KissMeData/089030/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195500,36888818300,38600,38600,38600,38600,20873
20240902,195400,36888818300,38600,38600,38600,38600,0
20240902,195300,36888818300,38600,38600,38600,38600,0
20240902,195200,36888818300,38600,38600,38600,38600,0
20240902,195100,36888818300,38600,38600,38600,38600,0
20240902,195000,36888818300,38600,38600,38600,38600,0
20240902,194900,36888818300,38600,38600,38600,38600,0
20240902,194800,36888818300,38600,38600,38600,38600,0
20240902,194700,36888818300,38600,38600,38600,38600,0
20240902,194600,36888818300,38600,38600,38600,38600,0
20240902,194500,36888818300,38600,38600,38600,38600,0
20240902,194400,36888818300,38600,38600,38600,38600,0
20240902,194300,36888818300,38600,38600,38600,38600,0
20240902,194200,36888818300,38600,38600,38600,38600,0
20240902,194100,36888818300,38600,38600,38600,38600,0
20240902,194000,36888818300,38600,38600,38600,38600,0
20240902,193900,36888818300,38600,38600,38600,38600,0
20240902,193800,36888818300,38600,38600,38600,38600,0
20240902,193700,36888818300,38600,38600,38600,38600,0
20240902,193600,36888818300,38600,38600,38600,38600,0
20240902,193500,36888818300,38600,38600,38600,38600,0
20240902,193400,36888818300,38600,38600,38600,38600,0
20240902,193300,36888818300,38600,38600,38600,38600,0
20240902,193200,36888818300,38600,38600,38600,38600,0
20240902,193100,36888818300,38600,38600,38600,38600,0
20240902,193000,36888818300,38600,38600,38600,38600,0
20240902,192900,36888818300,38600,38600,38600,38600,0
20240902,192800,36888818300,38600,38600,38600,38600,0
20240902,192700,36888818300,38600,38600,38600,38600,0
20240902,192600,36888818300,38600,38600,38600,38600,0
20240902,192500,36888818300,38600,38600,38600,38600,20873
20240902,192400,36888818300,38600,38600,38600,38600,0
20240902,192300,36888818300,38600,38600,38600,38600,0
20240902,192200,36888818300,38600,38600,38600,38600,0
20240902,192100,36888818300,38600,38600,38600,38600,0
20240902,192000,36888818300,38600,38600,38600,38600,0
20240902,191900,36888818300,38600,38600,38600,38600,0
20240902,191800,36888818300,38600,38600,38600,38600,0
20240902,191700,36888818300,38600,38600,38600,38600,0
20240902,191600,36888818300,38600,38600,38600,38600,0
20240902,191500,36888818300,38600,38600,38600,38600,0
20240902,191400,36888818300,38600,38600,38600,38600,0
20240902,191300,36888818300,38600,38600,38600,38600,0
20240902,191200,36888818300,38600,38600,38600,38600,0
20240902,191100,36888818300,38600,38600,38600,38600,0
20240902,191000,36888818300,38600,38600,38600,38600,0
20240902,190900,36888818300,38600,38600,38600,38600,0
20240902,190800,36888818300,38600,38600,38600,38600,0
20240902,190700,36888818300,38600,38600,38600,38600,0
20240902,190600,36888818300,38600,38600,38600,38600,0
20240902,190500,36888818300,38600,38600,38600,38600,0
20240902,190400,36888818300,38600,38600,38600,38600,0
20240902,190300,36888818300,38600,38600,38600,38600,0
20240902,190200,36888818300,38600,38600,38600,38600,0
20240902,190100,36888818300,38600,38600,38600,38600,0
20240902,190000,36888818300,38600,38600,38600,38600,0
20240902,185900,36888818300,38600,38600,38600,38600,0
20240902,185800,36888818300,38600,38600,38600,38600,0
20240902,185700,36888818300,38600,38600,38600,38600,0
20240902,185600,36888818300,38600,38600,38600,38600,0
20240902,185500,36888818300,38600,38600,38600,38600,20873
20240902,185400,36888818300,38600,38600,38600,38600,0
20240902,185300,36888818300,38600,38600,38600,38600,0
20240902,185200,36888818300,38600,38600,38600,38600,0
20240902,185100,36888818300,38600,38600,38600,38600,0
20240902,185000,36888818300,38600,38600,38600,38600,0
20240902,184900,36888818300,38600,38600,38600,38600,0
20240902,184800,36888818300,38600,38600,38600,38600,0
20240902,184700,36888818300,38600,38600,38600,38600,0
20240902,184600,36888818300,38600,38600,38600,38600,0
20240902,184500,36888818300,38600,38600,38600,38600,0
20240902,184400,36888818300,38600,38600,38600,38600,0
20240902,184300,36888818300,38600,38600,38600,38600,0
20240902,184200,36888818300,38600,38600,38600,38600,0
20240902,184100,36888818300,38600,38600,38600,38600,0
20240902,184000,36888818300,38600,38600,38600,38600,0
20240902,183900,36888818300,38600,38600,38600,38600,0
20240902,183800,36888818300,38600,38600,38600,38600,0
20240902,183700,36888818300,38600,38600,38600,38600,0
20240902,183600,36888818300,38600,38600,38600,38600,0
20240902,183500,36888818300,38600,38600,38600,38600,0
20240902,183400,36888818300,38600,38600,38600,38600,0
20240902,183300,36888818300,38600,38600,38600,38600,0
