770700,90100,90000,90100,90000,1791
20240902,131200,149270542000,90100,90200,90200,90000,542
20240902,131100,149221705800,90200,90200,90200,90000,924
20240902,131000,149138450000,90200,90200,90300,90100,668
20240902,130900,149078181900,90200,90100,90300,90000,801
20240902,130800,149005979800,90000,90000,90100,90000,417
20240902,130700,148968423000,90100,90300,90300,90000,2262
20240902,130600,148764549400,90300,90400,90400,90200,1634
20240902,130500,148617098000,90400,90300,90400,90200,1044
20240902,130400,148522869500,90300,90300,90400,90200,2881
20240902,130300,148262760900,90300,90400,90400,90300,1359
20240902,130200,148139941900,90400,90400,90400,90300,985
20240902,130100,148050943800,90300,90200,90400,90200,1742
20240902,130000,147893636400,90200,90300,90300,90200,430
20240902,125900,147854822500,90200,90300,90300,90200,2040
20240902,125800,147670782700,90300,90200,90300,90200,1215
20240902,125700,147561080100,90300,90300,90300,90200,818
20240902,125600,147487232400,90300,90400,90400,90200,839
20240902,125500,147411468100,90300,90100,90400,90000,4854
20240902,125400,146973600000,90100,90100,90200,90000,893
20240902,125300,146893143800,90200,90100,90200,90000,1350
20240902,125200,146771479600,90100,89900,90100,89800,2154
20240902,125100,146577781300,89900,90100,90200,89900,1679
20240902,125000,146426634700,90100,90000,90200,90000,1701
20240902,124900,146273371400,90100,90100,90200,90000,778
20240902,124800,146203258500,90100,90200,90200,90100,1294
20240902,124700,146086616700,90100,90100,90200,90000,402
20240902,124600,146050407300,90000,90200,90200,90000,2057
20240902,124500,145865181100,90100,90200,90200,90000,1211
20240902,124400,145756053000,90100,89900,90200,89800,5279
20240902,124300,145280988200,89900,89900,89900,89800,1169
20240902,124200,145175973700,89800,89800,89900,89700,1303
20240902,124100,145059017900,89800,89800,89800,89500,6433
20240902,124000,144482460900,89700,89700,89800,89600,6789
20240902,123900,143873881900,89800,89900,89900,89700,859
20240902,123800,143796743700,89800,89800,89900,89700,1590
20240902,123700,143653937900,89800,89800,89800,89700,336
20240902,123600,143623772300,89800,89700,89800,89700,986
20240902,123500,143535300900,89700,89800,89900,89700,1306
20240902,123400,143418026600,89900,89800,89900,89800,226
20240902,123300,143397720300,89800,89900,90000,89800,1689
20240902,123200,143245887400,90000,89900,90000,89900,987
20240902,123100,143157118300,90000,90100,90100,89900,2345
20240902,123000,142946070100,90100,89900,90100,89900,2598
20240902,122900,142712227900,90000,90000,90000,89900,720
20240902,122800,142647485600,89900,90000,90000,89900,972
20240902,122700,142560068100,90000,90000,90000,89900,400
20240902,122600,142524097000,90000,89900,90000,89900,1295
20240902,122500,142407554800,89900,89700,90000,89700,585
20240902,122400,142354991500,89700,89600,89900,89500,1959
20240902,122300,142179317000,89600,89800,89900,89600,3376
20240902,122200,141876654000,89700,89800,89800,89700,872
20240902,122100,141798411900,89800,89900,90000,89800,1748
20240902,122000,141641296900,89900,89900,90000,89900,357
20240902,121900,141609198100,89900,89900,90000,89900,557
20240902,121800,141559104000,89900,89800,90000,89800,825
20240902,121700,141484934500,89900,89800,90000,89700,1798
20240902,121600,141323337700,89800,89700,89800,89700,1010
20240902,121500,141232688400,89800,89700,89800,89700,1367
20240902,121400,141110017000,89800,89900,89900,89600,1538
20240902,121300,140972150400,89900,89600,90000,89500,4252
20240902,121200,140591050700,89600,89800,89900,89500,7028
20240902,121100,139961023400,89800,90000,90000,89600,8572
20240902,121000,139191356200,90000,90100,90100,89900,4900
