KissMeData/086280/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,14120046300,112600,112600,112600,112600,16401
20240902,195200,14120046300,112600,112600,112600,112600,0
20240902,195100,14120046300,112600,112600,112600,112600,0
20240902,195000,14120046300,112600,112600,112600,112600,0
20240902,194900,14120046300,112600,112600,112600,112600,0
20240902,194800,14120046300,112600,112600,112600,112600,0
20240902,194700,14120046300,112600,112600,112600,112600,0
20240902,194600,14120046300,112600,112600,112600,112600,0
20240902,194500,14120046300,112600,112600,112600,112600,0
20240902,194400,14120046300,112600,112600,112600,112600,0
20240902,194300,14120046300,112600,112600,112600,112600,0
20240902,194200,14120046300,112600,112600,112600,112600,0
20240902,194100,14120046300,112600,112600,112600,112600,0
20240902,194000,14120046300,112600,112600,112600,112600,0
20240902,193900,14120046300,112600,112600,112600,112600,0
20240902,193800,14120046300,112600,112600,112600,112600,0
20240902,193700,14120046300,112600,112600,112600,112600,0
20240902,193600,14120046300,112600,112600,112600,112600,0
20240902,193500,14120046300,112600,112600,112600,112600,0
20240902,193400,14120046300,112600,112600,112600,112600,0
20240902,193300,14120046300,112600,112600,112600,112600,0
20240902,193200,14120046300,112600,112600,112600,112600,0
20240902,193100,14120046300,112600,112600,112600,112600,0
20240902,193000,14120046300,112600,112600,112600,112600,0
20240902,192900,14120046300,112600,112600,112600,112600,0
20240902,192800,14120046300,112600,112600,112600,112600,0
20240902,192700,14120046300,112600,112600,112600,112600,0
20240902,192600,14120046300,112600,112600,112600,112600,0
20240902,192500,14120046300,112600,112600,112600,112600,0
20240902,192400,14120046300,112600,112600,112600,112600,0
20240902,192300,14120046300,112600,112600,112600,112600,16401
20240902,192200,14120046300,112600,112600,112600,112600,0
20240902,192100,14120046300,112600,112600,112600,112600,0
20240902,192000,14120046300,112600,112600,112600,112600,0
20240902,191900,14120046300,112600,112600,112600,112600,0
20240902,191800,14120046300,112600,112600,112600,112600,0
20240902,191700,14120046300,112600,112600,112600,112600,0
20240902,191600,14120046300,112600,112600,112600,112600,0
20240902,191500,14120046300,112600,112600,112600,112600,0
20240902,191400,14120046300,112600,112600,112600,112600,0
20240902,191300,14120046300,112600,112600,112600,112600,0
20240902,191200,14120046300,112600,112600,112600,112600,0
20240902,191100,14120046300,112600,112600,112600,112600,0
20240902,191000,14120046300,112600,112600,112600,112600,0
20240902,190900,14120046300,112600,112600,112600,112600,0
20240902,190800,14120046300,112600,112600,112600,112600,0
20240902,190700,14120046300,112600,112600,112600,112600,0
20240902,190600,14120046300,112600,112600,112600,112600,0
20240902,190500,14120046300,112600,112600,112600,112600,0
20240902,190400,14120046300,112600,112600,112600,112600,0
20240902,190300,14120046300,112600,112600,112600,112600,0
20240902,190200,14120046300,112600,112600,112600,112600,0
20240902,190100,14120046300,112600,112600,112600,112600,0
20240902,190000,14120046300,112600,112600,112600,112600,0
20240902,185900,14120046300,112600,112600,112600,112600,0
20240902,185800,14120046300,112600,112600,112600,112600,0
20240902,185700,14120046300,112600,112600,112600,112600,0
20240902,185600,14120046300,112600,112600,112600,112600,0
20240902,185500,14120046300,112600,112600,112600,112600,0
20240902,185400,14120046300,112600,112600,112600,112600,0
20240902,185300,14120046300,112600,112600,112600,112600,16401
20240902,185200,14120046300,112600,112600,112600,112600,0
20240902,185100,14120046300,112600,112600,112600,112600,0
20240902,185000,14120046300,112600,112600,112600,112600,0
20240902,184900,14120046300,112600,112600,112600,112600,0
20240902,184800,14120046300,112600,112600,112600,112600,0
20240902,184700,14120046300,112600,112600,112600,112600,0
20240902,184600,14120046300,112600,112600,112600,112600,0
20240902,184500,14120046300,112600,112600,112600,112600,0
20240902,184400,14120046300,112600,112600,112600,112600,0
20240902,184300,14120046300,112600,112600,112600,112600,0
20240902,184200,14120046300,112600,112600,112600,112600,0
20240902,184100,14120046300,112600,112600,112600,112600,0
20240902,184000,14120046300,112600,112600,112600,112600,0
20240902,183900,14120046300,112600,112600,112600,112600,0
20240902,183800,14120046300,112600,112600,112600,112600,0
20240902,183700,14120046300,112600,112600,112600,112600,0
20240902,183600,14120046300,112600,112600,112600,112600,0
20240902,183500,14120046300,112600,112600,112600,112600,0
20240902,183400,14120046300,112600,112600,112600,112600,0
20240902,183300,14120046300,112600,112600,112600,112600,0
20240902,183200,14120046300,112600,112600,112600,112600,0
