KissMeData/329180/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210600,38814234400,185500,185500,185500,185500,17804
20240902,210500,38814234400,185500,185500,185500,185500,0
20240902,210400,38814234400,185500,185500,185500,185500,0
20240902,210300,38814234400,185500,185500,185500,185500,0
20240902,210200,38814234400,185500,185500,185500,185500,0
20240902,210100,38814234400,185500,185500,185500,185500,0
20240902,210000,38814234400,185500,185500,185500,185500,0
20240902,205900,38814234400,185500,185500,185500,185500,0
20240902,205800,38814234400,185500,185500,185500,185500,0
20240902,205700,38814234400,185500,185500,185500,185500,0
20240902,205600,38814234400,185500,185500,185500,185500,0
20240902,205500,38814234400,185500,185500,185500,185500,0
20240902,205400,38814234400,185500,185500,185500,185500,0
20240902,205300,38814234400,185500,185500,185500,185500,0
20240902,205200,38814234400,185500,185500,185500,185500,0
20240902,205100,38814234400,185500,185500,185500,185500,0
20240902,205000,38814234400,185500,185500,185500,185500,0
20240902,204900,38814234400,185500,185500,185500,185500,0
20240902,204800,38814234400,185500,185500,185500,185500,0
20240902,204700,38814234400,185500,185500,185500,185500,0
20240902,204600,38814234400,185500,185500,185500,185500,0
20240902,204500,38814234400,185500,185500,185500,185500,0
20240902,204400,38814234400,185500,185500,185500,185500,0
20240902,204300,38814234400,185500,185500,185500,185500,0
20240902,204200,38814234400,185500,185500,185500,185500,0
20240902,204100,38814234400,185500,185500,185500,185500,0
20240902,204000,38814234400,185500,185500,185500,185500,0
20240902,203900,38814234400,185500,185500,185500,185500,0
20240902,203800,38814234400,185500,185500,185500,185500,0
20240902,203700,38814234400,185500,185500,185500,185500,0
20240902,203600,38814234400,185500,185500,185500,185500,17804
20240902,203500,38814234400,185500,185500,185500,185500,0
20240902,203400,38814234400,185500,185500,185500,185500,0
20240902,203300,38814234400,185500,185500,185500,185500,0
20240902,203200,38814234400,185500,185500,185500,185500,0
20240902,203100,38814234400,185500,185500,185500,185500,0
20240902,203000,38814234400,185500,185500,185500,185500,0
20240902,202900,38814234400,185500,185500,185500,185500,0
20240902,202800,38814234400,185500,185500,185500,185500,0
20240902,202700,38814234400,185500,185500,185500,185500,0
20240902,202600,38814234400,185500,185500,185500,185500,0
20240902,202500,38814234400,185500,185500,185500,185500,0
20240902,202400,38814234400,185500,185500,185500,185500,0
20240902,202300,38814234400,185500,185500,185500,185500,0
20240902,202200,38814234400,185500,185500,185500,185500,0
20240902,202100,38814234400,185500,185500,185500,185500,0
20240902,202000,38814234400,185500,185500,185500,185500,0
20240902,201900,38814234400,185500,185500,185500,185500,0
20240902,201800,38814234400,185500,185500,185500,185500,0
20240902,201700,38814234400,185500,185500,185500,185500,0
20240902,201600,38814234400,185500,185500,185500,185500,0
20240902,201500,38814234400,185500,185500,185500,185500,0
20240902,201400,38814234400,185500,185500,185500,185500,0
20240902,201300,38814234400,185500,185500,185500,185500,0
20240902,201200,38814234400,185500,185500,185500,185500,0
20240902,201100,38814234400,185500,185500,185500,185500,0
20240902,201000,38814234400,185500,185500,185500,185500,0
20240902,200900,38814234400,185500,185500,185500,185500,0
20240902,200800,38814234400,185500,185500,185500,185500,0
20240902,200700,38814234400,185500,185500,185500,185500,0
20240902,200600,38814234400,185500,185500,185500,185500,17804
20240902,200500,38814234400,185500,185500,185500,185500,0
20240902,200400,38814234400,185500,185500,185500,185500,0
20240902,200300,38814234400,185500,185500,185500,185500,0
20240902,200200,38814234400,185500,185500,185500,185500,0
20240902,200100,38814234400,185500,185500,185500,185500,0
20240902,200000,38814234400,185500,185500,185500,185500,0
20240902,195900,38814234400,185500,185500,185500,185500,0
20240902,195800,38814234400,185500,185500,185500,185500,0
20240902,195700,38814234400,185500,185500,185500,185500,0
20240902,195600,38814234400,185500,185500,185500,185500,0
20240902,195500,38814234400,185500,185500,185500,185500,0
20240902,195400,38814234400,185500,185500,185500,185500,0
20240902,195300,38814234400,185500,185500,185500,185500,0