20240902,120900,138750155800,90100,90100,90100,90000,828
20240902,120800,138675604200,90100,90100,90200,90000,1986
20240902,120700,138496679500,90200,90200,90200,90100,640
20240902,120600,138439004000,90200,90100,90200,90100,1119
20240902,120500,138338146700,90200,90300,90300,90100,1651
20240902,120400,138189236000,90300,90300,90300,90200,421
20240902,120300,138151226800,90300,90200,90300,90200,684
20240902,120200,138089509400,90200,90200,90300,90100,1882
20240902,120100,137919748500,90200,90200,90200,90100,616
20240902,120000,137864203000,90200,90300,90300,90100,1300
20240902,115900,137747008800,90200,90200,90300,90200,386
20240902,115800,137712169500,90200,90300,90400,90100,2117
20240902,115700,137521158500,90200,90300,90300,90200,920
20240902,115600,137438124100,90300,90300,90300,90100,2244
20240902,115500,137235772900,90200,90300,90400,90200,1687
20240902,115400,137083537000,90300,90500,90500,90200,2577
20240902,115300,136850674600,90500,90600,90600,90300,414
20240902,115200,136813219700,90500,90600,90600,90400,1112
20240902,115100,136712608100,90600,90700,90700,90600,921
20240902,115000,136629139000,90600,90500,90700,90500,1014
20240902,114900,136537250100,90500,90600,90600,90400,3090
20240902,114800,136257597000,90500,90600,90600,90500,630
20240902,114700,136200536900,90600,90700,90800,90500,4661
20240902,114600,135778218400,90800,90700,90800,90600,5180
20240902,114500,135308336300,90600,90500,90700,90500,2803
20240902,114400,135054541300,90500,90500,90500,90400,3068
20240902,114300,134777082500,90500,90500,90500,90400,878
20240902,114200,134697637000,90500,90400,90500,90400,515
20240902,114100,134651055200,90500,90400,90500,90400,964
20240902,114000,134563866900,90400,90500,90500,90400,2412
20240902,113900,134345684200,90400,90300,90500,90300,7434
20240902,113800,133673911800,90200,90200,90300,90200,1397
20240902,113700,133547885600,90300,90200,90300,90200,2045
20240902,113600,133363386900,90200,90400,90400,90000,19962
20240902,113500,131564488700,90400,90500,90500,90300,2817
20240902,113400,131309860000,90400,90700,90800,90400,3999
20240902,113300,130947531800,90700,90800,90800,90700,1129
20240902,113200,130845035900,90700,90900,90900,90700,2919
20240902,113100,130579820400,90900,90700,90900,90700,8113
20240902,113000,129843221300,90800,90700,90800,90700,854
20240902,112900,129765725800,90800,90700,90800,90700,294
20240902,112800,129739051000,90700,90700,90800,90700,557
20240902,112700,129688512300,90700,90600,90800,90500,9032
20240902,112600,128869276000,90600,90600,90700,90500,4114
20240902,112500,128496468300,90600,90700,90700,90500,1414
20240902,112400,128368386100,90600,90700,90700,90600,1274
20240902,112300,128252921900,90700,90600,90700,90500,4539
20240902,112200,127841672700,90600,90700,90800,90600,2104
20240902,112100,127650830200,90700,90900,90900,90700,3222
20240902,112000,127358273300,90800,90900,91000,90800,1676
20240902,111900,127205959200,90900,91000,91000,90900,1471
20240902,111800,127072215400,91000,90700,91000,90600,8346
20240902,111700,126314577900,90700,90800,90800,90600,3410
20240902,111600,126005163200,90700,90500,90800,90500,6015
20240902,111500,125460196900,90500,90300,90700,90200,5246
20240902,111400,124985682000,90300,90400,90400,90200,1800
20240902,111300,124823144300,90400,90400,90400,90300,2697
20240902,111200,124579581100,90300,90500,90600,90300,4971
20240902,111100,124130055200,90500,90700,90700,90500,1436
20240902,111000,123999995000,90600,90700,90700,90600,643
20240902,110900,123941718400,90700,90600,90700,90500,2003
20240902,110800,123760275200,90500,90400,90600,90400,1576
20240902,110700,123617660200,90500,90500,90500,90300,4566