20240902,183100,14120046300,112600,112600,112600,112600,0
20240902,183000,14120046300,112600,112600,112600,112600,0
20240902,182900,14120046300,112600,112600,112600,112600,0
20240902,182800,14120046300,112600,112600,112600,112600,0
20240902,182700,14120046300,112600,112600,112600,112600,0
20240902,182600,14120046300,112600,112600,112600,112600,0
20240902,182500,14120046300,112600,112600,112600,112600,0
20240902,182400,14120046300,112600,112600,112600,112600,0
20240902,182300,14120046300,112600,112600,112600,112600,16401
20240902,182200,14120046300,112600,112600,112600,112600,0
20240902,182100,14120046300,112600,112600,112600,112600,0
20240902,182000,14120046300,112600,112600,112600,112600,0
20240902,181900,14120046300,112600,112600,112600,112600,0
20240902,181800,14120046300,112600,112600,112600,112600,0
20240902,181700,14120046300,112600,112600,112600,112600,0
20240902,181600,14120046300,112600,112600,112600,112600,0
20240902,181500,14120046300,112600,112600,112600,112600,0
20240902,181400,14120046300,112600,112600,112600,112600,0
20240902,181300,14120046300,112600,112600,112600,112600,0
20240902,181200,14120046300,112600,112600,112600,112600,0
20240902,181100,14120046300,112600,112600,112600,112600,0
20240902,181000,14120046300,112600,112600,112600,112600,0
20240902,180900,14120046300,112600,112600,112600,112600,0
20240902,180800,14120046300,112600,112600,112600,112600,0
20240902,180700,14120046300,112600,112600,112600,112600,0
20240902,180600,14120046300,112600,112600,112600,112600,0
20240902,180500,14120046300,112600,112600,112600,112600,0
20240902,180400,14120046300,112600,112600,112600,112600,0
20240902,180300,14120046300,112600,112600,112600,112600,0
20240902,180200,14120046300,112600,112600,112600,112600,0
20240902,180100,14120046300,112600,112600,112600,112600,0
20240902,180000,14120046300,112600,112600,112600,112600,0
20240902,175900,14120046300,112600,112600,112600,112600,0
20240902,175800,14120046300,112600,112600,112600,112600,0
20240902,175700,14120046300,112600,112600,112600,112600,0
20240902,175600,14120046300,112600,112600,112600,112600,0
20240902,175500,14120046300,112600,112600,112600,112600,0
20240902,175400,14120046300,112600,112600,112600,112600,0
20240902,175300,14120046300,112600,112600,112600,112600,16401
20240902,175200,14120046300,112600,112600,112600,112600,0
20240902,175100,14120046300,112600,112600,112600,112600,0
20240902,175000,14120046300,112600,112600,112600,112600,0
20240902,174900,14120046300,112600,112600,112600,112600,0
20240902,174800,14120046300,112600,112600,112600,112600,0
20240902,174700,14120046300,112600,112600,112600,112600,0
20240902,174600,14120046300,112600,112600,112600,112600,0
20240902,174500,14120046300,112600,112600,112600,112600,0
20240902,174400,14120046300,112600,112600,112600,112600,0
20240902,174300,14120046300,112600,112600,112600,112600,0
20240902,174200,14120046300,112600,112600,112600,112600,0
20240902,174100,14120046300,112600,112600,112600,112600,0
20240902,174000,14120046300,112600,112600,112600,112600,0
20240902,173900,14120046300,112600,112600,112600,112600,0
20240902,173800,14120046300,112600,112600,112600,112600,0
20240902,173700,14120046300,112600,112600,112600,112600,0
20240902,173600,14120046300,112600,112600,112600,112600,0
20240902,173500,14120046300,112600,112600,112600,112600,0
20240902,173400,14120046300,112600,112600,112600,112600,0
20240902,173300,14120046300,112600,112600,112600,112600,0
20240902,173200,14120046300,112600,112600,112600,112600,0
20240902,173100,14120046300,112600,112600,112600,112600,0
20240902,173000,14120046300,112600,112600,112600,112600,0
20240902,172900,14120046300,112600,112600,112600,112600,0
20240902,172800,14120046300,112600,112600,112600,112600,0
20240902,172700,14120046300,112600,112600,112600,112600,0
20240902,172600,14120046300,112600,112600,112600,112600,0
20240902,172500,14120046300,112600,112600,112600,112600,0
20240902,172400,14120046300,112600,112600,112600,112600,0
20240902,172300,14120046300,112600,112600,112600,112600,16401
20240902,172200,14120046300,112600,112600,112600,112600,0
20240902,172100,14120046300,112600,112600,112600,112600,0
20240902,172000,14120046300,112600,112600,112600,112600,0
20240902,171900,14120046300,112600,112600,112600,112600,0
20240902,171800,14120046300,112600,112600,112600,112600,0
20240902,171700,14120046300,112600,112600,112600,112600,0
20240902,171600,14120046300,112600,112600,112600,112600,0
20240902,171500,14120046300,112600,112600,112600,112600,0
20240902,171400,14120046300,112600,112600,112600,112600,0
20240902,171300,14120046300,112600,112600,112600,112600,0
20240902,171200,14120046300,112600,112600,112600,112600,0
20240902,171100,14120046300,112600,112600,112600,112600,0
20240902,171000,14120046300,112600,112600,112600,112600,0
