KissMeData/030200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191100,15306115750,39100,39100,39100,39100,81681
20240902,191000,15306115750,39100,39100,39100,39100,0
20240902,190900,15306115750,39100,39100,39100,39100,0
20240902,190800,15306115750,39100,39100,39100,39100,0
20240902,190700,15306115750,39100,39100,39100,39100,0
20240902,190600,15306115750,39100,39100,39100,39100,0
20240902,190500,15306115750,39100,39100,39100,39100,0
20240902,190400,15306115750,39100,39100,39100,39100,0
20240902,190300,15306115750,39100,39100,39100,39100,0
20240902,190200,15306115750,39100,39100,39100,39100,0
20240902,190100,15306115750,39100,39100,39100,39100,0
20240902,190000,15306115750,39100,39100,39100,39100,0
20240902,185900,15306115750,39100,39100,39100,39100,0
20240902,185800,15306115750,39100,39100,39100,39100,0
20240902,185700,15306115750,39100,39100,39100,39100,0
20240902,185600,15306115750,39100,39100,39100,39100,0
20240902,185500,15306115750,39100,39100,39100,39100,0
20240902,185400,15306115750,39100,39100,39100,39100,0
20240902,185300,15306115750,39100,39100,39100,39100,0
20240902,185200,15306115750,39100,39100,39100,39100,0
20240902,185100,15306115750,39100,39100,39100,39100,0
20240902,185000,15306115750,39100,39100,39100,39100,0
20240902,184900,15306115750,39100,39100,39100,39100,0
20240902,184800,15306115750,39100,39100,39100,39100,0
20240902,184700,15306115750,39100,39100,39100,39100,0
20240902,184600,15306115750,39100,39100,39100,39100,0
20240902,184500,15306115750,39100,39100,39100,39100,0
20240902,184400,15306115750,39100,39100,39100,39100,0
20240902,184300,15306115750,39100,39100,39100,39100,0
20240902,184200,15306115750,39100,39100,39100,39100,0
20240902,184100,15306115750,39100,39100,39100,39100,81681
20240902,184000,15306115750,39100,39100,39100,39100,0
20240902,183900,15306115750,39100,39100,39100,39100,0
20240902,183800,15306115750,39100,39100,39100,39100,0
20240902,183700,15306115750,39100,39100,39100,39100,0
20240902,183600,15306115750,39100,39100,39100,39100,0
20240902,183500,15306115750,39100,39100,39100,39100,0
20240902,183400,15306115750,39100,39100,39100,39100,0
20240902,183300,15306115750,39100,39100,39100,39100,0
20240902,183200,15306115750,39100,39100,39100,39100,0
20240902,183100,15306115750,39100,39100,39100,39100,0
20240902,183000,15306115750,39100,39100,39100,39100,0
20240902,182900,15306115750,39100,39100,39100,39100,0
20240902,182800,15306115750,39100,39100,39100,39100,0
20240902,182700,15306115750,39100,39100,39100,39100,0
20240902,182600,15306115750,39100,39100,39100,39100,0
20240902,182500,15306115750,39100,39100,39100,39100,0
20240902,182400,15306115750,39100,39100,39100,39100,0
20240902,182300,15306115750,39100,39100,39100,39100,0
20240902,182200,15306115750,39100,39100,39100,39100,0
20240902,182100,15306115750,39100,39100,39100,39100,0
20240902,182000,15306115750,39100,39100,39100,39100,0
20240902,181900,15306115750,39100,39100,39100,39100,0
20240902,181800,15306115750,39100,39100,39100,39100,0
20240902,181700,15306115750,39100,39100,39100,39100,0
20240902,181600,15306115750,39100,39100,39100,39100,0
20240902,181500,15306115750,39100,39100,39100,39100,0
20240902,181400,15306115750,39100,39100,39100,39100,0
20240902,181300,15306115750,39100,39100,39100,39100,0
20240902,181200,15306115750,39100,39100,39100,39100,0
20240902,181100,15306115750,39100,39100,39100,39100,81681
20240902,181000,15306115750,39100,39100,39100,39100,0
20240902,180900,15306115750,39100,39100,39100,39100,0
20240902,180800,15306115750,39100,39100,39100,39100,0
20240902,180700,15306115750,39100,39100,39100,39100,0
20240902,180600,15306115750,39100,39100,39100,39100,0
20240902,180500,15306115750,39100,39100,39100,39100,0
20240902,180400,15306115750,39100,39100,39100,39100,0
20240902,180300,15306115750,39100,39100,39100,39100,0
20240902,180200,15306115750,39100,39100,39100,39100,0
20240902,180100,15306115750,39100,39100,39100,39100,0
20240902,180000,15306115750,39100,39100,39100,39100,0
20240902,175900,15306115750,39100,39100,39100,39100,0
20240902,175800,15306115750,39100,39100,39100,39100,0
20240902,175700,15306115750,39100,39100,39100,39100,0
20240902,175600,15306115750,39100,39100,39100,39100,0
20240902,175500,15306115750,39100,39100,39100,39100,0