20240902,110600,123204923800,90400,90600,90700,90400,4208
20240902,110500,122824044500,90700,90700,90800,90700,1312
20240902,110400,122705019500,90600,90800,90900,90600,6243
20240902,110300,122138897200,90800,90600,90900,90600,4126
20240902,110200,121764302700,90700,91100,91200,90600,13845
20240902,110100,120505645300,91200,91300,91400,91100,8079
20240902,110000,119768589300,91400,91500,91500,91200,9103
20240902,105900,118936811700,91400,91300,91500,91200,16060
20240902,105800,117468888500,91300,91100,91300,91000,23684
20240902,105700,115310426700,91000,91100,91100,90900,8603
20240902,105600,114527493400,91000,90800,91100,90800,38956
20240902,105500,110982270900,90800,90400,90900,90400,19509
20240902,105400,109213383400,90400,90600,90600,90400,1716
20240902,105300,109058187800,90500,90500,90600,90500,1533
20240902,105200,108919420700,90600,90300,90700,90300,4352
20240902,105100,108525537000,90300,90400,90400,90300,1594
20240902,105000,108381537700,90400,90700,90700,90400,3923
20240902,104900,108026416800,90700,90700,90700,90600,3193
20240902,104800,107736896000,90700,90700,90700,90500,4551
20240902,104700,107324255800,90700,90700,90700,90500,2609
20240902,104600,107087753300,90600,90300,90700,90200,11061
20240902,104500,106086821300,90300,90300,90400,90200,3480
20240902,104400,105772738500,90300,90300,90400,90200,6145
20240902,104300,105217909900,90400,90200,90400,90100,4108
20240902,104200,104847165100,90200,90200,90300,90100,2291
20240902,104100,104640489800,90300,90400,90400,90200,1832
20240902,104000,104475039300,90400,90400,90600,90400,3811
20240902,103900,104130255000,90400,90200,90500,90200,4730
20240902,103800,103703264300,90300,90400,90400,90200,3018
20240902,103700,103430701800,90400,90500,90600,90300,5394
20240902,103600,102942912700,90500,90600,90600,90300,5385
20240902,103500,102455562300,90500,90300,90600,90300,3679
20240902,103400,102122888400,90300,90400,90500,90300,2619
20240902,103300,101886257500,90400,90600,90700,90400,2292
20240902,103200,101678819600,90600,90400,90800,90400,4582
20240902,103100,101263689000,90400,90700,90700,90400,3485
20240902,103000,100948380400,90700,90500,90900,90500,25080
20240902,102900,98671234100,90600,90400,90600,90400,6864
20240902,102800,98050162000,90500,90100,90500,90100,8282
20240902,102700,97302503900,90100,90200,90200,90000,2029
20240902,102600,97119712100,90200,90100,90200,90000,2947
20240902,102500,96854253600,90100,90000,90100,90000,4416
20240902,102400,96456767500,90100,89900,90100,89800,3959
20240902,102300,96100571000,89900,90100,90100,89800,7747
20240902,102200,95403635400,90000,90400,90400,90000,9356
20240902,102100,94560684600,90500,90500,90600,90400,7828
20240902,102000,93852397600,90500,90600,90600,90400,3525
20240902,101900,93533309900,90600,90600,90700,90500,5750
20240902,101800,93012382000,90600,90900,90900,90600,8328
20240902,101700,92256807400,90900,90200,90900,90100,17277
20240902,101600,90689583500,90100,90400,90400,90000,9499
20240902,101500,89833718600,90400,90400,90500,90300,3990
20240902,101400,89472960200,90400,90700,90700,90300,10077
20240902,101300,88559790400,90700,90400,90700,90400,19689
20240902,101200,86774940100,90400,90200,90600,90200,36654
20240902,101100,83461467700,90200,90200,90300,90100,11425
20240902,101000,82431324500,90200,89800,90200,89700,16063
20240902,100900,80985962300,89700,89700,89800,89600,3832
20240902,100800,80642237900,89700,89600,89700,89500,2296
20240902,100700,80436576000,89600,89400,89600,89300,4728
20240902,100600,80013865800,89400,89200,89400,89200,4322
20240902,100500,79628037300,89300,89300,89400,89100,5654
20240902,100400,79123589300,89300,89900,89900,89300,8690