20240902,170900,14120046300,112600,112600,112600,112600,0
20240902,170800,14120046300,112600,112600,112600,112600,0
20240902,170700,14120046300,112600,112600,112600,112600,0
20240902,170600,14120046300,112600,112600,112600,112600,0
20240902,170500,14120046300,112600,112600,112600,112600,0
20240902,170400,14120046300,112600,112600,112600,112600,0
20240902,170300,14120046300,112600,112600,112600,112600,0
20240902,170200,14120046300,112600,112600,112600,112600,0
20240902,170100,14120046300,112600,112600,112600,112600,0
20240902,170000,14120046300,112600,112600,112600,112600,0
20240902,165900,14120046300,112600,112600,112600,112600,0
20240902,165800,14120046300,112600,112600,112600,112600,0
20240902,165700,14120046300,112600,112600,112600,112600,0
20240902,165600,14120046300,112600,112600,112600,112600,0
20240902,165500,14120046300,112600,112600,112600,112600,0
20240902,165400,14120046300,112600,112600,112600,112600,0
20240902,165300,14120046300,112600,112600,112600,112600,16401
20240902,165200,14120046300,112600,112600,112600,112600,0
20240902,165100,14120046300,112600,112600,112600,112600,0
20240902,165000,14120046300,112600,112600,112600,112600,0
20240902,164900,14120046300,112600,112600,112600,112600,0
20240902,164800,14120046300,112600,112600,112600,112600,0
20240902,164700,14120046300,112600,112600,112600,112600,0
20240902,164600,14120046300,112600,112600,112600,112600,0
20240902,164500,14120046300,112600,112600,112600,112600,0
20240902,164400,14120046300,112600,112600,112600,112600,0
20240902,164300,14120046300,112600,112600,112600,112600,0
20240902,164200,14120046300,112600,112600,112600,112600,0
20240902,164100,14120046300,112600,112600,112600,112600,0
20240902,164000,14120046300,112600,112600,112600,112600,0
20240902,163900,14120046300,112600,112600,112600,112600,0
20240902,163800,14120046300,112600,112600,112600,112600,0
20240902,163700,14120046300,112600,112600,112600,112600,0
20240902,163600,14120046300,112600,112600,112600,112600,0
20240902,163500,14120046300,112600,112600,112600,112600,0
20240902,163400,14120046300,112600,112600,112600,112600,0
20240902,163300,14120046300,112600,112600,112600,112600,0
20240902,163200,14120046300,112600,112600,112600,112600,0
20240902,163100,14120046300,112600,112600,112600,112600,0
20240902,163000,14120046300,112600,112600,112600,112600,0
20240902,162900,14120046300,112600,112600,112600,112600,0
20240902,162800,14120046300,112600,112600,112600,112600,0
20240902,162700,14120046300,112600,112600,112600,112600,0
20240902,162600,14120046300,112600,112600,112600,112600,0
20240902,162500,14120046300,112600,112600,112600,112600,0
20240902,162400,14120046300,112600,112600,112600,112600,0
20240902,162300,14120046300,112600,112600,112600,112600,16401
20240902,162200,14120046300,112600,112600,112600,112600,0
20240902,162100,14120046300,112600,112600,112600,112600,0
20240902,162000,14120046300,112600,112600,112600,112600,0
20240902,161900,14120046300,112600,112600,112600,112600,0
20240902,161800,14120046300,112600,112600,112600,112600,0
20240902,161700,14120046300,112600,112600,112600,112600,0
20240902,161600,14120046300,112600,112600,112600,112600,0
20240902,161500,14120046300,112600,112600,112600,112600,0
20240902,161400,14120046300,112600,112600,112600,112600,0
20240902,161300,14120046300,112600,112600,112600,112600,0
20240902,161200,14120046300,112600,112600,112600,112600,0
20240902,161100,14120046300,112600,112600,112600,112600,0
20240902,161000,14120046300,112600,112600,112600,112600,0
20240902,160900,14120046300,112600,112600,112600,112600,0
20240902,160800,14120046300,112600,112600,112600,112600,0
20240902,160700,14120046300,112600,112600,112600,112600,0
20240902,160600,14120046300,112600,112600,112600,112600,0
20240902,160500,14120046300,112600,112600,112600,112600,0
20240902,160400,14120046300,112600,112600,112600,112600,0
20240902,160300,14120046300,112600,112600,112600,112600,0
20240902,160200,14120046300,112600,112600,112600,112600,0
20240902,160100,14120046300,112600,112600,112600,112600,0
20240902,160000,14120046300,112600,112600,112600,112600,0
20240902,155900,14120046300,112600,112600,112600,112600,0
20240902,155800,14120046300,112600,112600,112600,112600,0
20240902,155700,14120046300,112600,112600,112600,112600,0
20240902,155600,14120046300,112600,112600,112600,112600,0
20240902,155500,14120046300,112600,112600,112600,112600,0
20240902,155400,14120046300,112600,112600,112600,112600,0
20240902,155300,14120046300,112600,112600,112600,112600,16401
20240902,155200,14120046300,112600,112600,112600,112600,0
20240902,155100,14120046300,112600,112600,112600,112600,0
20240902,155000,14120046300,112600,112600,112600,112600,0
20240902,154900,14120046300,112600,112600,112600,112600,0
20240902,154800,14120046300,112600,112600,112600,112600,0
20240902,154700,14120046300,112600,112600,112600,112600,0