20240902,195200,38814234400,185500,185500,185500,185500,0
20240902,195100,38814234400,185500,185500,185500,185500,0
20240902,195000,38814234400,185500,185500,185500,185500,0
20240902,194900,38814234400,185500,185500,185500,185500,0
20240902,194800,38814234400,185500,185500,185500,185500,0
20240902,194700,38814234400,185500,185500,185500,185500,0
20240902,194600,38814234400,185500,185500,185500,185500,0
20240902,194500,38814234400,185500,185500,185500,185500,0
20240902,194400,38814234400,185500,185500,185500,185500,0
20240902,194300,38814234400,185500,185500,185500,185500,0
20240902,194200,38814234400,185500,185500,185500,185500,0
20240902,194100,38814234400,185500,185500,185500,185500,0
20240902,194000,38814234400,185500,185500,185500,185500,0
20240902,193900,38814234400,185500,185500,185500,185500,0
20240902,193800,38814234400,185500,185500,185500,185500,0
20240902,193700,38814234400,185500,185500,185500,185500,0
20240902,193600,38814234400,185500,185500,185500,185500,17804
20240902,193500,38814234400,185500,185500,185500,185500,0
20240902,193400,38814234400,185500,185500,185500,185500,0
20240902,193300,38814234400,185500,185500,185500,185500,0
20240902,193200,38814234400,185500,185500,185500,185500,0
20240902,193100,38814234400,185500,185500,185500,185500,0
20240902,193000,38814234400,185500,185500,185500,185500,0
20240902,192900,38814234400,185500,185500,185500,185500,0
20240902,192800,38814234400,185500,185500,185500,185500,0
20240902,192700,38814234400,185500,185500,185500,185500,0
20240902,192600,38814234400,185500,185500,185500,185500,0
20240902,192500,38814234400,185500,185500,185500,185500,0
20240902,192400,38814234400,185500,185500,185500,185500,0
20240902,192300,38814234400,185500,185500,185500,185500,0
20240902,192200,38814234400,185500,185500,185500,185500,0
20240902,192100,38814234400,185500,185500,185500,185500,0
20240902,192000,38814234400,185500,185500,185500,185500,0
20240902,191900,38814234400,185500,185500,185500,185500,0
20240902,191800,38814234400,185500,185500,185500,185500,0
20240902,191700,38814234400,185500,185500,185500,185500,0
20240902,191600,38814234400,185500,185500,185500,185500,0
20240902,191500,38814234400,185500,185500,185500,185500,0
20240902,191400,38814234400,185500,185500,185500,185500,0
20240902,191300,38814234400,185500,185500,185500,185500,0
20240902,191200,38814234400,185500,185500,185500,185500,0
20240902,191100,38814234400,185500,185500,185500,185500,0
20240902,191000,38814234400,185500,185500,185500,185500,0
20240902,190900,38814234400,185500,185500,185500,185500,0
20240902,190800,38814234400,185500,185500,185500,185500,0
20240902,190700,38814234400,185500,185500,185500,185500,0
20240902,190600,38814234400,185500,185500,185500,185500,17804
20240902,190500,38814234400,185500,185500,185500,185500,0
20240902,190400,38814234400,185500,185500,185500,185500,0
20240902,190300,38814234400,185500,185500,185500,185500,0
20240902,190200,38814234400,185500,185500,185500,185500,0
20240902,190100,38814234400,185500,185500,185500,185500,0
20240902,190000,38814234400,185500,185500,185500,185500,0
20240902,185900,38814234400,185500,185500,185500,185500,0
20240902,185800,38814234400,185500,185500,185500,185500,0
20240902,185700,38814234400,185500,185500,185500,185500,0
20240902,185600,38814234400,185500,185500,185500,185500,0
20240902,185500,38814234400,185500,185500,185500,185500,0
20240902,185400,38814234400,185500,185500,185500,185500,0
20240902,185300,38814234400,185500,185500,185500,185500,0
20240902,185200,38814234400,185500,185500,185500,185500,0
20240902,185100,38814234400,185500,185500,185500,185500,0
20240902,185000,38814234400,185500,185500,185500,185500,0
20240902,184900,38814234400,185500,185500,185500,185500,0
20240902,184800,38814234400,185500,185500,185500,185500,0
20240902,184700,38814234400,185500,185500,185500,185500,0
20240902,184600,38814234400,185500,185500,185500,185500,0
20240902,184500,38814234400,185500,185500,185500,185500,0
20240902,184400,38814234400,185500,185500,185500,185500,0
20240902,184300,38814234400,185500,185500,185500,185500,0
20240902,184200,38814234400,185500,185500,185500,185500,0
20240902,184100,38814234400,185500,185500,185500,185500,0
20240902,184000,38814234400,185500,185500,185500,185500,0
20240902,183900,38814234400,185500,185500,185500,185500,0