20240902,183200,36888818300,38600,38600,38600,38600,0
20240902,183100,36888818300,38600,38600,38600,38600,0
20240902,183000,36888818300,38600,38600,38600,38600,0
20240902,182900,36888818300,38600,38600,38600,38600,0
20240902,182800,36888818300,38600,38600,38600,38600,0
20240902,182700,36888818300,38600,38600,38600,38600,0
20240902,182600,36888818300,38600,38600,38600,38600,0
20240902,182500,36888818300,38600,38600,38600,38600,20873
20240902,182400,36888818300,38600,38600,38600,38600,0
20240902,182300,36888818300,38600,38600,38600,38600,0
20240902,182200,36888818300,38600,38600,38600,38600,0
20240902,182100,36888818300,38600,38600,38600,38600,0
20240902,182000,36888818300,38600,38600,38600,38600,0
20240902,181900,36888818300,38600,38600,38600,38600,0
20240902,181800,36888818300,38600,38600,38600,38600,0
20240902,181700,36888818300,38600,38600,38600,38600,0
20240902,181600,36888818300,38600,38600,38600,38600,0
20240902,181500,36888818300,38600,38600,38600,38600,0
20240902,181400,36888818300,38600,38600,38600,38600,0
20240902,181300,36888818300,38600,38600,38600,38600,0
20240902,181200,36888818300,38600,38600,38600,38600,0
20240902,181100,36888818300,38600,38600,38600,38600,0
20240902,181000,36888818300,38600,38600,38600,38600,0
20240902,180900,36888818300,38600,38600,38600,38600,0
20240902,180800,36888818300,38600,38600,38600,38600,0
20240902,180700,36888818300,38600,38600,38600,38600,0
20240902,180600,36888818300,38600,38600,38600,38600,0
20240902,180500,36888818300,38600,38600,38600,38600,0
20240902,180400,36888818300,38600,38600,38600,38600,0
20240902,180300,36888818300,38600,38600,38600,38600,0
20240902,180200,36888818300,38600,38600,38600,38600,0
20240902,180100,36888818300,38600,38600,38600,38600,0
20240902,180000,36888818300,38600,38600,38600,38600,0
20240902,175900,36888818300,38600,38600,38600,38600,0
20240902,175800,36888818300,38600,38600,38600,38600,0
20240902,175700,36888818300,38600,38600,38600,38600,0
20240902,175600,36888818300,38600,38600,38600,38600,0
20240902,175500,36888818300,38600,38600,38600,38600,20873
20240902,175400,36888818300,38600,38600,38600,38600,0
20240902,175300,36888818300,38600,38600,38600,38600,0
20240902,175200,36888818300,38600,38600,38600,38600,0
20240902,175100,36888818300,38600,38600,38600,38600,0
20240902,175000,36888818300,38600,38600,38600,38600,0
20240902,174900,36888818300,38600,38600,38600,38600,0
20240902,174800,36888818300,38600,38600,38600,38600,0
20240902,174700,36888818300,38600,38600,38600,38600,0
20240902,174600,36888818300,38600,38600,38600,38600,0
20240902,174500,36888818300,38600,38600,38600,38600,0
20240902,174400,36888818300,38600,38600,38600,38600,0
20240902,174300,36888818300,38600,38600,38600,38600,0
20240902,174200,36888818300,38600,38600,38600,38600,0
20240902,174100,36888818300,38600,38600,38600,38600,0
20240902,174000,36888818300,38600,38600,38600,38600,0
20240902,173900,36888818300,38600,38600,38600,38600,0
20240902,173800,36888818300,38600,38600,38600,38600,0
20240902,173700,36888818300,38600,38600,38600,38600,0
20240902,173600,36888818300,38600,38600,38600,38600,0
20240902,173500,36888818300,38600,38600,38600,38600,0
20240902,173400,36888818300,38600,38600,38600,38600,0
20240902,173300,36888818300,38600,38600,38600,38600,0
20240902,173200,36888818300,38600,38600,38600,38600,0
20240902,173100,36888818300,38600,38600,38600,38600,0
20240902,173000,36888818300,38600,38600,38600,38600,0
20240902,172900,36888818300,38600,38600,38600,38600,0
20240902,172800,36888818300,38600,38600,38600,38600,0
20240902,172700,36888818300,38600,38600,38600,38600,0
20240902,172600,36888818300,38600,38600,38600,38600,0
20240902,172500,36888818300,38600,38600,38600,38600,20873
20240902,172400,36888818300,38600,38600,38600,38600,0
20240902,172300,36888818300,38600,38600,38600,38600,0
20240902,172200,36888818300,38600,38600,38600,38600,0
20240902,172100,36888818300,38600,38600,38600,38600,0
20240902,172000,36888818300,38600,38600,38600,38600,0
20240902,171900,36888818300,38600,38600,38600,38600,0
20240902,171800,36888818300,38600,38600,38600,38600,0
20240902,171700,36888818300,38600,38600,38600,38600,0
20240902,171600,36888818300,38600,38600,38600,38600,0
20240902,171500,36888818300,38600,38600,38600,38600,0
20240902,171400,36888818300,38600,38600,38600,38600,0
20240902,171300,36888818300,38600,38600,38600,38600,0
20240902,171200,36888818300,38600,38600,38600,38600,0
20240902,171100,36888818300,38600,38600,38600,38600,0
20240902,171000,36888818300,38600,38600,38600,38600,0
20240902,170900,36888818300,38600,38600,38600,38600,0