20240902,175400,15306115750,39100,39100,39100,39100,0
20240902,175300,15306115750,39100,39100,39100,39100,0
20240902,175200,15306115750,39100,39100,39100,39100,0
20240902,175100,15306115750,39100,39100,39100,39100,0
20240902,175000,15306115750,39100,39100,39100,39100,0
20240902,174900,15306115750,39100,39100,39100,39100,0
20240902,174800,15306115750,39100,39100,39100,39100,0
20240902,174700,15306115750,39100,39100,39100,39100,0
20240902,174600,15306115750,39100,39100,39100,39100,0
20240902,174500,15306115750,39100,39100,39100,39100,0
20240902,174400,15306115750,39100,39100,39100,39100,0
20240902,174300,15306115750,39100,39100,39100,39100,0
20240902,174200,15306115750,39100,39100,39100,39100,0
20240902,174100,15306115750,39100,39100,39100,39100,81681
20240902,174000,15306115750,39100,39100,39100,39100,0
20240902,173900,15306115750,39100,39100,39100,39100,0
20240902,173800,15306115750,39100,39100,39100,39100,0
20240902,173700,15306115750,39100,39100,39100,39100,0
20240902,173600,15306115750,39100,39100,39100,39100,0
20240902,173500,15306115750,39100,39100,39100,39100,0
20240902,173400,15306115750,39100,39100,39100,39100,0
20240902,173300,15306115750,39100,39100,39100,39100,0
20240902,173200,15306115750,39100,39100,39100,39100,0
20240902,173100,15306115750,39100,39100,39100,39100,0
20240902,173000,15306115750,39100,39100,39100,39100,0
20240902,172900,15306115750,39100,39100,39100,39100,0
20240902,172800,15306115750,39100,39100,39100,39100,0
20240902,172700,15306115750,39100,39100,39100,39100,0
20240902,172600,15306115750,39100,39100,39100,39100,0
20240902,172500,15306115750,39100,39100,39100,39100,0
20240902,172400,15306115750,39100,39100,39100,39100,0
20240902,172300,15306115750,39100,39100,39100,39100,0
20240902,172200,15306115750,39100,39100,39100,39100,0
20240902,172100,15306115750,39100,39100,39100,39100,0
20240902,172000,15306115750,39100,39100,39100,39100,0
20240902,171900,15306115750,39100,39100,39100,39100,0
20240902,171800,15306115750,39100,39100,39100,39100,0
20240902,171700,15306115750,39100,39100,39100,39100,0
20240902,171600,15306115750,39100,39100,39100,39100,0
20240902,171500,15306115750,39100,39100,39100,39100,0
20240902,171400,15306115750,39100,39100,39100,39100,0
20240902,171300,15306115750,39100,39100,39100,39100,0
20240902,171200,15306115750,39100,39100,39100,39100,0
20240902,171100,15306115750,39100,39100,39100,39100,81681
20240902,171000,15306115750,39100,39100,39100,39100,0
20240902,170900,15306115750,39100,39100,39100,39100,0
20240902,170800,15306115750,39100,39100,39100,39100,0
20240902,170700,15306115750,39100,39100,39100,39100,0
20240902,170600,15306115750,39100,39100,39100,39100,0
20240902,170500,15306115750,39100,39100,39100,39100,0
20240902,170400,15306115750,39100,39100,39100,39100,0
20240902,170300,15306115750,39100,39100,39100,39100,0
20240902,170200,15306115750,39100,39100,39100,39100,0
20240902,170100,15306115750,39100,39100,39100,39100,0
20240902,170000,15306115750,39100,39100,39100,39100,0
20240902,165900,15306115750,39100,39100,39100,39100,0
20240902,165800,15306115750,39100,39100,39100,39100,0
20240902,165700,15306115750,39100,39100,39100,39100,0
20240902,165600,15306115750,39100,39100,39100,39100,0
20240902,165500,15306115750,39100,39100,39100,39100,0
20240902,165400,15306115750,39100,39100,39100,39100,0
20240902,165300,15306115750,39100,39100,39100,39100,0
20240902,165200,15306115750,39100,39100,39100,39100,0
20240902,165100,15306115750,39100,39100,39100,39100,0
20240902,165000,15306115750,39100,39100,39100,39100,0
20240902,164900,15306115750,39100,39100,39100,39100,0
20240902,164800,15306115750,39100,39100,39100,39100,0
20240902,164700,15306115750,39100,39100,39100,39100,0
20240902,164600,15306115750,39100,39100,39100,39100,0
20240902,164500,15306115750,39100,39100,39100,39100,0
20240902,164400,15306115750,39100,39100,39100,39100,0
20240902,164300,15306115750,39100,39100,39100,39100,0
20240902,164200,15306115750,39100,39100,39100,39100,0
20240902,164100,15306115750,39100,39100,39100,39100,81681
20240902,164000,15306115750,39100,39100,39100,39100,0
20240902,163900,15306115750,39100,39100,39100,39100,0
20240902,163800,15306115750,39100,39100,39100,39100,0