20240902,183800,38814234400,185500,185500,185500,185500,0
20240902,183700,38814234400,185500,185500,185500,185500,0
20240902,183600,38814234400,185500,185500,185500,185500,17804
20240902,183500,38814234400,185500,185500,185500,185500,0
20240902,183400,38814234400,185500,185500,185500,185500,0
20240902,183300,38814234400,185500,185500,185500,185500,0
20240902,183200,38814234400,185500,185500,185500,185500,0
20240902,183100,38814234400,185500,185500,185500,185500,0
20240902,183000,38814234400,185500,185500,185500,185500,0
20240902,182900,38814234400,185500,185500,185500,185500,0
20240902,182800,38814234400,185500,185500,185500,185500,0
20240902,182700,38814234400,185500,185500,185500,185500,0
20240902,182600,38814234400,185500,185500,185500,185500,0
20240902,182500,38814234400,185500,185500,185500,185500,0
20240902,182400,38814234400,185500,185500,185500,185500,0
20240902,182300,38814234400,185500,185500,185500,185500,0
20240902,182200,38814234400,185500,185500,185500,185500,0
20240902,182100,38814234400,185500,185500,185500,185500,0
20240902,182000,38814234400,185500,185500,185500,185500,0
20240902,181900,38814234400,185500,185500,185500,185500,0
20240902,181800,38814234400,185500,185500,185500,185500,0
20240902,181700,38814234400,185500,185500,185500,185500,0
20240902,181600,38814234400,185500,185500,185500,185500,0
20240902,181500,38814234400,185500,185500,185500,185500,0
20240902,181400,38814234400,185500,185500,185500,185500,0
20240902,181300,38814234400,185500,185500,185500,185500,0
20240902,181200,38814234400,185500,185500,185500,185500,0
20240902,181100,38814234400,185500,185500,185500,185500,0
20240902,181000,38814234400,185500,185500,185500,185500,0
20240902,180900,38814234400,185500,185500,185500,185500,0
20240902,180800,38814234400,185500,185500,185500,185500,0
20240902,180700,38814234400,185500,185500,185500,185500,0
20240902,180600,38814234400,185500,185500,185500,185500,17804
20240902,180500,38814234400,185500,185500,185500,185500,0
20240902,180400,38814234400,185500,185500,185500,185500,0
20240902,180300,38814234400,185500,185500,185500,185500,0
20240902,180200,38814234400,185500,185500,185500,185500,0
20240902,180100,38814234400,185500,185500,185500,185500,0
20240902,180000,38814234400,185500,185500,185500,185500,0
20240902,175900,38814234400,185500,185500,185500,185500,0
20240902,175800,38814234400,185500,185500,185500,185500,0
20240902,175700,38814234400,185500,185500,185500,185500,0
20240902,175600,38814234400,185500,185500,185500,185500,0
20240902,175500,38814234400,185500,185500,185500,185500,0
20240902,175400,38814234400,185500,185500,185500,185500,0
20240902,175300,38814234400,185500,185500,185500,185500,0
20240902,175200,38814234400,185500,185500,185500,185500,0
20240902,175100,38814234400,185500,185500,185500,185500,0
20240902,175000,38814234400,185500,185500,185500,185500,0
20240902,174900,38814234400,185500,185500,185500,185500,0
20240902,174800,38814234400,185500,185500,185500,185500,0
20240902,174700,38814234400,185500,185500,185500,185500,0
20240902,174600,38814234400,185500,185500,185500,185500,0
20240902,174500,38814234400,185500,185500,185500,185500,0
20240902,174400,38814234400,185500,185500,185500,185500,0
20240902,174300,38814234400,185500,185500,185500,185500,0
20240902,174200,38814234400,185500,185500,185500,185500,0
20240902,174100,38814234400,185500,185500,185500,185500,0
20240902,174000,38814234400,185500,185500,185500,185500,0
20240902,173900,38814234400,185500,185500,185500,185500,0
20240902,173800,38814234400,185500,185500,185500,185500,0
20240902,173700,38814234400,185500,185500,185500,185500,0
20240902,173600,38814234400,185500,185500,185500,185500,17804
20240902,173500,38814234400,185500,185500,185500,185500,0
20240902,173400,38814234400,185500,185500,185500,185500,0
20240902,173300,38814234400,185500,185500,185500,185500,0
20240902,173200,38814234400,185500,185500,185500,185500,0
20240902,173100,38814234400,185500,185500,185500,185500,0
20240902,173000,38814234400,185500,185500,185500,185500,0
20240902,172900,38814234400,185500,185500,185500,185500,0
20240902,172800,38814234400,185500,185500,185500,185500,0
20240902,172700,38814234400,185500,185500,185500,185500,0
20240902,172600,38814234400,185500,185500,185500,185500,0
20240902,172500,38814234400,185500,185500,185500,185500,0
20240902,172400,38814234400,185500,185500,185500,185500,0