20240902,170800,36888818300,38600,38600,38600,38600,0
20240902,170700,36888818300,38600,38600,38600,38600,0
20240902,170600,36888818300,38600,38600,38600,38600,0
20240902,170500,36888818300,38600,38600,38600,38600,0
20240902,170400,36888818300,38600,38600,38600,38600,0
20240902,170300,36888818300,38600,38600,38600,38600,0
20240902,170200,36888818300,38600,38600,38600,38600,0
20240902,170100,36888818300,38600,38600,38600,38600,0
20240902,170000,36888818300,38600,38600,38600,38600,0
20240902,165900,36888818300,38600,38600,38600,38600,0
20240902,165800,36888818300,38600,38600,38600,38600,0
20240902,165700,36888818300,38600,38600,38600,38600,0
20240902,165600,36888818300,38600,38600,38600,38600,0
20240902,165500,36888818300,38600,38600,38600,38600,20873
20240902,165400,36888818300,38600,38600,38600,38600,0
20240902,165300,36888818300,38600,38600,38600,38600,0
20240902,165200,36888818300,38600,38600,38600,38600,0
20240902,165100,36888818300,38600,38600,38600,38600,0
20240902,165000,36888818300,38600,38600,38600,38600,0
20240902,164900,36888818300,38600,38600,38600,38600,0
20240902,164800,36888818300,38600,38600,38600,38600,0
20240902,164700,36888818300,38600,38600,38600,38600,0
20240902,164600,36888818300,38600,38600,38600,38600,0
20240902,164500,36888818300,38600,38600,38600,38600,0
20240902,164400,36888818300,38600,38600,38600,38600,0
20240902,164300,36888818300,38600,38600,38600,38600,0
20240902,164200,36888818300,38600,38600,38600,38600,0
20240902,164100,36888818300,38600,38600,38600,38600,0
20240902,164000,36888818300,38600,38600,38600,38600,0
20240902,163900,36888818300,38600,38600,38600,38600,0
20240902,163800,36888818300,38600,38600,38600,38600,0
20240902,163700,36888818300,38600,38600,38600,38600,0
20240902,163600,36888818300,38600,38600,38600,38600,0
20240902,163500,36888818300,38600,38600,38600,38600,0
20240902,163400,36888818300,38600,38600,38600,38600,0
20240902,163300,36888818300,38600,38600,38600,38600,0
20240902,163200,36888818300,38600,38600,38600,38600,0
20240902,163100,36888818300,38600,38600,38600,38600,0
20240902,163000,36888818300,38600,38600,38600,38600,0
20240902,162900,36888818300,38600,38600,38600,38600,0
20240902,162800,36888818300,38600,38600,38600,38600,0
20240902,162700,36888818300,38600,38600,38600,38600,0
20240902,162600,36888818300,38600,38600,38600,38600,0
20240902,162500,36888818300,38600,38600,38600,38600,20873
20240902,162400,36888818300,38600,38600,38600,38600,0
20240902,162300,36888818300,38600,38600,38600,38600,0
20240902,162200,36888818300,38600,38600,38600,38600,0
20240902,162100,36888818300,38600,38600,38600,38600,0
20240902,162000,36888818300,38600,38600,38600,38600,0
20240902,161900,36888818300,38600,38600,38600,38600,0
20240902,161800,36888818300,38600,38600,38600,38600,0
20240902,161700,36888818300,38600,38600,38600,38600,0
20240902,161600,36888818300,38600,38600,38600,38600,0
20240902,161500,36888818300,38600,38600,38600,38600,0
20240902,161400,36888818300,38600,38600,38600,38600,0
20240902,161300,36888818300,38600,38600,38600,38600,0
20240902,161200,36888818300,38600,38600,38600,38600,0
20240902,161100,36888818300,38600,38600,38600,38600,0
20240902,161000,36888818300,38600,38600,38600,38600,0
20240902,160900,36888818300,38600,38600,38600,38600,0
20240902,160800,36888818300,38600,38600,38600,38600,0
20240902,160700,36888818300,38600,38600,38600,38600,0
20240902,160600,36888818300,38600,38600,38600,38600,0
20240902,160500,36888818300,38600,38600,38600,38600,0
20240902,160400,36888818300,38600,38600,38600,38600,0
20240902,160300,36888818300,38600,38600,38600,38600,0
20240902,160200,36888818300,38600,38600,38600,38600,0
20240902,160100,36888818300,38600,38600,38600,38600,0
20240902,160000,36888818300,38600,38600,38600,38600,0
20240902,155900,36888818300,38600,38600,38600,38600,0
20240902,155800,36888818300,38600,38600,38600,38600,0
20240902,155700,36888818300,38600,38600,38600,38600,0
20240902,155600,36888818300,38600,38600,38600,38600,0
20240902,155500,36888818300,38600,38600,38600,38600,20873
20240902,155400,36888818300,38600,38600,38600,38600,0
20240902,155300,36888818300,38600,38600,38600,38600,0
20240902,155200,36888818300,38600,38600,38600,38600,0
20240902,155100,36888818300,38600,38600,38600,38600,0
20240902,155000,36888818300,38600,38600,38600,38600,0
20240902,154900,36888818300,38600,38600,38600,38600,0
20240902,154800,36888818300,38600,38600,38600,38600,0
20240902,154700,36888818300,38600,38600,38600,38600,0
20240902,154600,36888818300,38600,38600,38600,38600,0
20240902,154500,36888818300,38600,38600,38600,38600,0
20240902,154400,36888818300,38600,38600,38600,38600,0