20240902,163700,15306115750,39100,39100,39100,39100,0
20240902,163600,15306115750,39100,39100,39100,39100,0
20240902,163500,15306115750,39100,39100,39100,39100,0
20240902,163400,15306115750,39100,39100,39100,39100,0
20240902,163300,15306115750,39100,39100,39100,39100,0
20240902,163200,15306115750,39100,39100,39100,39100,0
20240902,163100,15306115750,39100,39100,39100,39100,0
20240902,163000,15306115750,39100,39100,39100,39100,0
20240902,162900,15306115750,39100,39100,39100,39100,0
20240902,162800,15306115750,39100,39100,39100,39100,0
20240902,162700,15306115750,39100,39100,39100,39100,0
20240902,162600,15306115750,39100,39100,39100,39100,0
20240902,162500,15306115750,39100,39100,39100,39100,0
20240902,162400,15306115750,39100,39100,39100,39100,0
20240902,162300,15306115750,39100,39100,39100,39100,0
20240902,162200,15306115750,39100,39100,39100,39100,0
20240902,162100,15306115750,39100,39100,39100,39100,0
20240902,162000,15306115750,39100,39100,39100,39100,0
20240902,161900,15306115750,39100,39100,39100,39100,0
20240902,161800,15306115750,39100,39100,39100,39100,0
20240902,161700,15306115750,39100,39100,39100,39100,0
20240902,161600,15306115750,39100,39100,39100,39100,0
20240902,161500,15306115750,39100,39100,39100,39100,0
20240902,161400,15306115750,39100,39100,39100,39100,0
20240902,161300,15306115750,39100,39100,39100,39100,0
20240902,161200,15306115750,39100,39100,39100,39100,0
20240902,161100,15306115750,39100,39100,39100,39100,81681
20240902,161000,15306115750,39100,39100,39100,39100,0
20240902,160900,15306115750,39100,39100,39100,39100,0
20240902,160800,15306115750,39100,39100,39100,39100,0
20240902,160700,15306115750,39100,39100,39100,39100,0
20240902,160600,15306115750,39100,39100,39100,39100,0
20240902,160500,15306115750,39100,39100,39100,39100,0
20240902,160400,15306115750,39100,39100,39100,39100,0
20240902,160300,15306115750,39100,39100,39100,39100,0
20240902,160200,15306115750,39100,39100,39100,39100,0
20240902,160100,15306115750,39100,39100,39100,39100,0
20240902,160000,15306115750,39100,39100,39100,39100,0
20240902,155900,15306115750,39100,39100,39100,39100,0
20240902,155800,15306115750,39100,39100,39100,39100,0
20240902,155700,15306115750,39100,39100,39100,39100,0
20240902,155600,15306115750,39100,39100,39100,39100,0
20240902,155500,15306115750,39100,39100,39100,39100,0
20240902,155400,15306115750,39100,39100,39100,39100,0
20240902,155300,15306115750,39100,39100,39100,39100,0
20240902,155200,15306115750,39100,39100,39100,39100,0
20240902,155100,15306115750,39100,39100,39100,39100,0
20240902,155000,15306115750,39100,39100,39100,39100,0
20240902,154900,15306115750,39100,39100,39100,39100,0
20240902,154800,15306115750,39100,39100,39100,39100,0
20240902,154700,15306115750,39100,39100,39100,39100,0
20240902,154600,15306115750,39100,39100,39100,39100,0
20240902,154500,15306115750,39100,39100,39100,39100,0
20240902,154400,15306115750,39100,39100,39100,39100,0
20240902,154300,15306115750,39100,39100,39100,39100,0
20240902,154200,15306115750,39100,39100,39100,39100,0
20240902,154100,15306115750,39100,39100,39100,39100,81681
20240902,154000,15306115750,39100,39100,39100,39100,0
20240902,153900,15306115750,39100,39100,39100,39100,0
20240902,153800,15306115750,39100,39100,39100,39100,0
20240902,153700,15306115750,39100,39100,39100,39100,0
20240902,153600,15306115750,39100,39100,39100,39100,0
20240902,153500,15306115750,39100,39100,39100,39100,0
20240902,153400,15306115750,39100,39100,39100,39100,0
20240902,153300,15306115750,39100,39100,39100,39100,0
20240902,153200,15306115750,39100,39100,39100,39100,0
20240902,153100,15306115750,39100,39100,39100,39100,0
20240902,153000,15306115750,39100,39100,39100,39100,81681
20240902,152900,12112388650,39300,39300,39300,39300,0
20240902,152800,12112388650,39300,39300,39300,39300,0
20240902,152700,12112388650,39300,39300,39300,39300,0
20240902,152600,12112388650,39300,39300,39300,39300,0
20240902,152500,12112388650,39300,39300,39300,39300,0
20240902,152400,12112388650,39300,39300,39300,39300,0
20240902,152300,12112388650,39300,39300,39300,39300,0
20240902,152200,12112388650,39300,39300,39300,39300,0
20240902,152100,12112388650,39300,39300,39300,39300,0
20240902,152000,12112388650,39300,39300,39300,39300,0