20240902,172300,38814234400,185500,185500,185500,185500,0
20240902,172200,38814234400,185500,185500,185500,185500,0
20240902,172100,38814234400,185500,185500,185500,185500,0
20240902,172000,38814234400,185500,185500,185500,185500,0
20240902,171900,38814234400,185500,185500,185500,185500,0
20240902,171800,38814234400,185500,185500,185500,185500,0
20240902,171700,38814234400,185500,185500,185500,185500,0
20240902,171600,38814234400,185500,185500,185500,185500,0
20240902,171500,38814234400,185500,185500,185500,185500,0
20240902,171400,38814234400,185500,185500,185500,185500,0
20240902,171300,38814234400,185500,185500,185500,185500,0
20240902,171200,38814234400,185500,185500,185500,185500,0
20240902,171100,38814234400,185500,185500,185500,185500,0
20240902,171000,38814234400,185500,185500,185500,185500,0
20240902,170900,38814234400,185500,185500,185500,185500,0
20240902,170800,38814234400,185500,185500,185500,185500,0
20240902,170700,38814234400,185500,185500,185500,185500,0
20240902,170600,38814234400,185500,185500,185500,185500,17804
20240902,170500,38814234400,185500,185500,185500,185500,0
20240902,170400,38814234400,185500,185500,185500,185500,0
20240902,170300,38814234400,185500,185500,185500,185500,0
20240902,170200,38814234400,185500,185500,185500,185500,0
20240902,170100,38814234400,185500,185500,185500,185500,0
20240902,170000,38814234400,185500,185500,185500,185500,0
20240902,165900,38814234400,185500,185500,185500,185500,0
20240902,165800,38814234400,185500,185500,185500,185500,0
20240902,165700,38814234400,185500,185500,185500,185500,0
20240902,165600,38814234400,185500,185500,185500,185500,0
20240902,165500,38814234400,185500,185500,185500,185500,0
20240902,165400,38814234400,185500,185500,185500,185500,0
20240902,165300,38814234400,185500,185500,185500,185500,0
20240902,165200,38814234400,185500,185500,185500,185500,0
20240902,165100,38814234400,185500,185500,185500,185500,0
20240902,165000,38814234400,185500,185500,185500,185500,0
20240902,164900,38814234400,185500,185500,185500,185500,0
20240902,164800,38814234400,185500,185500,185500,185500,0
20240902,164700,38814234400,185500,185500,185500,185500,0
20240902,164600,38814234400,185500,185500,185500,185500,0
20240902,164500,38814234400,185500,185500,185500,185500,0
20240902,164400,38814234400,185500,185500,185500,185500,0
20240902,164300,38814234400,185500,185500,185500,185500,0
20240902,164200,38814234400,185500,185500,185500,185500,0
20240902,164100,38814234400,185500,185500,185500,185500,0
20240902,164000,38814234400,185500,185500,185500,185500,0
20240902,163900,38814234400,185500,185500,185500,185500,0
20240902,163800,38814234400,185500,185500,185500,185500,0
20240902,163700,38814234400,185500,185500,185500,185500,0
20240902,163600,38814234400,185500,185500,185500,185500,17804
20240902,163500,38814234400,185500,185500,185500,185500,0
20240902,163400,38814234400,185500,185500,185500,185500,0
20240902,163300,38814234400,185500,185500,185500,185500,0
20240902,163200,38814234400,185500,185500,185500,185500,0
20240902,163100,38814234400,185500,185500,185500,185500,0
20240902,163000,38814234400,185500,185500,185500,185500,0
20240902,162900,38814234400,185500,185500,185500,185500,0
20240902,162800,38814234400,185500,185500,185500,185500,0
20240902,162700,38814234400,185500,185500,185500,185500,0
20240902,162600,38814234400,185500,185500,185500,185500,0
20240902,162500,38814234400,185500,185500,185500,185500,0
20240902,162400,38814234400,185500,185500,185500,185500,0
20240902,162300,38814234400,185500,185500,185500,185500,0
20240902,162200,38814234400,185500,185500,185500,185500,0
20240902,162100,38814234400,185500,185500,185500,185500,0
20240902,162000,38814234400,185500,185500,185500,185500,0
20240902,161900,38814234400,185500,185500,185500,185500,0
20240902,161800,38814234400,185500,185500,185500,185500,0
20240902,161700,38814234400,185500,185500,185500,185500,0
20240902,161600,38814234400,185500,185500,185500,185500,0
20240902,161500,38814234400,185500,185500,185500,185500,0
20240902,161400,38814234400,185500,185500,185500,185500,0
20240902,161300,38814234400,185500,185500,185500,185500,0
20240902,161200,38814234400,185500,185500,185500,185500,0
20240902,161100,38814234400,185500,185500,185500,185500,0
20240902,161000,38814234400,185500,185500,185500,185500,0
20240902,160900,38814234400,185500,185500,185500,185500,0