20240902,154600,14120046300,112600,112600,112600,112600,0
20240902,154500,14120046300,112600,112600,112600,112600,0
20240902,154400,14120046300,112600,112600,112600,112600,0
20240902,154300,14120046300,112600,112600,112600,112600,0
20240902,154200,14120046300,112600,112600,112600,112600,0
20240902,154100,14120046300,112600,112600,112600,112600,0
20240902,154000,14120046300,112600,112600,112600,112600,0
20240902,153900,14120046300,112600,112600,112600,112600,0
20240902,153800,14120046300,112600,112600,112600,112600,0
20240902,153700,14120046300,112600,112600,112600,112600,0
20240902,153600,14120046300,112600,112600,112600,112600,0
20240902,153500,14120046300,112600,112600,112600,112600,0
20240902,153400,14120046300,112600,112600,112600,112600,0
20240902,153300,14120046300,112600,112600,112600,112600,0
20240902,153200,14120046300,112600,112600,112600,112600,0
20240902,153100,14120046300,112600,112600,112600,112600,0
20240902,153000,14120046300,112600,112600,112600,112600,16401
20240902,152900,12273293700,112500,112500,112500,112500,0
20240902,152800,12273293700,112500,112500,112500,112500,0
20240902,152700,12273293700,112500,112500,112500,112500,0
20240902,152600,12273293700,112500,112500,112500,112500,0
20240902,152500,12273293700,112500,112500,112500,112500,0
20240902,152400,12273293700,112500,112500,112500,112500,0
20240902,152300,12273293700,112500,112500,112500,112500,0
20240902,152200,12273293700,112500,112500,112500,112500,0
20240902,152100,12273293700,112500,112500,112500,112500,0
20240902,152000,12273293700,112500,112500,112500,112500,0
20240902,151900,12273293700,112500,112600,112800,112500,453
20240902,151800,12222275800,112700,112500,112700,112500,160
20240902,151700,12204255700,112500,112600,112600,112500,58
20240902,151600,12197725000,112600,112500,112800,112500,647
20240902,151500,12124799300,112500,112500,112500,112500,118
20240902,151400,12111524300,112600,112600,112600,112500,121
20240902,151300,12097909800,112600,112600,112700,112400,359
20240902,151200,12057501300,112500,112600,112600,112400,82
20240902,151100,12048274300,112600,112500,112600,112400,451
20240902,151000,11997531300,112500,112500,112600,112500,57
20240902,150900,11991118300,112600,112500,112600,112500,193
20240902,150800,11969396100,112600,112500,112600,112500,84
20240902,150700,11959945400,112500,112500,112600,112500,188
20240902,150600,11938793900,112500,112500,112600,112500,201
20240902,150500,11916171000,112500,112400,112600,112400,138
20240902,150400,11900650700,112500,112500,112600,112400,240
20240902,150300,11873655600,112600,112500,112600,112400,401
20240902,150200,11828540400,112500,112500,112600,112500,198
20240902,150100,11806264800,112500,112500,112600,112500,87
20240902,150000,11796476300,112500,112700,112700,112500,330
20240902,145900,11759316100,112600,112600,112700,112600,196
20240902,145800,11737236500,112600,112700,112700,112600,81
20240902,145700,11728112100,112600,112600,112700,112600,133
20240902,145600,11713135200,112700,112600,112700,112500,318
20240902,145500,11677318400,112600,112600,112700,112500,573
20240902,145400,11612796500,112600,112600,112700,112600,105
20240902,145300,11600972200,112700,112700,112800,112500,395
20240902,145200,11556463500,112700,112800,112800,112700,402
20240902,145100,11511156300,112700,112700,112800,112700,85
20240902,145000,11501575700,112700,112800,112800,112700,199
20240902,144900,11479138000,112700,112700,112800,112700,52
20240902,144800,11473276400,112700,112700,112800,112700,45
20240902,144700,11468203300,112700,112700,112800,112700,165
20240902,144600,11449597500,112800,112800,112800,112700,88
20240902,144500,11439678500,112700,112700,112800,112400,1099
20240902,144400,11315956200,112800,112600,112800,112600,184
20240902,144300,11295218000,112700,112700,112700,112600,595
20240902,144200,11228198000,112700,112800,112800,112600,234
20240902,144100,11201825400,112700,112800,112800,112700,198
20240902,144000,11179507200,112700,112700,112800,112700,225
20240902,143900,11154140100,112800,112700,112800,112700,77
20240902,143800,11145460500,112700,112700,112800,112700,71
20240902,143700,11137457700,112700,112800,112900,112700,148
20240902,143600,11120762200,112900,112900,112900,112800,68
20240902,143500,11113087200,112900,112700,112900,112700,396
20240902,143400,11068442400,112700,112700,112700,112500,841
20240902,143300,10973742400,112600,112600,112700,112600,251
20240902,143200,10945478300,112600,112600,112700,112600,145
20240902,143100,10929140100,112600,112600,112700,112600,55
20240902,143000,10922946300,112700,112600,112700,112600,44
20240902,142900,10917990800,112600,112600,112700,112600,132
20240902,142800,10903120900,112600,112600,112700,112600,129
20240902,142700,10888590900,112700,112600,112700,112600,118
20240902,142600,10875303000,112600,112600,112700,112600,141