20240902,151900,12112388650,39300,39400,39400,39300,508
20240902,151800,12092400150,39400,39300,39400,39250,8261
20240902,151700,11767303550,39300,39200,39350,39200,3798
20240902,151600,11618075500,39200,39150,39250,39150,1537
20240902,151500,11557797000,39200,39200,39250,39150,788
20240902,151400,11526900000,39200,39200,39250,39150,1372
20240902,151300,11473125250,39150,39200,39200,39150,432
20240902,151200,11456211700,39150,39150,39200,39150,966
20240902,151100,11418356500,39200,39150,39200,39150,196
20240902,151000,11410679400,39150,39200,39200,39150,1051
20240902,150900,11369492750,39150,39200,39200,39150,3313
20240902,150800,11239636100,39200,39200,39200,39150,143
20240902,150700,11234034000,39150,39200,39200,39150,479
20240902,150600,11215272300,39200,39150,39200,39150,701
20240902,150500,11187793650,39150,39200,39200,39150,759
20240902,150400,11158072200,39150,39200,39200,39150,362
20240902,150300,11143885300,39200,39200,39200,39150,1878
20240902,150200,11070280200,39200,39150,39200,39100,2053
20240902,150100,10989836700,39150,39100,39200,39100,943
20240902,150000,10952919800,39100,39200,39200,39100,1130
20240902,145900,10908694600,39150,39100,39200,39100,413
20240902,145800,10892520550,39150,39150,39200,39100,2197
20240902,145700,10806505600,39150,39200,39200,39150,572
20240902,145600,10784096750,39200,39200,39200,39150,707
20240902,145500,10756405700,39150,39150,39200,39150,436
20240902,145400,10739324150,39150,39150,39200,39150,762
20240902,145300,10709476100,39200,39250,39250,39150,1264
20240902,145200,10659920750,39200,39150,39250,39150,1332
20240902,145100,10607707750,39200,39150,39200,39150,486
20240902,145000,10588669600,39150,39150,39200,39150,442
20240902,144900,10571355550,39200,39200,39200,39150,712
20240902,144800,10543466800,39200,39200,39200,39150,435
20240902,144700,10526425800,39150,39150,39200,39150,678
20240902,144600,10499870950,39150,39200,39200,39150,686
20240902,144500,10472999900,39150,39150,39200,39150,621
20240902,144400,10448673400,39200,39150,39250,39150,672
20240902,144300,10422348150,39200,39150,39200,39150,557
20240902,144200,10400518600,39200,39200,39250,39150,1117
20240902,144100,10356754700,39150,39250,39250,39150,505
20240902,144000,10336981150,39200,39200,39250,39150,950
20240902,143900,10299756550,39200,39150,39200,39100,630
20240902,143800,10275092750,39150,39200,39250,39150,2387
20240902,143700,10181585400,39250,39250,39250,39200,706
20240902,143600,10153896300,39200,39200,39250,39200,539
20240902,143500,10132753600,39250,39200,39250,39150,690
20240902,143400,10105705350,39200,39200,39250,39200,1177
20240902,143300,10059557700,39200,39200,39250,39200,1005
20240902,143200,10020146300,39200,39200,39250,39200,694
20240902,143100,9992929450,39150,39150,39250,39100,1503
20240902,143000,9934075350,39150,39100,39150,39100,555
20240902,142900,9912369400,39150,39150,39200,39100,1403
20240902,142800,9857436600,39200,39150,39200,39100,821
20240902,142700,9825307750,39150,39150,39200,39150,2193
20240902,142600,9739447700,39150,39150,39200,39150,586
20240902,142500,9716492250,39150,39200,39200,39150,1199
20240902,142400,9669525350,39200,39150,39200,39150,984
20240902,142300,9630964400,39150,39150,39200,39150,736
20240902,142200,9602137300,39150,39150,39200,39150,978
20240902,142100,9563831750,39150,39200,39200,39150,799
20240902,142000,9532530750,39150,39150,39200,39150,575
20240902,141900,9510004950,39200,39250,39250,39200,1711
20240902,141800,9442914550,39250,39200,39250,39200,731
20240902,141700,9414238750,39200,39200,39250,39150,2604
20240902,141600,9312149150,39250,39300,39300,39200,3421
20240902,141500,9177881300,39300,39300,39300,39250,578
20240902,141400,9155178650,39250,39300,39300,39250,1777
20240902,141300,9085364050,39300,39300,39300,39250,491
20240902,141200,9066076550,39300,39300,39300,39250,559
20240902,141100,9044119150,39300,39300,39300,39250,601
20240902,141000,9020509850,39300,39300,39300,39250,595
20240902,140900,8997135650,39300,39300,39300,39250,293
20240902,140800,8985624650,39300,39300,39300,39250,712
20240902,140700,8957652150,39250,39300,39300,39250,639
20240902,140600,8932548850,39300,39300,39300,39250,2351
20240902,140500,8840268500,39300,39300,39300,39250,4622