20240902,160800,38814234400,185500,185500,185500,185500,0
20240902,160700,38814234400,185500,185500,185500,185500,0
20240902,160600,38814234400,185500,185500,185500,185500,17804
20240902,160500,38814234400,185500,185500,185500,185500,0
20240902,160400,38814234400,185500,185500,185500,185500,0
20240902,160300,38814234400,185500,185500,185500,185500,0
20240902,160200,38814234400,185500,185500,185500,185500,0
20240902,160100,38814234400,185500,185500,185500,185500,0
20240902,160000,38814234400,185500,185500,185500,185500,0
20240902,155900,38814234400,185500,185500,185500,185500,0
20240902,155800,38814234400,185500,185500,185500,185500,0
20240902,155700,38814234400,185500,185500,185500,185500,0
20240902,155600,38814234400,185500,185500,185500,185500,0
20240902,155500,38814234400,185500,185500,185500,185500,0
20240902,155400,38814234400,185500,185500,185500,185500,0
20240902,155300,38814234400,185500,185500,185500,185500,0
20240902,155200,38814234400,185500,185500,185500,185500,0
20240902,155100,38814234400,185500,185500,185500,185500,0
20240902,155000,38814234400,185500,185500,185500,185500,0
20240902,154900,38814234400,185500,185500,185500,185500,0
20240902,154800,38814234400,185500,185500,185500,185500,0
20240902,154700,38814234400,185500,185500,185500,185500,0
20240902,154600,38814234400,185500,185500,185500,185500,0
20240902,154500,38814234400,185500,185500,185500,185500,0
20240902,154400,38814234400,185500,185500,185500,185500,0
20240902,154300,38814234400,185500,185500,185500,185500,0
20240902,154200,38814234400,185500,185500,185500,185500,0
20240902,154100,38814234400,185500,185500,185500,185500,0
20240902,154000,38814234400,185500,185500,185500,185500,0
20240902,153900,38814234400,185500,185500,185500,185500,0
20240902,153800,38814234400,185500,185500,185500,185500,0
20240902,153700,38814234400,185500,185500,185500,185500,0
20240902,153600,38814234400,185500,185500,185500,185500,17804
20240902,153500,38814234400,185500,185500,185500,185500,0
20240902,153400,38814234400,185500,185500,185500,185500,0
20240902,153300,38814234400,185500,185500,185500,185500,0
20240902,153200,38814234400,185500,185500,185500,185500,0
20240902,153100,38814234400,185500,185500,185500,185500,0
20240902,153000,38814234400,185500,185500,185500,185500,17804
20240902,152900,35511592400,186100,186100,186100,186100,0
20240902,152800,35511592400,186100,186100,186100,186100,0
20240902,152700,35511592400,186100,186100,186100,186100,0
20240902,152600,35511592400,186100,186100,186100,186100,0
20240902,152500,35511592400,186100,186100,186100,186100,0
20240902,152400,35511592400,186100,186100,186100,186100,0
20240902,152300,35511592400,186100,186100,186100,186100,0
20240902,152200,35511592400,186100,186100,186100,186100,0
20240902,152100,35511592400,186100,186100,186100,186100,0
20240902,152000,35511592400,186100,186100,186100,186100,0
20240902,151900,35511592400,186100,186100,186100,185900,944
20240902,151800,35335999800,186100,186000,186100,186000,170
20240902,151700,35304374900,186000,186000,186100,186000,211
20240902,151600,35265122400,186000,186000,186100,186000,177
20240902,151500,35232197000,186100,186000,186100,186000,178
20240902,151400,35199082900,186000,186000,186100,186000,124
20240902,151300,35176016600,186000,185900,186000,185800,530
20240902,151200,35077476700,185900,185900,186200,185900,770
20240902,151100,34934256500,185900,186000,186100,185900,666
20240902,151000,34810383100,186100,186100,186100,186000,269
20240902,150900,34760342900,186000,186000,186200,186000,556
20240902,150800,34656902100,186200,186100,186200,186000,241
20240902,150700,34612060300,186000,186200,186200,186000,224
20240902,150600,34570380900,186100,185900,186200,185800,1163
20240902,150500,34354079800,185800,185900,186000,185800,1683
20240902,150400,34041194900,186000,186100,186100,186000,671
20240902,150300,33916381400,186200,186100,186200,186000,542
20240902,150200,33815552000,186100,186100,186200,186000,905
20240902,150100,33647191100,186100,186100,186200,186100,166
20240902,150000,33616291000,186200,186100,186300,186000,1094
20240902,145900,33412715300,186100,186100,186300,186100,298
20240902,145800,33357242900,186100,186100,186200,186100,396
20240902,145700,33283526200,186100,186300,186300,186100,718
20240902,145600,33149837800,186300,186100,186400,186100,542
20240902,145500,33048908100,186300,186200,186400,186100,550