20240902,154300,36888818300,38600,38600,38600,38600,0
20240902,154200,36888818300,38600,38600,38600,38600,0
20240902,154100,36888818300,38600,38600,38600,38600,0
20240902,154000,36888818300,38600,38600,38600,38600,0
20240902,153900,36888818300,38600,38600,38600,38600,0
20240902,153800,36888818300,38600,38600,38600,38600,0
20240902,153700,36888818300,38600,38600,38600,38600,0
20240902,153600,36888818300,38600,38600,38600,38600,0
20240902,153500,36888818300,38600,38600,38600,38600,0
20240902,153400,36888818300,38600,38600,38600,38600,0
20240902,153300,36888818300,38600,38600,38600,38600,0
20240902,153200,36888818300,38600,38600,38600,38600,0
20240902,153100,36888818300,38600,38600,38600,38600,0
20240902,153000,36888818300,38600,38600,38600,38600,20873
20240902,152900,36083120500,38750,38750,38750,38750,0
20240902,152800,36083120500,38750,38750,38750,38750,0
20240902,152700,36083120500,38750,38750,38750,38750,0
20240902,152600,36083120500,38750,38750,38750,38750,0
20240902,152500,36083120500,38750,38750,38750,38750,0
20240902,152400,36083120500,38750,38750,38750,38750,0
20240902,152300,36083120500,38750,38750,38750,38750,0
20240902,152200,36083120500,38750,38750,38750,38750,0
20240902,152100,36083120500,38750,38750,38750,38750,0
20240902,152000,36083120500,38750,38750,38750,38750,0
20240902,151900,36083120500,38750,38750,38750,38650,5322
20240902,151800,35877123550,38750,38650,38750,38650,4535
20240902,151700,35701724000,38650,38700,38750,38650,17241
20240902,151600,35034472000,38750,38800,38850,38700,12615
20240902,151500,34545545550,38800,38850,38850,38800,1192
20240902,151400,34499269550,38850,38850,38850,38800,2034
20240902,151300,34420331150,38800,38850,38850,38800,1476
20240902,151200,34363030800,38800,38850,38850,38800,2439
20240902,151100,34268330050,38850,38850,38900,38800,3084
20240902,151000,34148515150,38850,38750,38900,38750,6100
20240902,150900,33911743600,38750,38750,38800,38750,2576
20240902,150800,33811919300,38750,38750,38800,38750,4856
20240902,150700,33623700100,38750,38800,38800,38750,2331
20240902,150600,33533355600,38750,38800,38850,38750,2447
20240902,150500,33438418000,38800,38800,38850,38800,2428
20240902,150400,33344208900,38850,38800,38850,38800,1397
20240902,150300,33289992250,38850,38800,38850,38800,2312
20240902,150200,33200244450,38850,38800,38850,38800,1897
20240902,150100,33126626450,38800,38850,38850,38800,1566
20240902,150000,33065850500,38850,38850,38850,38800,3450
20240902,145900,32931968850,38800,38850,38900,38800,1976
20240902,145800,32855262900,38850,38850,38850,38800,3565
20240902,145700,32716772450,38850,38850,38900,38850,2775
20240902,145600,32608960850,38850,38850,38900,38850,893
20240902,145500,32574263600,38900,38900,38900,38850,1700
20240902,145400,32508158850,38900,38900,38950,38900,658
20240902,145300,32482557250,38950,38900,38950,38900,929
20240902,145200,32446415500,38900,38950,38950,38900,892
20240902,145100,32411714100,38950,38900,38950,38850,972
20240902,145000,32373920600,38850,38850,38950,38850,2920
20240902,144900,32260335050,38900,38900,38950,38850,1346
20240902,144800,32207978750,38900,38950,38950,38850,2169
20240902,144700,32123590600,39000,38950,39000,38950,1902
20240902,144600,32049505300,38950,39000,39050,38950,6163
20240902,144500,31809208200,39000,39000,39050,39000,1291
20240902,144400,31758856900,39000,39050,39100,39000,2948
20240902,144300,31643743150,39050,39050,39100,39050,1136
20240902,144200,31599377500,39100,39100,39100,39050,1092
20240902,144100,31556715800,39050,39050,39150,39050,1573
20240902,144000,31495232600,39050,39050,39100,39050,855
20240902,143900,31461838900,39050,39050,39100,39050,1017
20240902,143800,31422121800,39050,39100,39100,39050,1270
20240902,143700,31372489300,39050,39100,39100,39050,752
20240902,143600,31343111600,39100,39100,39150,39050,3207
20240902,143500,31217709750,39100,39150,39150,39100,667
20240902,143400,31191625800,39150,39150,39150,39100,748
20240902,143300,31162375050,39100,39200,39200,39100,1221
20240902,143200,31114582300,39150,39200,39200,39150,556
20240902,143100,31092803800,39200,39150,39200,39100,1323
20240902,143000,31041006550,39150,39100,39150,39100,314
20240902,142900,31028721950,39150,39100,39150,39100,623
20240902,142800,31004346550,39150,39050,39150,39050,1265
20240902,142700,30954846400,39050,39150,39150,39050,1854
20240902,142600,30882362750,39100,39100,39150,39100,501
20240902,142500,30862771650,39050,39100,39100,39050,1949
20240902,142400,30786577450,39100,39050,39150,39050,422
20240902,142300,30770073600,39150,39050,39150,39050,1700