20240902,140400,8658727350,39300,39250,39300,39250,481
20240902,140300,8639833450,39300,39250,39300,39250,540
20240902,140200,8618626100,39250,39200,39300,39200,2232
20240902,140100,8531029550,39250,39200,39250,39200,324
20240902,140000,8518314850,39250,39250,39250,39200,464
20240902,135900,8500114250,39250,39250,39250,39200,602
20240902,135800,8476495700,39200,39250,39250,39200,458
20240902,135700,8458530400,39250,39200,39250,39200,794
20240902,135600,8427385350,39250,39250,39250,39200,601
20240902,135500,8403806200,39250,39200,39250,39200,490
20240902,135400,8384584300,39200,39200,39250,39200,310
20240902,135300,8372427500,39250,39200,39250,39200,752
20240902,135200,8342934250,39250,39200,39250,39200,731
20240902,135100,8314247050,39200,39200,39250,39200,432
20240902,135000,8297300950,39200,39250,39250,39200,531
20240902,134900,8276477600,39200,39200,39250,39200,558
20240902,134800,8254586300,39250,39250,39250,39200,294
20240902,134700,8243055450,39250,39200,39250,39200,331
20240902,134600,8230075400,39250,39200,39250,39200,404
20240902,134500,8214227900,39250,39200,39250,39200,296
20240902,134400,8202619750,39200,39200,39250,39200,272
20240902,134300,8191950200,39200,39200,39250,39200,320
20240902,134200,8179402900,39250,39250,39250,39200,341
20240902,134100,8166027850,39200,39250,39250,39200,366
20240902,134000,8151680100,39250,39200,39250,39200,479
20240902,133900,8132900100,39200,39250,39250,39200,1451
20240902,133800,8076013900,39200,39250,39250,39200,430
20240902,133700,8059148800,39250,39200,39250,39200,383
20240902,133600,8044125200,39200,39200,39250,39200,287
20240902,133500,8032869100,39250,39200,39250,39200,158
20240902,133400,8026671500,39200,39250,39300,39200,2944
20240902,133300,7911172750,39250,39250,39300,39250,290
20240902,133200,7899785550,39250,39250,39300,39250,311
20240902,133100,7887574800,39250,39200,39250,39200,1325
20240902,133000,7835578600,39200,39200,39250,39200,265
20240902,132900,7825187300,39200,39200,39250,39200,277
20240902,132800,7814325350,39200,39200,39250,39200,273
20240902,132700,7803620300,39200,39200,39250,39200,147
20240902,132600,7797851950,39200,39200,39250,39200,186
20240902,132500,7790560550,39250,39250,39250,39200,283
20240902,132400,7779463700,39200,39200,39250,39200,300
20240902,132300,7767698100,39200,39250,39250,39200,390
20240902,132200,7752406850,39200,39300,39300,39200,870
20240902,132100,7718257750,39250,39250,39300,39250,338
20240902,132000,7704988000,39300,39200,39300,39200,396
20240902,131900,7689452100,39200,39200,39250,39200,78
20240902,131800,7686392900,39150,39250,39250,39150,2800
20240902,131700,7576594300,39300,39250,39300,39200,437
20240902,131600,7559446800,39200,39200,39200,39200,207
20240902,131500,7551332400,39200,39200,39250,39200,351
20240902,131400,7537567450,39250,39200,39250,39200,440
20240902,131300,7520308700,39200,39250,39250,39200,1551
20240902,131200,7459502300,39250,39200,39250,39200,373
20240902,131100,7444870700,39200,39200,39250,39200,278
20240902,131000,7433967150,39200,39250,39250,39200,230
20240902,130900,7424947050,39200,39250,39250,39200,523
20240902,130800,7404429600,39250,39350,39350,39250,3356
20240902,130700,7272571750,39350,39300,39350,39300,449
20240902,130600,7254916350,39350,39300,39350,39300,302
20240902,130500,7243034250,39300,39300,39350,39300,369
20240902,130400,7228516450,39350,39300,39350,39300,178
20240902,130300,7221514600,39350,39350,39350,39300,451
20240902,130200,7203770450,39300,39250,39350,39250,135
20240902,130100,7198464100,39300,39300,39350,39250,1137
20240902,130000,7153774800,39300,39250,39300,39250,277
20240902,125900,7142893500,39300,39250,39300,39250,136
20240902,125800,7137549100,39300,39250,39300,39250,244
20240902,125700,7127961650,39250,39250,39300,39250,82
20240902,125600,7124740200,39250,39250,39300,39250,154
20240902,125500,7118690700,39300,39250,39300,39250,179
20240902,125400,7111657200,39300,39250,39300,39250,46
20240902,125300,7109851350,39250,39250,39300,39250,148
20240902,125200,7104036950,39250,39300,39300,39250,2052
20240902,125100,7023417300,39300,39350,39350,39300,621
20240902,125000,6999000800,39350,39350,39350,39300,437
20240902,124900,6981806400,39300,39300,39350,39300,180