20240902,100300,78345182400,89800,89900,89900,89800,3433
20240902,100200,78036740800,89900,89500,89900,89400,14731
20240902,100100,76716868600,89500,89700,89700,89400,7428
20240902,100000,76051809400,89600,89700,89800,89600,5754
20240902,095900,75535636400,89700,89700,89900,89700,6462
20240902,095800,74955595800,89800,90100,90200,89700,7503
20240902,095700,74281134600,90100,89800,90200,89800,14743
20240902,095600,72953459800,89700,89600,89800,89500,7901
20240902,095500,72244915100,89600,89800,89900,89500,8844
20240902,095400,71451750800,89800,90200,90300,89800,16203
20240902,095300,69993715900,90300,89900,90300,89900,13815
20240902,095200,68748579400,90000,90200,90200,89900,11470
20240902,095100,67715998000,90100,90200,90300,90000,16903
20240902,095000,66191314400,90300,90200,90400,90000,17755
20240902,094900,64589474400,90300,89800,90300,89700,28794
20240902,094800,61995471300,89800,89800,89900,89600,24138
20240902,094700,59829188200,89800,90000,90200,89700,16689
20240902,094600,58327067400,90000,89800,90200,89700,42863
20240902,094500,54470726100,89700,89500,89800,89500,8460
20240902,094400,53712071600,89600,89700,89800,89500,22694
20240902,094300,51677629000,89700,89400,89700,89300,24066
20240902,094200,49522799500,89400,89200,89400,89100,8789
20240902,094100,48738424500,89200,89000,89300,89000,15820
20240902,094000,47327325700,89100,88900,89100,88900,8248
20240902,093900,46593661400,88900,88800,89000,88700,7864
20240902,093800,45894835400,88800,88900,89100,88600,30625
20240902,093700,43171242600,88900,88400,89000,88400,25690
20240902,093600,40892135100,88500,88300,88600,88200,9721
20240902,093500,40032963000,88300,88600,88600,88300,7213
20240902,093400,39394874500,88600,88300,88600,88300,11680
20240902,093300,38362190300,88400,88400,88500,88200,7436
20240902,093200,37704783000,88300,88500,88500,88200,8704
20240902,093100,36935311600,88500,88500,88600,88300,17204
20240902,093000,35413084400,88500,87900,88500,87900,27530
20240902,092900,32981563200,88000,88000,88100,87900,5414
20240902,092800,32505009700,88100,87800,88100,87700,4462
20240902,092700,32112916400,87700,88200,88300,87700,10725
20240902,092600,31169795200,88200,88600,88700,88100,13990
20240902,092500,29931915700,88600,88600,88700,88600,9328
20240902,092400,29104939700,88600,88200,88700,88200,30262
20240902,092300,26428694400,88300,88000,88300,87900,5746
20240902,092200,25922321900,87900,87900,88100,87800,9179
20240902,092100,25115347700,87900,88000,88100,87900,5652
20240902,092000,24618212500,88000,88000,88300,87900,4706
20240902,091900,24203830000,88000,88300,88500,87900,20925
20240902,091800,22357795300,88400,88200,88400,88100,15654
20240902,091700,20975682800,88300,87900,88300,87800,14891
20240902,091600,19663482600,87900,87800,88000,87700,6222
20240902,091500,19116857500,87800,88100,88200,87600,19136
20240902,091400,17436102300,88100,87900,88200,87800,20341
20240902,091300,15646535800,88000,87900,88000,87800,10712
20240902,091200,14704846700,87900,88000,88200,87800,25158
20240902,091100,12489622200,88000,87600,88000,87600,18594
20240902,091000,10856405200,87700,87200,87700,87200,19380
20240902,090900,9160923100,87200,87200,87300,87100,6651
20240902,090800,8581021900,87300,87200,87300,87200,8350
20240902,090700,7852492900,87300,87400,87500,87300,11082
20240902,090600,6884262900,87300,86900,87400,86800,17753
20240902,090500,5337532100,86900,86900,87200,86700,16588
20240902,090400,3895017800,87000,86700,87000,86600,10699
20240902,090300,2966698500,86700,86400,86700,86300,6247
20240902,090200,2425814600,86400,86100,86600,86000,5577
20240902,090100,1944446800,86200,86100,86600,85900,13645
20240902,090000,767658800,86100,85800,86400,85700,8855