20240902,142200,30703620750,39050,39050,39100,39050,458
20240902,142100,30685735800,39050,39050,39100,39050,724
20240902,142000,30657447750,39050,39050,39050,39050,224
20240902,141900,30648700550,39050,39050,39050,39050,540
20240902,141800,30627613550,39050,39100,39100,39050,1003
20240902,141700,30588415150,39100,39100,39150,39100,867
20240902,141600,30554515400,39150,39100,39150,39100,327
20240902,141500,30541729000,39150,39100,39150,39100,404
20240902,141400,30525931050,39150,39150,39150,39100,897
20240902,141300,30490832050,39100,39150,39150,39100,362
20240902,141200,30476664500,39150,39150,39150,39100,1710
20240902,141100,30409743950,39100,39150,39200,39100,1004
20240902,141000,30370442000,39200,39150,39200,39150,421
20240902,140900,30353955200,39200,39300,39300,39200,1484
20240902,140800,30295735800,39300,39150,39300,39150,8111
20240902,140700,29977525950,39200,39200,39200,39150,766
20240902,140600,29947513950,39200,39150,39200,39100,2236
20240902,140500,29859972700,39100,39050,39200,39050,4932
20240902,140400,29667012950,39100,39050,39100,39050,514
20240902,140300,29646935450,39050,39000,39100,39000,1578
20240902,140200,29585322500,39050,39050,39050,39000,1262
20240902,140100,29536065850,39050,39050,39100,39050,334
20240902,140000,29523021500,39050,38950,39100,38950,1374
20240902,135900,29469372500,39000,39000,39000,38950,1077
20240902,135800,29427378750,39000,39000,39000,39000,668
20240902,135700,29401326750,39000,39000,39100,39000,3531
20240902,135600,29263460700,39000,38850,39000,38850,1757
20240902,135500,29195052300,38850,38850,38900,38850,737
20240902,135400,29166411100,38850,38850,38900,38850,721
20240902,135300,29138389450,38850,38850,38900,38850,436
20240902,135200,29121444600,38850,38900,38900,38850,946
20240902,135100,29084681150,38900,38850,38900,38800,1957
20240902,135000,29008660550,38800,38900,38900,38800,5090
20240902,134900,28810860600,38900,38900,38900,38900,693
20240902,134800,28783902900,38900,38900,38950,38900,314
20240902,134700,28771686200,38900,38900,38950,38900,374
20240902,134600,28757137350,38900,38900,38950,38850,389
20240902,134500,28742013850,38950,38900,38950,38850,785
20240902,134400,28711489850,38900,38900,38950,38900,294
20240902,134300,28700052750,38900,38900,38950,38900,450
20240902,134200,28682547250,38900,38900,38900,38900,890
20240902,134100,28647926250,38900,38900,38950,38900,242
20240902,134000,28638512200,38900,38950,38950,38900,1076
20240902,133900,28596655250,38950,38950,38950,38900,268
20240902,133800,28586227850,38950,38900,38950,38900,411
20240902,133700,28570234600,38900,38850,38900,38850,571
20240902,133600,28548022900,38900,38850,38900,38850,672
20240902,133500,28521913400,38900,38900,38900,38900,1167
20240902,133400,28476517100,38950,38900,38950,38900,223
20240902,133300,28467836850,38900,38900,38950,38900,481
20240902,133200,28449120200,38900,38900,38950,38900,603
20240902,133100,28425658500,38900,38900,38950,38900,311
20240902,133000,28413560550,38950,38950,38950,38900,915
20240902,132900,28377943150,38950,38900,38950,38900,367
20240902,132800,28363662150,38900,38900,38950,38900,380
20240902,132700,28348879050,38900,38900,38900,38900,339
20240902,132600,28335691950,38900,38900,38900,38900,313
20240902,132500,28323516250,38900,38850,38900,38850,1008
20240902,132400,28284305650,38900,38900,38950,38900,1732
20240902,132300,28216930300,38950,38900,38950,38900,684
20240902,132200,28190322600,38900,39000,39000,38900,1104
20240902,132100,28147330350,39000,38950,39000,38950,614
20240902,132000,28123413550,38950,38950,38950,38950,178
20240902,131900,28116480450,39000,38950,39000,38950,630
20240902,131800,28091941900,38950,38900,38950,38900,500
20240902,131700,28072471850,38950,38950,38950,38900,332
20240902,131600,28059540500,38950,38950,38950,38950,1632
20240902,131500,27995974100,38950,39000,39000,38950,514
20240902,131400,27975937000,38950,39000,39000,38950,371
20240902,131300,27961475850,39000,39050,39050,39000,341
20240902,131200,27948174600,39000,38950,39000,38900,2665
20240902,131100,27844372650,38950,38900,38950,38900,503
20240902,131000,27824793000,38950,38950,39000,38900,249
20240902,130900,27815092350,38950,39000,39000,38900,1841
20240902,130800,27743359550,39000,39000,39050,38950,1863
20240902,130700,27670717900,38950,39000,39000,38950,208
20240902,130600,27662608100,39000,39000,39000,38950,887
20240902,130500,27628020300,38950,38950,39000,38950,594
20240902,130400,27604882650,38950,38950,39000,38950,277
20240902,130300,27594084850,38950,38950,39000,38950,615
20240902,130200,27570106000,38950,38950,39000,38950,655