20240902,124800,6974726100,39350,39350,39350,39300,511
20240902,124700,6954627250,39350,39300,39350,39300,254
20240902,124600,6944634450,39300,39250,39350,39250,1286
20240902,124500,6894074400,39300,39300,39300,39250,415
20240902,124400,6877767050,39300,39250,39300,39250,206
20240902,124300,6869673250,39300,39300,39300,39250,258
20240902,124200,6859534150,39300,39250,39300,39250,84
20240902,124100,6856234650,39300,39250,39300,39250,215
20240902,124000,6847787300,39300,39300,39300,39250,255
20240902,123900,6837771750,39250,39250,39300,39250,38
20240902,123800,6836280100,39250,39250,39300,39200,491
20240902,123700,6817003800,39250,39200,39250,39200,1075
20240902,123600,6774812150,39250,39250,39250,39200,159
20240902,123500,6768572250,39200,39200,39250,39200,93
20240902,123400,6764926600,39200,39200,39250,39200,240
20240902,123300,6755515450,39250,39250,39250,39200,141
20240902,123200,6749982450,39200,39250,39250,39200,184
20240902,123100,6742769600,39200,39250,39250,39200,2886
20240902,123000,6629619750,39250,39250,39250,39200,259
20240902,122900,6619457150,39250,39200,39250,39200,173
20240902,122800,6612668250,39200,39200,39250,39200,579
20240902,122700,6589942700,39200,39250,39250,39200,265
20240902,122600,6579546250,39250,39250,39250,39200,356
20240902,122500,6565574700,39250,39200,39250,39200,243
20240902,122400,6556037450,39250,39250,39250,39200,250
20240902,122300,6546226900,39250,39250,39250,39200,217
20240902,122200,6537711650,39200,39250,39250,39200,285
20240902,122100,6526527550,39200,39200,39250,39200,481
20240902,122000,6507649050,39200,39250,39250,39200,188
20240902,121900,6500273700,39250,39250,39250,39200,151
20240902,121800,6494347450,39200,39250,39250,39200,301
20240902,121700,6482535150,39200,39200,39250,39200,165
20240902,121600,6476060800,39250,39250,39250,39200,199
20240902,121500,6468252400,39250,39200,39250,39200,266
20240902,121400,6457814050,39200,39250,39250,39200,151
20240902,121300,6451890600,39250,39250,39250,39200,248
20240902,121200,6442161000,39250,39250,39250,39200,234
20240902,121100,6432979800,39250,39200,39250,39200,274
20240902,121000,6422227500,39200,39250,39250,39200,161
20240902,120900,6415910050,39250,39250,39250,39200,204
20240902,120800,6407906200,39250,39200,39250,39200,178
20240902,120700,6400921800,39200,39200,39250,39150,1842
20240902,120600,6328703400,39200,39150,39200,39150,225
20240902,120500,6319885550,39200,39200,39200,39150,123
20240902,120400,6315065750,39200,39150,39200,39150,139
20240902,120300,6309618950,39150,39150,39200,39100,438
20240902,120200,6292467300,39150,39100,39150,39100,220
20240902,120100,6283856200,39150,39100,39150,39100,209
20240902,120000,6275676400,39100,39150,39150,39100,248
20240902,115900,6265969900,39100,39100,39150,39100,324
20240902,115800,6253287050,39100,39150,39150,39100,420
20240902,115700,6236847650,39100,39150,39150,39100,220
20240902,115600,6228238950,39150,39150,39150,39100,177
20240902,115500,6221311350,39100,39100,39150,39100,64
20240902,115400,6218807900,39100,39050,39150,39050,363
20240902,115300,6204607050,39050,39100,39100,39050,239
20240902,115200,6195265550,39050,39100,39100,39050,143
20240902,115100,6189676650,39050,39050,39100,39050,230
20240902,115000,6180687700,39100,39100,39100,39050,232
20240902,114900,6171618700,39050,39100,39100,39050,185
20240902,114800,6164389500,39100,39050,39100,39050,134
20240902,114700,6159153550,39100,39100,39100,39050,389
20240902,114600,6143947400,39100,39050,39100,39050,182
20240902,114500,6136833950,39050,39050,39100,39050,203
20240902,114400,6128898700,39050,39100,39100,39050,129
20240902,114300,6123858050,39050,39050,39100,39050,181
20240902,114200,6116784700,39050,39150,39150,39050,1709
20240902,114100,6049932550,39150,39150,39200,39150,909
20240902,114000,6014324500,39150,39150,39200,39100,563
20240902,113900,5992281250,39100,39100,39150,39100,141
20240902,113800,5986763950,39100,39100,39150,39100,304
20240902,113700,5974865300,39100,39100,39150,39100,150
20240902,113600,5968996050,39150,39100,39150,39100,97
20240902,113500,5965202100,39150,39100,39150,39100,246
20240902,113400,5955575250,39100,39100,39150,39100,164
20240902,113300,5949158550,39150,39100,39150,39100,145
20240902,113200,5943485350,39150,39100,39150,39100,221