20240902,142500,10859425000,112600,112600,112700,112600,127
20240902,142400,10845124100,112600,112700,112700,112600,67
20240902,142300,10837578900,112700,112700,112700,112600,271
20240902,142200,10807043500,112700,112600,112700,112600,109
20240902,142100,10794769100,112600,112800,112800,112600,216
20240902,142000,10770426500,112700,112700,112800,112700,231
20240902,141900,10744376100,112700,112700,112800,112700,65
20240902,141800,10737049700,112800,112700,112800,112700,27
20240902,141700,10734006000,112800,112800,112800,112700,51
20240902,141600,10728253300,112700,112800,112900,112400,619
20240902,141500,10658521600,112900,112800,112900,112800,44
20240902,141400,10653556400,112900,112800,112900,112800,440
20240902,141300,10603909100,112800,112800,112800,112700,94
20240902,141200,10593314400,112800,112800,112800,112700,101
20240902,141100,10581930900,112800,112600,112800,112500,591
20240902,141000,10515365700,112600,112800,112800,112600,468
20240902,140900,10462645900,112700,112800,112800,112700,89
20240902,140800,10452615100,112700,112800,112800,112700,106
20240902,140700,10440664700,112700,112700,112800,112700,107
20240902,140600,10428605100,112700,112700,112800,112700,67
20240902,140500,10421053700,112800,112800,112800,112700,64
20240902,140400,10413834900,112700,112700,112800,112700,151
20240902,140300,10396816200,112700,112700,112800,112700,31
20240902,140200,10393321200,112700,112800,112800,112700,106
20240902,140100,10381365200,112700,112700,112800,112700,126
20240902,140000,10367163200,112700,112700,112800,112700,489
20240902,135900,10312010100,112700,112800,112800,112700,161
20240902,135800,10293856100,112700,112700,112800,112700,96
20240902,135700,10283034400,112700,112800,112800,112700,85
20240902,135600,10273454600,112700,112600,112800,112600,466
20240902,135500,10220926700,112700,112600,112700,112600,79
20240902,135400,10212030600,112700,112700,112800,112700,182
20240902,135300,10191518600,112700,112600,112700,112500,1062
20240902,135200,10071901800,112600,112400,112600,112400,441
20240902,135100,10022288600,112600,112600,112600,112400,101
20240902,135000,10010925700,112600,112500,112600,112500,181
20240902,134900,9990553900,112600,112600,112600,112500,92
20240902,134800,9980203100,112600,112400,112600,112400,173
20240902,134700,9960742700,112500,112500,112600,112500,119
20240902,134600,9947354600,112500,112500,112600,112500,118
20240902,134500,9934077100,112400,112500,112600,112400,138
20240902,134400,9918557400,112500,112600,112600,112400,323
20240902,134300,9882227100,112500,112500,112600,112500,369
20240902,134200,9840712700,112500,112500,112600,112500,81
20240902,134100,9831598600,112600,112500,112600,112500,145
20240902,134000,9815279700,112500,112500,112700,112500,236
20240902,133900,9788715100,112600,112600,112700,112600,102
20240902,133800,9777229500,112700,112600,112700,112600,160
20240902,133700,9759212300,112700,112700,112700,112600,133
20240902,133600,9744230500,112700,112700,112700,112600,127
20240902,133500,9729928200,112700,112700,112700,112600,28
20240902,133400,9726773700,112700,112400,112700,112300,875
20240902,133300,9628261700,112500,112400,112500,112400,144
20240902,133200,9612073900,112400,112400,112500,112400,88
20240902,133100,9602181300,112400,112500,112500,112400,53
20240902,133000,9596220500,112400,112300,112500,112300,156
20240902,132900,9578685500,112500,112400,112500,112400,96
20240902,132800,9567893600,112500,112500,112500,112400,102
20240902,132700,9556426400,112400,112500,112500,112400,220
20240902,132600,9531695800,112500,112500,112500,112400,79
20240902,132500,9522815000,112500,112400,112500,112400,91
20240902,132400,9512584200,112500,112500,112600,112400,140
20240902,132300,9496838800,112400,112400,112600,112400,79
20240902,132200,9487956300,112600,112500,112600,112400,424
20240902,132100,9440250800,112500,112500,112600,112500,103
20240902,132000,9428660600,112500,112500,112600,112500,249
20240902,131900,9400642100,112500,112500,112500,112400,71
20240902,131800,9392659800,112500,112200,112500,112200,781
20240902,131700,9304911400,112300,112200,112300,112200,5
20240902,131600,9304350000,112300,112300,112400,112200,123
20240902,131500,9290538200,112300,112400,112400,112300,16
20240902,131400,9288741100,112400,112300,112400,112300,83
20240902,131300,9279419000,112300,112300,112400,112300,178
20240902,131200,9259427400,112400,112200,112400,112200,280
20240902,131100,9227982000,112300,112300,112400,112200,531
20240902,131000,9168365600,112400,112300,112400,112300,52
20240902,130900,9162524500,112400,112300,112400,112300,66
20240902,130800,9155111400,112300,112400,112400,112300,11
20240902,130700,9153875800,112400,112400,112500,112400,120
20240902,130600,9140386800,112400,112200,112500,112200,550
20240902,130500,9078609100,112300,112300,112300,112200,12