20240902,130100,27544592200,38950,38900,39000,38900,1086
20240902,130000,27502293700,38900,38950,38950,38900,285
20240902,125900,27491204800,38950,38900,38950,38900,834
20240902,125800,27458744200,38900,38900,38950,38900,206
20240902,125700,27450725100,38950,38850,38950,38850,356
20240902,125600,27436878050,38850,38900,38900,38850,460
20240902,125500,27418988850,38900,38850,38950,38850,830
20240902,125400,27386702750,38900,38850,38900,38850,505
20240902,125300,27367070750,38850,38850,38900,38850,750
20240902,125200,27337921800,38850,38850,38900,38850,449
20240902,125100,27320477450,38850,38850,38900,38850,2688
20240902,125000,27216037950,38900,38900,38950,38900,744
20240902,124900,27187096150,38900,38900,38900,38850,487
20240902,124800,27168154200,38900,38900,38900,38900,392
20240902,124700,27152905400,38900,38850,38950,38850,637
20240902,124600,27128131200,38900,38850,38900,38850,750
20240902,124500,27098982800,38850,38900,38900,38850,526
20240902,124400,27078539800,38900,38900,38950,38850,273
20240902,124300,27067917950,38950,38850,38950,38850,973
20240902,124200,27030076950,38900,38850,38900,38850,799
20240902,124100,26999022850,38850,38900,38950,38850,2424
20240902,124000,26904729500,38950,38850,38950,38850,1842
20240902,123900,26833086750,38900,38900,38900,38850,215
20240902,123800,26824733300,38900,38850,38900,38850,217
20240902,123700,26816292200,38900,38900,38950,38850,2413
20240902,123600,26722438400,38900,38900,38950,38900,315
20240902,123500,26710184850,38950,38900,38950,38900,254
20240902,123400,26700301150,38900,38900,38950,38900,246
20240902,123300,26690731700,38900,38900,38950,38900,272
20240902,123200,26680149750,38900,38950,38950,38900,854
20240902,123100,26646910450,38950,38950,38950,38950,467
20240902,123000,26628720800,38950,38950,39000,38950,334
20240902,122900,26615710800,38950,38900,38950,38900,840
20240902,122800,26583004300,38900,38900,38950,38900,257
20240902,122700,26573006850,38950,38950,38950,38900,319
20240902,122600,26560582850,38950,38900,38950,38900,573
20240902,122500,26538279150,38950,38950,38950,38900,362
20240902,122400,26524186500,38950,38950,39000,38950,210
20240902,122300,26516004800,38950,38900,39000,38900,1200
20240902,122200,26469306850,38900,38950,38950,38900,978
20240902,122100,26431220400,38950,38950,39000,38950,1666
20240902,122000,26366329450,38950,38950,39000,38950,243
20240902,121900,26356857800,39000,38950,39000,38950,494
20240902,121800,26337611350,38950,38950,39000,38950,108
20240902,121700,26333401550,39000,38950,39000,38950,254
20240902,121600,26323506850,38950,38950,39000,38950,118
20240902,121500,26318910600,38950,38950,39000,38950,327
20240902,121400,26306172650,38950,38950,38950,38950,154
20240902,121300,26300174350,38950,38950,38950,38950,119
20240902,121200,26295539300,38950,38950,39000,38950,977
20240902,121100,26257475300,38950,39000,39000,38950,1691
20240902,121000,26191531300,39000,39000,39050,39000,220
20240902,120900,26182949700,39050,39000,39050,39000,1515
20240902,120800,26123864500,39000,39050,39050,39000,627
20240902,120700,26099380300,39050,39050,39100,39000,992
20240902,120600,26060645500,39100,39100,39100,39050,487
20240902,120500,26041627300,39100,39050,39100,39050,1116
20240902,120400,25998015450,39100,39100,39100,39050,546
20240902,120300,25976674450,39050,39050,39100,39050,668
20240902,120200,25950589000,39050,39100,39100,39050,919
20240902,120100,25914669650,39100,39150,39150,39100,392
20240902,120000,25899334550,39100,39150,39200,39100,981
20240902,115900,25860940950,39150,39200,39200,39150,723
20240902,115800,25832627200,39200,39250,39250,39200,2086
20240902,115700,25750835700,39250,39300,39300,39200,1693
20240902,115600,25684395300,39250,39150,39300,39150,13375
20240902,115500,25160095900,39100,39100,39150,39100,379
20240902,115400,25145273600,39100,39100,39150,39100,450
20240902,115300,25127675650,39100,39100,39150,39100,320
20240902,115200,25115158150,39150,39100,39150,39100,457
20240902,115100,25097285250,39100,39100,39100,39050,440
20240902,115000,25080081800,39100,39050,39100,39050,425
20240902,114900,25063472050,39050,39150,39150,39050,249
20240902,114800,25053736600,39150,39050,39150,39000,1280
20240902,114700,25003705700,39050,39050,39050,39000,1187
20240902,114600,24957362200,39000,39000,39000,38950,297
20240902,114500,24945780800,39000,39000,39000,38950,1919
20240902,114400,24870953200,38950,38950,38950,38900,319
20240902,114300,24858531800,38950,39000,39000,38900,1130
20240902,114200,24814518400,39000,39000,39050,39000,1796
20240902,114100,24744474150,39000,39050,39050,39000,1919