20240902,113100,5934836400,39100,39100,39150,39100,120
20240902,113000,5930141200,39150,39150,39150,39100,281
20240902,112900,5919142550,39150,39150,39150,39100,300
20240902,112800,5907407250,39150,39150,39150,39100,225
20240902,112700,5898601400,39150,39150,39150,39100,35
20240902,112600,5897232800,39150,39100,39150,39100,177
20240902,112500,5890307600,39150,39100,39150,39100,253
20240902,112400,5880406700,39100,39150,39150,39100,106
20240902,112300,5876259000,39100,39100,39150,39100,367
20240902,112200,5861903250,39150,39100,39150,39100,833
20240902,112100,5829329700,39100,39050,39150,39050,180
20240902,112000,5822292900,39100,39100,39100,39050,169
20240902,111900,5815687650,39050,39150,39150,39050,4190
20240902,111800,5651753950,39150,39150,39200,39150,518
20240902,111700,5631467950,39150,39200,39200,39150,340
20240902,111600,5618141950,39200,39200,39200,39150,239
20240902,111500,5608774250,39200,39150,39200,39150,124
20240902,111400,5603916250,39150,39150,39200,39150,125
20240902,111300,5599019450,39150,39150,39200,39150,200
20240902,111200,5591182650,39150,39150,39200,39150,126
20240902,111100,5586244400,39150,39200,39200,39150,301
20240902,111000,5574448250,39150,39200,39200,39150,216
20240902,110900,5565987150,39150,39200,39200,39150,187
20240902,110800,5558658500,39200,39150,39200,39150,497
20240902,110700,5539192950,39200,39150,39200,39150,286
20240902,110600,5527989650,39150,39200,39200,39150,155
20240902,110500,5521915400,39150,39150,39200,39150,65
20240902,110400,5519369950,39150,39150,39200,39100,1802
20240902,110300,5448797600,39150,39150,39150,39100,575
20240902,110200,5426288950,39100,39150,39150,39100,597
20240902,110100,5402919000,39150,39100,39150,39100,223
20240902,110000,5394191850,39150,39150,39150,39100,594
20240902,105900,5370956100,39150,39150,39150,39100,194
20240902,105800,5363362300,39100,39100,39150,39100,61
20240902,105700,5360976100,39150,39100,39150,39100,168
20240902,105600,5354401100,39150,39200,39200,39100,1200
20240902,105500,5307416050,39100,39150,39200,39100,866
20240902,105400,5273513100,39150,39100,39150,39050,244
20240902,105300,5263965400,39050,39100,39100,39050,137
20240902,105200,5258611350,39050,39050,39100,39050,541
20240902,105100,5237483100,39100,39150,39200,39000,3670
20240902,105000,5093913050,39150,39200,39200,39150,220
20240902,104900,5085292500,39200,39150,39200,39150,202
20240902,104800,5077376500,39150,39150,39200,39150,136
20240902,104700,5072048050,39150,39200,39200,39150,678
20240902,104600,5045476700,39200,39150,39200,39150,98
20240902,104500,5041637500,39150,39200,39200,39150,261
20240902,104400,5031409600,39200,39150,39200,39150,254
20240902,104300,5021455350,39150,39150,39200,39150,172
20240902,104200,5014714700,39150,39200,39200,39150,263
20240902,104100,5004407050,39150,39150,39200,39150,188
20240902,104000,4997041350,39200,39200,39200,39150,437
20240902,103900,4979911250,39200,39150,39200,39150,352
20240902,103800,4966119800,39100,39100,39150,39100,395
20240902,103700,4950663650,39100,39100,39100,39050,457
20240902,103600,4932797800,39050,39050,39100,39050,249
20240902,103500,4923063100,39100,39100,39100,39050,577
20240902,103400,4900502650,39050,39150,39150,39050,1207
20240902,103300,4853312450,39100,39000,39150,39000,679
20240902,103200,4826773050,39050,39000,39050,39000,444
20240902,103100,4809448700,39050,39050,39050,39000,310
20240902,103000,4797355450,39000,39050,39050,39000,192
20240902,102900,4789863800,39000,39000,39050,39000,458
20240902,102800,4771992000,39000,39150,39150,39000,3112
20240902,102700,4650384400,39100,39150,39150,39100,474
20240902,102600,4631844500,39150,39100,39150,39100,484
20240902,102500,4612911800,39100,39150,39150,39100,217
20240902,102400,4604420800,39100,39150,39150,39100,334
20240902,102300,4591358600,39100,39150,39150,39100,687
20240902,102200,4564493550,39100,39100,39150,39100,560
20240902,102100,4542591450,39100,39150,39150,39100,252
20240902,102000,4532737600,39100,39150,39150,39050,1086
20240902,101900,4490272050,39150,39100,39150,39050,3687
20240902,101800,4346102400,39100,39100,39100,39050,257
20240902,101700,4336064400,39050,39100,39100,39050,243
20240902,101600,4326572050,39100,39050,39100,39050,398