20240902,130400,9077261900,112200,112300,112300,112200,98
20240902,130300,9066264900,112200,112300,112300,112200,112
20240902,130200,9053697200,112300,112300,112300,112200,74
20240902,130100,9045393100,112300,112400,112400,112200,59
20240902,130000,9038767300,112400,112500,112500,112400,82
20240902,125900,9029549500,112500,112200,112500,112200,218
20240902,125800,9005057100,112200,112300,112500,112200,77
20240902,125700,8996408900,112300,112400,112500,112100,453
20240902,125600,8945515900,112400,112400,112500,112400,465
20240902,125500,8893247800,112400,112400,112500,112400,40
20240902,125400,8888748700,112500,112500,112500,112400,231
20240902,125300,8862769200,112400,112400,112500,112400,99
20240902,125200,8851640600,112400,112400,112500,112400,139
20240902,125100,8836016600,112400,112500,112500,112400,106
20240902,125000,8824101200,112500,112500,112500,112400,60
20240902,124900,8817356400,112500,112400,112500,112400,82
20240902,124800,8808132300,112400,112400,112500,112400,41
20240902,124700,8803523300,112400,112400,112500,112400,112
20240902,124600,8790932200,112400,112500,112500,112400,41
20240902,124500,8786321300,112500,112400,112500,112300,205
20240902,124400,8763272400,112400,112400,112500,112300,287
20240902,124300,8731021700,112500,112400,112500,112400,14
20240902,124200,8729447500,112400,112400,112500,112200,298
20240902,124100,8695974200,112400,112500,112500,112400,52
20240902,124000,8690129000,112500,112500,112500,112400,69
20240902,123900,8682372400,112500,112600,112600,112400,547
20240902,123800,8620836700,112500,112500,112600,112500,141
20240902,123700,8604971800,112500,112500,112600,112500,116
20240902,123600,8591917000,112500,112600,112700,112500,269
20240902,123500,8561627800,112600,112500,112600,112500,11
20240902,123400,8560390200,112600,112500,112600,112500,37
20240902,123300,8556225500,112600,112500,112600,112500,64
20240902,123200,8549025300,112500,112600,112700,112500,396
20240902,123100,8504426500,112600,112400,112600,112300,160
20240902,123000,8486435500,112400,112500,112500,112300,144
20240902,122900,8470242500,112500,112400,112500,112400,72
20240902,122800,8462148600,112500,112400,112500,112400,76
20240902,122700,8453603700,112400,112400,112500,112300,190
20240902,122600,8432239600,112500,112400,112500,112400,117
20240902,122500,8419084300,112400,112600,112600,112400,58
20240902,122400,8412559000,112600,112600,112600,112500,70
20240902,122300,8404677400,112500,112600,112600,112500,104
20240902,122200,8392977300,112500,112500,112500,112500,51
20240902,122100,8387239800,112500,112500,112600,112400,187
20240902,122000,8366198400,112500,112500,112500,112400,252
20240902,121900,8337849800,112600,112500,112600,112500,17
20240902,121800,8335936500,112500,112500,112600,112500,157
20240902,121700,8318264000,112500,112500,112600,112500,93
20240902,121600,8307801400,112500,112600,112600,112400,107
20240902,121500,8295765400,112600,112600,112600,112400,303
20240902,121400,8261676400,112400,112500,112600,112400,149
20240902,121300,8244912200,112500,112500,112600,112400,138
20240902,121200,8229385200,112400,112600,112600,112400,198
20240902,121100,8207117500,112600,112500,112600,112500,146
20240902,121000,8190684300,112600,112500,112600,112400,154
20240902,120900,8173359300,112500,112500,112600,112500,93
20240902,120800,8162896300,112600,112600,112600,112500,125
20240902,120700,8148821600,112600,112500,112600,112500,263
20240902,120600,8119228300,112500,112500,112600,112400,30
20240902,120500,8115853800,112600,112500,112600,112400,254
20240902,120400,8087275400,112600,112500,112600,112500,281
20240902,120300,8055660700,112500,112500,112600,112500,44
20240902,120200,8050709900,112600,112500,112600,112500,159
20240902,120100,8032812000,112500,112600,112600,112500,15
20240902,120000,8031124100,112600,112500,112600,112500,95
20240902,115900,8020433000,112700,112500,112700,112500,103
20240902,115800,8008834200,112500,112500,112500,112300,99
20240902,115700,7997702800,112500,112300,112600,112300,122
20240902,115600,7983991100,112300,112500,112800,112200,526
20240902,115500,7924786500,112200,112400,112500,112200,158
20240902,115400,7907029800,112400,112400,112500,112400,73
20240902,115300,7898819200,112400,112200,112500,112100,332
20240902,115200,7861537900,112200,112200,112400,112200,71
20240902,115100,7853570000,112200,112300,112400,112200,131
20240902,115000,7838854700,112300,112100,112400,112100,441
20240902,114900,7789356900,112200,112100,112200,112100,95
20240902,114800,7778705200,112200,112100,112200,112100,114
20240902,114700,7765916400,112100,112100,112200,112100,67
20240902,114600,7758404700,112200,112200,112200,112100,134
20240902,114500,7743376400,112200,112400,112400,112200,33
20240902,114400,7739670600,112500,112400,112500,112300,181
20240902,114300,7719321800,112400,112500,112500,112400,97