20240902,114000,24669629350,39000,38950,39050,38900,2094
20240902,113900,24588017650,38950,38950,39050,38950,1891
20240902,113800,24514261150,39000,38900,39000,38900,226
20240902,113700,24505460000,38900,38950,38950,38900,521
20240902,113600,24485178800,38900,38950,38950,38900,532
20240902,113500,24464476100,38950,38900,38950,38900,1122
20240902,113400,24420830200,38900,38850,38900,38850,1880
20240902,113300,24347703150,38900,38900,38950,38850,729
20240902,113200,24319345850,38900,38900,38900,38900,529
20240902,113100,24298767750,38900,38950,38950,38900,1066
20240902,113000,24257299800,38950,38950,39000,38900,699
20240902,112900,24230076750,38950,38950,39000,38950,541
20240902,112800,24209004750,38950,39000,39000,38950,1064
20240902,112700,24167533950,39000,38950,39050,38950,1164
20240902,112600,24122143550,38950,38900,39000,38900,814
20240902,112500,24090426700,38950,38900,39000,38900,1125
20240902,112400,24046605350,38950,38950,38950,38900,610
20240902,112300,24022859350,38950,38850,38950,38850,886
20240902,112200,23988398300,38900,38850,38900,38800,3431
20240902,112100,23855045350,38800,38750,38850,38750,1091
20240902,112000,23812727500,38750,38800,38850,38750,1502
20240902,111900,23754456050,38800,38800,38850,38800,1226
20240902,111800,23706884800,38800,38800,38850,38750,3224
20240902,111700,23581840900,38800,38800,38800,38700,7635
20240902,111600,23285946100,38800,38800,38850,38800,2053
20240902,111500,23206289650,38850,38800,38850,38750,4400
20240902,111400,23035575750,38800,38800,38850,38800,3923
20240902,111300,22883239900,38800,38950,38950,38800,7987
20240902,111200,22572632800,38950,39000,39000,38900,3898
20240902,111100,22420847050,39000,39000,39050,39000,1692
20240902,111000,22354858650,39000,39000,39050,39000,2406
20240902,110900,22261023750,39000,39050,39050,39000,1414
20240902,110800,22205870350,39050,39000,39050,39000,2419
20240902,110700,22111433350,39050,39000,39050,39000,1325
20240902,110600,22059753250,39000,39000,39050,39000,1217
20240902,110500,22012271400,39000,39150,39150,39000,31397
20240902,110400,20786231500,39100,39100,39150,39100,1793
20240902,110300,20716120800,39100,39150,39150,39100,1013
20240902,110200,20676499550,39100,39150,39150,39100,2025
20240902,110100,20597295650,39150,39150,39200,39100,2814
20240902,110000,20487158400,39200,39200,39200,39150,683
20240902,105900,20460412000,39200,39150,39200,39150,393
20240902,105800,20445023550,39150,39150,39200,39150,1239
20240902,105700,20396514600,39150,39100,39150,39100,593
20240902,105600,20373322750,39100,39100,39150,39100,797
20240902,105500,20342138150,39100,39100,39150,39100,755
20240902,105400,20312609450,39100,39150,39150,39100,1077
20240902,105300,20270469350,39100,39150,39150,39100,1293
20240902,105200,20219906200,39150,39100,39150,39100,895
20240902,105100,20184886850,39100,39150,39200,39100,5350
20240902,105000,19975440600,39150,39150,39200,39150,1170
20240902,104900,19929631950,39150,39200,39200,39150,1514
20240902,104800,19870348450,39200,39200,39200,39150,901
20240902,104700,19835065650,39200,39150,39200,39150,763
20240902,104600,19805191550,39150,39200,39250,39150,2994
20240902,104500,19687799950,39200,39250,39250,39200,754
20240902,104400,19658235800,39250,39250,39300,39250,738
20240902,104300,19629265700,39250,39250,39300,39200,2857
20240902,104200,19517138950,39250,39200,39250,39200,3131
20240902,104100,19394391850,39200,39200,39250,39200,718
20240902,104000,19366229150,39200,39300,39300,39200,1552
20240902,103900,19305313850,39300,39350,39350,39300,900
20240902,103800,19269943400,39300,39250,39350,39250,5709
20240902,103700,19045729050,39250,39300,39350,39250,2328
20240902,103600,18954227700,39300,39300,39350,39300,518
20240902,103500,18933865000,39350,39300,39350,39300,1311
20240902,103400,18882284800,39300,39400,39400,39300,738
20240902,103300,18853246900,39350,39300,39350,39250,3665
20240902,103200,18709172300,39250,39300,39300,39250,2188
20240902,103100,18623288200,39250,39300,39300,39250,594
20240902,103000,18599971650,39250,39250,39300,39250,1038
20240902,102900,18559226450,39300,39300,39350,39250,3155
20240902,102800,18435234700,39350,39350,39400,39350,1343
20240902,102700,18382372000,39350,39400,39400,39350,4216
20240902,102600,18216324450,39350,39400,39400,39350,926
20240902,102500,18179866350,39400,39350,39500,39350,13051
20240902,102400,17665432500,39350,39400,39400,39350,1061
20240902,102300,17623666650,39400,39350,39400,39350,1784
20240902,102200,17553414400,39350,39400,39450,39350,1193
20240902,102100,17506433750,39400,39300,39450,39300,3239
20240902,102000,17378855450,39300,39250,39300,39250,1494