20240902,145400,32946466400,186300,186400,186400,186200,1096
20240902,145300,32742342900,186400,186500,186500,186300,258
20240902,145200,32694243100,186500,186600,186600,186500,537
20240902,145100,32594050700,186600,186600,186600,186300,354
20240902,145000,32528048000,186500,186400,186600,186400,263
20240902,144900,32478998400,186400,186200,186500,186100,444
20240902,144800,32396279500,186200,186300,186400,186200,699
20240902,144700,32266111900,186300,186500,186600,186300,954
20240902,144600,32088225800,186500,186600,186700,186500,409
20240902,144500,32011917200,186700,186600,186800,186500,390
20240902,144400,31939139500,186700,186800,186800,186500,850
20240902,144300,31780468500,186800,186700,186900,186700,164
20240902,144200,31749834000,186800,186700,187100,186700,873
20240902,144100,31586707800,186700,186600,186800,186600,574
20240902,144000,31479531300,186600,186800,186800,186600,314
20240902,143900,31420919200,186700,186700,186900,186600,474
20240902,143800,31332394200,186800,186900,186900,186800,407
20240902,143700,31256357200,186900,186900,186900,186800,317
20240902,143600,31197129700,186900,186800,186900,186800,252
20240902,143500,31150045800,186800,186800,186900,186600,345
20240902,143400,31085632300,186700,186800,186900,186700,186
20240902,143300,31050896300,186700,186900,187000,186700,372
20240902,143200,30981386500,186900,186700,186900,186600,402
20240902,143100,30906335100,186600,186700,186800,186600,223
20240902,143000,30864702500,186700,186700,186900,186600,519
20240902,142900,30767788900,186700,186800,186900,186600,233
20240902,142800,30724277600,186800,186700,186900,186700,277
20240902,142700,30672542400,186700,186700,186900,186600,468
20240902,142600,30585169800,186700,186900,187000,186700,417
20240902,142500,30507267500,186900,187000,187000,186900,378
20240902,142400,30436606800,186900,187100,187200,186900,373
20240902,142300,30366834100,187100,187000,187300,187000,235
20240902,142200,30322856500,187100,187000,187200,187000,99
20240902,142100,30304338800,187000,187100,187300,187000,310
20240902,142000,30246316200,187100,187400,187400,187100,577
20240902,141900,30138239200,187400,187600,187700,187400,731
20240902,141800,30001146900,187600,187700,187800,187600,251
20240902,141700,29954033800,187700,187800,187900,187700,906
20240902,141600,29783911200,187800,187800,188000,187800,418
20240902,141500,29705394900,187900,188000,188200,187900,179
20240902,141400,29671749900,187900,188000,188200,187900,151
20240902,141300,29643366700,188000,187900,188100,187800,140
20240902,141200,29617059000,188000,188000,188100,187900,90
20240902,141100,29600136900,188100,188200,188300,188000,241
20240902,141000,29554779600,188300,188300,188300,188000,265
20240902,140900,29504901400,188600,188300,188600,188000,758
20240902,140800,29362236400,188300,188500,188500,188000,405
20240902,140700,29285995300,188400,188500,188600,188200,267
20240902,140600,29235715500,188300,188300,188400,188200,152
20240902,140500,29207091500,188400,187800,188500,187800,123
20240902,140400,29183950900,187900,187800,188000,187800,219
20240902,140300,29142813400,187800,187900,188000,187800,288
20240902,140200,29088685900,187900,187900,188000,187900,57
20240902,140100,29077974400,188000,187900,188000,187900,155
20240902,140000,29048845500,188000,188100,188100,187900,149
20240902,135900,29020828400,188000,188200,188300,188000,124
20240902,135800,28997503900,188300,188200,188300,188000,111
20240902,135700,28976628400,188300,188000,188300,188000,148
20240902,135600,28948798100,188000,188000,188100,188000,125
20240902,135500,28925295900,188000,188100,188300,188000,128
20240902,135400,28901211600,188100,188000,188100,188000,126
20240902,135300,28877515900,188100,188400,188400,188000,36
20240902,135200,28870736500,187900,187900,188500,187900,233
20240902,135100,28826893600,187900,188100,188100,187800,64
20240902,135000,28814860800,188100,187900,188100,187900,90
20240902,134900,28797939500,187900,188000,188100,187900,120
20240902,134800,28775387000,188000,188000,188100,187900,93
20240902,134700,28757907500,187900,187900,188000,187900,90
20240902,134600,28740994500,187900,188000,188100,187900,218
20240902,134500,28700017500,188100,188100,188200,188000,176
20240902,134400,28666920000,188200,188000,188200,187700,132
20240902,134300,28642112200,188100,188100,188100,187600,573