20240902,114200,7708417900,112400,112400,112500,112400,284
20240902,114100,7676493400,112400,112400,112500,112400,148
20240902,114000,7659856200,112400,112500,112600,112400,210
20240902,113900,7636232600,112600,112500,112600,112500,390
20240902,113800,7592336800,112500,112600,112600,112500,139
20240902,113700,7576697700,112500,112500,112500,112400,233
20240902,113600,7550486100,112500,112500,112600,112400,323
20240902,113500,7514150000,112500,112500,112500,112400,142
20240902,113400,7498182000,112400,112600,112600,112400,347
20240902,113300,7459144900,112500,112400,112600,112100,514
20240902,113200,7401332700,112400,112300,112400,112100,334
20240902,113100,7363836400,112400,112400,112400,112300,59
20240902,113000,7357210200,112400,112400,112400,112300,216
20240902,112900,7332946000,112400,112400,112400,112300,144
20240902,112800,7316761800,112500,112500,112500,112400,54
20240902,112700,7310690300,112400,112500,112500,112300,219
20240902,112600,7286074700,112500,112500,112600,112400,189
20240902,112500,7264812600,112600,112500,112700,112500,158
20240902,112400,7247022000,112500,112500,112600,112300,843
20240902,112300,7152169700,112500,112100,112500,112100,940
20240902,112200,7046550000,112100,112100,112100,112000,664
20240902,112100,6972167200,112100,112200,112200,112100,88
20240902,112000,6962294000,112100,112000,112200,111900,412
20240902,111900,6916124600,112000,112000,112100,112000,173
20240902,111800,6896745900,112100,112100,112100,112000,43
20240902,111700,6891927800,112100,112200,112200,112000,183
20240902,111600,6871414600,112200,112100,112200,112100,26
20240902,111500,6868499600,112200,112200,112200,112100,71
20240902,111400,6860539100,112200,112100,112200,112100,37
20240902,111300,6856390200,112200,112200,112200,112100,154
20240902,111200,6839116500,112300,112300,112400,112200,220
20240902,111100,6814412300,112300,112400,112500,112300,44
20240902,111000,6809466300,112400,112500,112500,112300,290
20240902,110900,6776867200,112500,112400,112500,112400,143
20240902,110800,6760785100,112400,112500,112500,112400,96
20240902,110700,6749994000,112500,112100,112500,112100,1043
20240902,110600,6633002300,112000,112000,112100,112000,459
20240902,110500,6581589600,112000,112000,112100,112000,89
20240902,110400,6571620400,112100,112100,112100,112000,178
20240902,110300,6551675600,112100,112000,112100,112000,134
20240902,110200,6536664900,112100,112000,112100,112000,50
20240902,110100,6531064300,112100,112100,112100,112000,212
20240902,110000,6507312100,112100,112000,112100,112000,19
20240902,105900,6505183400,112100,112000,112100,112000,75
20240902,105800,6496781800,112100,112100,112100,112000,108
20240902,105700,6484676000,112100,112000,112100,112000,103
20240902,105600,6473138500,112100,112100,112100,112000,75
20240902,105500,6464731900,112100,112100,112100,112000,143
20240902,105400,6448710000,112100,112100,112200,112100,173
20240902,105300,6429315800,112200,112200,112200,112100,83
20240902,105200,6420009800,112100,112200,112300,112100,131
20240902,105100,6405316400,112200,112300,112500,112200,243
20240902,105000,6378020600,112300,112400,112400,112300,74
20240902,104900,6369703700,112300,112400,112400,112300,168
20240902,104800,6350820600,112400,112400,112600,112100,187
20240902,104700,6329809500,112600,112000,112600,112000,375
20240902,104600,6287649400,112700,112000,112700,111900,843
20240902,104500,6193083800,112000,112000,112100,111900,131
20240902,104400,6178414200,112100,112000,112100,111900,194
20240902,104300,6156684000,112100,112100,112100,112000,42
20240902,104200,6151977100,112100,112000,112100,112000,22
20240902,104100,6149512000,112000,112100,112100,112000,204
20240902,104000,6126661400,112100,112100,112100,112000,16
20240902,103900,6124869000,112100,112100,112100,112000,117
20240902,103800,6111763300,112000,112000,112300,112000,188
20240902,103700,6090689500,112000,112100,112100,112000,223
20240902,103600,6065701000,112000,112200,112300,112000,1136
20240902,103500,5938277000,112300,112300,112300,112200,91
20240902,103400,5928062300,112200,112300,112400,112200,112
20240902,103300,5915487800,112300,112300,112500,112200,169
20240902,103200,5896501600,112500,112500,113000,112300,227
20240902,103100,5870958600,112400,112200,112400,112200,225
20240902,103000,5845691300,112300,112300,112300,112200,156
20240902,102900,5828173100,112300,112300,112300,112200,142
20240902,102800,5812227800,112300,112300,112400,112100,157
20240902,102700,5794605300,112300,112100,112300,112000,1133
20240902,102600,5667566600,112000,112100,112100,112000,87
20240902,102500,5657815800,112000,112100,112200,112000,245
20240902,102400,5630348000,112100,112200,112200,112100,218
20240902,102300,5605894500,112200,112300,112300,112200,46
20240902,102200,5600730100,112300,112400,112400,112300,113