20240902,101900,17320173250,39250,39300,39350,39250,2850
20240902,101800,17208199900,39300,39350,39400,39300,1310
20240902,101700,17156669400,39350,39350,39400,39350,4450
20240902,101600,16981366900,39350,39300,39350,39300,2015
20240902,101500,16902115300,39300,39300,39350,39250,2924
20240902,101400,16787168950,39300,39250,39300,39200,1038
20240902,101300,16746418500,39300,39300,39300,39250,1515
20240902,101200,16686907900,39250,39200,39250,39200,2900
20240902,101100,16573135700,39200,39200,39250,39200,1160
20240902,101000,16527654550,39250,39250,39350,39200,1265
20240902,100900,16477975950,39250,39350,39400,39250,2208
20240902,100800,16391122750,39350,39250,39350,39250,3331
20240902,100700,16260314100,39250,39300,39350,39250,1739
20240902,100600,16191987950,39300,39350,39350,39300,1149
20240902,100500,16146812000,39350,39300,39400,39300,1525
20240902,100400,16086839850,39300,39300,39400,39300,4473
20240902,100300,15910808100,39300,39200,39300,39150,3467
20240902,100200,15774790050,39200,39150,39200,39150,2608
20240902,100100,15672624700,39150,39150,39200,39150,852
20240902,100000,15639252450,39150,39200,39250,39150,2026
20240902,095900,15559813400,39150,39150,39200,39150,1881
20240902,095800,15486141800,39150,39200,39250,39150,2330
20240902,095700,15394832000,39200,39250,39300,39200,5768
20240902,095600,15168566400,39250,39250,39350,39250,2408
20240902,095500,15073968350,39250,39300,39300,39250,3884
20240902,095400,14921365150,39300,39300,39350,39250,1142
20240902,095300,14876467800,39300,39250,39400,39200,5598
20240902,095200,14656539900,39200,39200,39250,39200,1127
20240902,095100,14612343900,39200,39150,39250,39150,3046
20240902,095000,14492986450,39200,39200,39200,39100,4827
20240902,094900,14303953650,39200,39200,39200,39150,3059
20240902,094800,14184096300,39200,39200,39250,39150,3510
20240902,094700,14046487900,39200,39250,39250,39200,585
20240902,094600,14023537700,39250,39250,39250,39150,3125
20240902,094500,13900982150,39200,39150,39300,39150,2196
20240902,094400,13814872200,39200,39150,39200,39150,2651
20240902,094300,13711031550,39150,39300,39300,39150,18278
20240902,094200,12994673900,39300,39300,39300,39250,2714
20240902,094100,12888105700,39350,39300,39350,39250,2216
20240902,094000,12801054400,39300,39300,39350,39250,3790
20240902,093900,12652110550,39300,39300,39300,39250,4325
20240902,093800,12482317150,39300,39300,39350,39250,3371
20240902,093700,12349814200,39300,39250,39350,39200,5131
20240902,093600,12148330200,39250,39300,39350,39200,13129
20240902,093500,11632623950,39350,39450,39500,39300,11263
20240902,093400,11189080500,39450,39350,39500,39350,4286
20240902,093300,11020185150,39400,39550,39600,39300,17743
20240902,093200,10320798050,39600,39450,39600,39450,5889
20240902,093100,10088029850,39450,39400,39500,39350,2300
20240902,093000,9997337950,39400,39400,39500,39300,12735
20240902,092900,9495619650,39400,39450,39500,39350,9042
20240902,092800,9139517600,39450,39600,39650,39450,9812
20240902,092700,8751585300,39600,39800,39850,39600,6457
20240902,092600,8495292800,39850,39800,39850,39750,1574
20240902,092500,8432631700,39800,39750,39850,39750,2863
20240902,092400,8318734750,39700,39750,39800,39700,2026
20240902,092300,8238213100,39800,39650,39800,39650,5159
20240902,092200,8033466800,39600,39600,39650,39550,2743
20240902,092100,7924859150,39550,39800,39800,39550,12987
20240902,092000,7409565600,39750,39850,39900,39750,1999
20240902,091900,7330006250,39800,39950,39950,39800,4689
20240902,091800,7143025400,39950,39850,39950,39850,1434
20240902,091700,7085794250,39850,39750,39900,39750,1986
20240902,091600,7006703900,39750,39750,39800,39700,3450
20240902,091500,6869562300,39750,39750,39750,39700,1553
20240902,091400,6807871150,39700,39700,39750,39650,3387
20240902,091300,6673521350,39700,39800,39850,39600,8437
20240902,091200,6338437500,39800,40000,40000,39750,10400
20240902,091100,5923674400,40000,39950,40200,39950,6138
20240902,091000,5677940900,39950,39950,40000,39900,4677
20240902,090900,5491085050,39950,40000,40000,39950,6480
20240902,090800,5232026900,39950,40000,40050,39950,5991
20240902,090700,4992494550,40050,40150,40400,40000,14143
20240902,090600,4424368400,40200,40150,40500,40150,15176
20240902,090500,3813641000,40250,40250,40250,40000,12190
20240902,090400,3324712250,40250,40000,40300,40000,10465
20240902,090300,2904734050,40050,40050,40050,39950,7863
20240902,090200,2590184500,40000,40250,40350,39950,23354
20240902,090100,1653598000,40250,40250,40450,40200,17234
20240902,090000,959213200,40350,40850,40850,40150,23635