20240902,134200,28534431900,188100,188300,188300,188100,83
20240902,134100,28518814900,188200,188100,188300,188100,78
20240902,134000,28504138500,188100,188200,188300,188100,168
20240902,133900,28472519600,188200,188200,188300,188200,62
20240902,133800,28460848200,188200,188300,188400,188200,117
20240902,133700,28438813900,188400,188400,188400,188300,210
20240902,133600,28399266800,188400,188400,188500,188300,184
20240902,133500,28364602300,188400,188300,188500,188300,214
20240902,133400,28324288900,188300,188400,188500,188300,247
20240902,133300,28277754500,188400,188500,188800,188400,82
20240902,133200,28262291800,188700,188500,188800,188400,518
20240902,133100,28164593000,188400,189200,189200,188300,727
20240902,133000,28027385100,189200,189000,189200,188900,208
20240902,132900,27988055500,189100,188900,189200,188900,172
20240902,132800,27955534900,189000,189000,189200,188900,327
20240902,132700,27893719500,189000,188900,189100,188900,302
20240902,132600,27836638400,189000,189100,189400,188900,653
20240902,132500,27713126400,189100,189200,189400,189000,637
20240902,132400,27592603200,189100,189200,189200,189000,211
20240902,132300,27552703400,189000,188900,189500,188900,413
20240902,132200,27474549100,189000,189000,189500,188900,804
20240902,132100,27322459400,189100,188700,189100,188600,1620
20240902,132000,27016512400,188500,188200,188700,188100,525
20240902,131900,26917596500,188300,188400,188500,188200,348
20240902,131800,26852064400,188400,188500,188700,188400,994
20240902,131700,26664635800,188500,187900,188500,187900,1365
20240902,131600,26407712700,187800,187400,187800,187300,1226
20240902,131500,26177787700,187400,187000,187500,186900,1125
20240902,131400,25967100400,186900,186800,187000,186800,142
20240902,131300,25940558300,186900,186800,187000,186800,184
20240902,131200,25906165900,186800,186800,186800,186700,75
20240902,131100,25892156400,186800,186700,186900,186700,226
20240902,131000,25849936500,186700,186600,186700,186400,535
20240902,130900,25750143100,186500,186600,186600,186500,114
20240902,130800,25728877100,186500,186700,186700,186500,247
20240902,130700,25682780000,186600,186400,186700,186400,139
20240902,130600,25656853300,186400,186300,186500,186300,80
20240902,130500,25641945900,186300,186300,186500,186300,105
20240902,130400,25622378800,186500,186300,186500,186300,86
20240902,130300,25606353900,186300,186500,186500,186300,63
20240902,130200,25594613600,186300,186300,186400,186300,101
20240902,130100,25575796500,186400,186400,186400,186300,100
20240902,130000,25557160500,186300,186500,186500,186300,116
20240902,125900,25535539600,186300,186500,186600,186300,221
20240902,125800,25494333200,186500,186500,186700,186500,175
20240902,125700,25461677600,186700,186400,186700,186400,191
20240902,125600,25426048800,186400,186400,186500,186300,321
20240902,125500,25366212600,186400,186300,186500,186200,131
20240902,125400,25341798000,186300,186500,186500,186300,120
20240902,125300,25319436300,186600,186800,186800,186300,574
20240902,125200,25212349000,186800,186800,186800,186700,101
20240902,125100,25193487900,186700,186500,186900,186500,76
20240902,125000,25179303200,186600,186500,186900,186500,180
20240902,124900,25145712500,186500,186600,186600,186500,76
20240902,124800,25131534200,186500,186500,186900,186400,247
20240902,124700,25085436400,186400,186800,186900,186200,390
20240902,124600,25012715500,186800,186500,186800,186400,725
20240902,124500,24877443700,186400,186300,186500,186300,215
20240902,124400,24837371200,186400,186300,186500,186300,125
20240902,124300,24814076900,186300,186400,186500,186300,190
20240902,124200,24778658600,186400,186500,186500,186300,74
20240902,124100,24764863900,186300,186200,186400,186200,154
20240902,124000,24736178100,186200,186300,186500,186200,105
20240902,123900,24716613200,186300,186400,186500,186300,107
20240902,123800,24696674700,186400,186400,186500,186300,154
20240902,123700,24667974500,186500,186400,186500,186400,134
20240902,123600,24642992300,186400,186500,186500,186400,93
20240902,123500,24625656300,186500,186200,186500,186200,183
20240902,123400,24591567700,186200,186200,186300,186200,45
20240902,123300,24583186000,186400,186100,186400,186100,195
20240902,123200,24546876500,186100,186000,186300,185900,125
20240902,123100,24523614400,186000,185900,186300,185900,336
20240902,123000,24461121900,186000,185900,186000,185800,291