20240902,102100,5588037200,113000,112400,113000,112300,250
20240902,102000,5559882200,112400,112500,112500,112400,227
20240902,101900,5534344900,112500,112500,112600,112400,147
20240902,101800,5517806600,112500,112400,112500,112400,103
20240902,101700,5506219300,112500,112500,112600,112500,120
20240902,101600,5492719200,112500,112700,112700,112500,277
20240902,101500,5461535400,112600,112700,112700,112600,234
20240902,101400,5435186900,112600,112600,112700,112600,227
20240902,101300,5409614700,112600,112800,112800,112600,553
20240902,101200,5347275200,112800,113000,113000,112800,83
20240902,101100,5337909500,113100,113000,113100,112900,469
20240902,101000,5284923200,113200,113100,113300,113000,831
20240902,100900,5190932600,113100,113300,113400,112900,100
20240902,100800,5179619100,112900,112900,113300,112900,459
20240902,100700,5127693300,113500,113400,113600,112800,1328
20240902,100600,4977171700,113400,112400,113400,112400,6267
20240902,100500,4270385500,112500,112400,112500,112300,507
20240902,100400,4213360600,112400,112400,112400,112300,722
20240902,100300,4132257200,112400,112400,112500,112300,319
20240902,100200,4096399400,112500,112700,112700,112500,590
20240902,100100,4029951500,112700,112800,112800,112600,27
20240902,100000,4026908500,112800,112700,112900,112500,221
20240902,095900,4002002700,112900,112500,112900,112500,414
20240902,095800,3955349200,112600,112700,112700,112500,315
20240902,095700,3919908600,112600,112600,112600,112500,300
20240902,095600,3886129000,112900,112600,112900,112600,294
20240902,095500,3852970300,112600,112600,112900,112500,204
20240902,095400,3829981200,112700,112600,112700,112500,242
20240902,095300,3802725300,112600,112600,112700,112400,357
20240902,095200,3762529500,112700,112500,112700,112300,90
20240902,095100,3752397800,112400,112900,112900,112400,66
20240902,095000,3744970500,112900,112600,112900,112500,782
20240902,094900,3656833600,112600,112200,112600,112100,2381
20240902,094800,3389203700,112200,112100,112300,112100,305
20240902,094700,3354985500,112100,112100,112400,112000,258
20240902,094600,3326036200,112100,112100,112100,111800,86
20240902,094500,3316410300,112200,112000,112200,111900,110
20240902,094400,3304090700,112000,112100,112200,111800,153
20240902,094300,3286953800,112000,112000,112300,111900,526
20240902,094200,3228014500,112300,112300,112300,112000,178
20240902,094100,3208028400,112000,112000,112500,111800,1837
20240902,094000,3002094100,112000,112500,112600,111900,1269
20240902,093900,2859658600,112500,112500,112500,112400,75
20240902,093800,2851225800,112500,112500,112600,112500,17
20240902,093700,2849313200,112500,112300,112700,112200,780
20240902,093600,2761626800,112400,112400,112400,112300,24
20240902,093500,2758929700,112400,112400,112400,112200,94
20240902,093400,2748368300,112200,112100,112400,112100,648
20240902,093300,2675664500,112000,111800,112100,111800,481
20240902,093200,2621837100,112100,111800,112100,111600,561
20240902,093100,2559148100,111700,111800,112100,111700,377
20240902,093000,2516990400,111700,111600,111800,111600,430
20240902,092900,2468968400,111700,111700,111800,111600,142
20240902,092800,2453106200,111700,111700,111800,111600,306
20240902,092700,2418923200,111700,111700,111800,111600,420
20240902,092600,2372031600,111700,111800,111800,111600,801
20240902,092500,2282493700,111900,111900,112200,111800,483
20240902,092400,2228450600,111900,112000,112200,111800,588
20240902,092300,2162631000,112000,111900,112200,111800,110
20240902,092200,2150315100,111900,112000,112200,111800,774
20240902,092100,2063747800,112100,112000,112200,111900,2247
20240902,092000,1812034500,112000,112100,112200,112000,400
20240902,091900,1767220600,112200,112300,112300,112000,1194
20240902,091800,1633232000,112400,112400,112700,112300,277
20240902,091700,1602100400,112400,112600,112700,112300,665
20240902,091600,1527320100,112600,112700,112800,112500,970
20240902,091500,1418100300,112800,112600,112800,112500,475
20240902,091400,1364602900,112600,112900,112900,112500,147
20240902,091300,1348035700,112900,112500,113000,112400,517
20240902,091200,1289758800,113000,112400,113000,112400,514
20240902,091100,1231886600,112400,112700,112700,112300,99
20240902,091000,1220745500,112800,112900,113100,112300,208
20240902,090900,1197349000,113200,112600,113200,112300,1537
20240902,090800,1024099500,112700,112900,113000,112400,348
20240902,090700,984875600,113000,112300,113000,112200,950
20240902,090600,877989700,112300,112700,112700,112300,777
20240902,090500,790455800,112700,112400,112800,112200,805
20240902,090400,699950800,112500,112700,112900,112400,657
20240902,090300,626014800,112700,113100,113500,112500,353
20240902,090200,586183400,113100,113600,113800,112600,1900
20240902,090100,370639200,113600,112500,113700,112300,2579
20240902,090000,79020400,112500,112000,112600,112000,619