20240902,101500,4311025450,39050,39050,39100,39050,280
20240902,101400,4300091250,39100,39100,39100,39050,1937
20240902,101300,4224358550,39100,39150,39150,39100,576
20240902,101200,4201820950,39100,39150,39200,39100,2905
20240902,101100,4088096300,39150,39200,39200,39150,251
20240902,101000,4078262550,39200,39200,39200,39150,902
20240902,100900,4042934550,39150,39200,39200,39150,401
20240902,100800,4027221750,39150,39200,39200,39150,324
20240902,100700,4014534050,39200,39200,39200,39150,371
20240902,100600,4000002600,39200,39150,39200,39150,293
20240902,100500,3988524100,39150,39200,39200,39150,1310
20240902,100400,3937232000,39200,39200,39200,39150,1321
20240902,100300,3885499500,39200,39200,39200,39150,254
20240902,100200,3875544350,39200,39350,39350,39200,4542
20240902,100100,3697247600,39350,39250,39350,39200,5282
20240902,100000,3489822900,39200,39250,39250,39200,370
20240902,095900,3475302650,39250,39250,39250,39200,1008
20240902,095800,3435741450,39250,39250,39250,39200,406
20240902,095700,3419808950,39250,39150,39250,39150,2318
20240902,095600,3328898350,39150,39150,39200,39150,129
20240902,095500,3323844250,39150,39150,39200,39150,234
20240902,095400,3314673550,39150,39200,39200,39150,224
20240902,095300,3305896350,39200,39150,39200,39150,743
20240902,095200,3276773100,39200,39150,39200,39150,217
20240902,095100,3268270200,39150,39200,39200,39150,152
20240902,095000,3262312250,39200,39200,39200,39150,670
20240902,094900,3236051100,39150,39100,39200,39100,3634
20240902,094800,3093803450,39100,39050,39100,39050,412
20240902,094700,3077703150,39050,39100,39100,39050,551
20240902,094600,3056183500,39050,39150,39200,39050,1615
20240902,094500,2992972600,39150,39200,39250,39150,2253
20240902,094400,2904688500,39250,39200,39250,39150,2172
20240902,094300,2819549550,39150,39150,39200,39150,95
20240902,094200,2815829550,39150,39200,39200,39150,300
20240902,094100,2804078250,39200,39150,39200,39150,747
20240902,094000,2774799550,39200,39200,39200,39150,1169
20240902,093900,2728990400,39200,39150,39200,39150,872
20240902,093800,2694845550,39150,39150,39150,39100,342
20240902,093700,2681456700,39150,39100,39150,39100,1422
20240902,093600,2625798550,39100,39150,39150,39100,198
20240902,093500,2618051900,39150,39150,39150,39100,552
20240902,093400,2596463600,39150,39000,39150,39000,6922
20240902,093300,2326172600,39000,38950,39000,38900,805
20240902,093200,2294804900,38950,38900,38950,38850,458
20240902,093100,2277004450,38850,38900,38950,38850,1072
20240902,093000,2235303950,38900,38900,38900,38850,2198
20240902,092900,2149909600,38850,38850,38900,38850,165
20240902,092800,2143499300,38900,38850,38900,38850,430
20240902,092700,2126790450,38850,38850,38850,38800,2015
20240902,092600,2048524300,38850,38900,38900,38850,52
20240902,092500,2046503900,38850,38900,38900,38850,2202
20240902,092400,1960889950,38900,38900,38950,38900,351
20240902,092300,1947235050,38950,38950,38950,38900,371
20240902,092200,1932799050,38950,38950,38950,38900,477
20240902,092100,1914238950,38950,38900,38950,38900,421
20240902,092000,1897860500,38950,38950,38950,38900,20
20240902,091900,1897082350,38900,38950,39000,38900,1447
20240902,091800,1840727750,38950,38950,38950,38900,1027
20240902,091700,1800727700,38950,38950,39000,38900,2380
20240902,091600,1708133950,38950,39000,39000,38900,1727
20240902,091500,1640880400,38950,38950,39000,38950,575
20240902,091400,1618458150,39000,38950,39000,38950,1064
20240902,091300,1577014850,38900,39000,39000,38900,1254
20240902,091200,1528177150,38950,38900,39000,38900,222
20240902,091100,1519530550,38900,38950,38950,38900,380
20240902,091000,1504730900,38950,38900,39000,38800,3478
20240902,090900,1369411200,38850,38900,38950,38850,5733
20240902,090800,1146405400,38900,38900,38950,38900,934
20240902,090700,1110050300,38950,39000,39000,38900,3018
20240902,090600,992581550,39000,38950,39000,38900,1375
20240902,090500,939014900,38950,39000,39050,38900,5181
20240902,090400,737006950,39050,39000,39050,39000,1393
20240902,090300,682662900,39050,39050,39100,39000,2113
20240902,090200,600152400,39100,39050,39100,39050,977
20240902,090100,561976750,39050,39100,39100,39000,2259
20240902,090000,473755600,39050,38950,39100,38850,12157