20240902,122900,24407034600,185900,185800,185900,185700,1216
20240902,122800,24181189800,185800,186300,186400,185800,4538
20240902,122700,23337048700,186200,186400,186400,186200,139
20240902,122600,23311149700,186300,186200,186300,186200,141
20240902,122500,23284887000,186300,186200,186500,186200,342
20240902,122400,23221185900,186200,186300,186400,186200,108
20240902,122300,23201066300,186400,186300,186400,186300,115
20240902,122200,23179638200,186500,186300,186500,186200,88
20240902,122100,23163246600,186300,186300,186400,186200,123
20240902,122000,23140336700,186200,186300,186400,186200,141
20240902,121900,23114072200,186300,186100,186300,186100,99
20240902,121800,23095641000,186200,186200,186200,186100,520
20240902,121700,22998817300,186300,186400,186500,186200,249
20240902,121600,22952416800,186300,186500,186500,186200,456
20240902,121500,22867500500,186300,186300,186400,186200,235
20240902,121400,22823720500,186200,186300,186500,186200,136
20240902,121300,22798389100,186400,186500,186500,186200,561
20240902,121200,22693922100,186500,186200,186500,186200,91
20240902,121100,22676973200,186200,186300,186500,186200,353
20240902,121000,22611215400,186300,186500,186500,186300,100
20240902,120900,22592582500,186400,186300,186400,186300,137
20240902,120800,22567056900,186300,186400,186500,186300,60
20240902,120700,22555870600,186500,186400,186500,186300,102
20240902,120600,22536856400,186500,186500,186500,186400,140
20240902,120500,22510750800,186400,186200,186400,186200,89
20240902,120400,22494169400,186200,186200,186300,186100,127
20240902,120300,22470523000,186100,186200,186300,186100,459
20240902,120200,22385055200,186300,186300,186300,186200,566
20240902,120100,22279660800,186200,186200,186300,186200,103
20240902,120000,22260480900,186300,186400,186400,186200,220
20240902,115900,22219498400,186400,186400,186500,186300,597
20240902,115800,22108243600,186400,186400,186500,186400,99
20240902,115700,22089789800,186400,186400,186500,186400,293
20240902,115600,22035171200,186500,186500,186500,186400,73
20240902,115500,22021557300,186400,186400,186600,186400,119
20240902,115400,21999370000,186500,186400,187000,186400,217
20240902,115300,21958883100,186400,186300,186500,186300,21
20240902,115200,21954968000,186400,186300,186500,186300,102
20240902,115100,21935959000,186300,186500,186500,186300,496
20240902,115000,21843495200,186500,186500,186600,186400,1048
20240902,114900,21648020900,186500,186600,187000,186500,468
20240902,114800,21560645100,186600,186900,187000,186600,832
20240902,114700,21405290800,186900,186500,187100,186500,512
20240902,114600,21309721700,186500,186800,186900,186500,828
20240902,114500,21155108200,187000,187000,187100,186800,792
20240902,114400,21007037400,187100,187100,187100,187000,123
20240902,114300,20984032500,187100,187200,187200,187000,76
20240902,114200,20969814800,187200,187100,187200,187000,111
20240902,114100,20949045500,187100,187100,187300,187100,44
20240902,114000,20940807200,187100,187500,187500,187100,152
20240902,113900,20912320600,187600,187400,187600,187400,84
20240902,113800,20896566500,187400,187300,187600,187300,103
20240902,113700,20877259000,187300,187400,187500,187300,218
20240902,113600,20836401700,187400,187400,187500,187400,46
20240902,113500,20827780900,187300,187400,187700,187300,106
20240902,113400,20807909600,187400,187000,187700,186900,259
20240902,113300,20759437700,187100,187000,187200,186900,48
20240902,113200,20750459400,186900,187000,187000,186800,197
20240902,113100,20713624400,187000,187100,187100,186900,261
20240902,113000,20664825200,187200,187300,187300,187000,109
20240902,112900,20644431500,187300,187300,187300,187100,109
20240902,112800,20624025600,187200,187300,187400,187200,227
20240902,112700,20581512600,187300,187600,187700,187200,591
20240902,112600,20470756400,187600,187100,187800,187100,609
20240902,112500,20356534100,187500,187000,187500,187000,373
20240902,112400,20286733200,187000,186700,187200,186700,471
20240902,112300,20198596800,187000,186600,187000,186600,62
20240902,112200,20187024200,186600,186600,186700,186500,196
20240902,112100,20150452000,186600,186800,187000,186600,1102
20240902,112000,19944429100,186600,186700,186800,186600,191
20240902,111900,19908779400,187000,186900,187000,186700,314
20240902,111800,19850105900,187000,187000,187000,186900,37
20240902,111700,19843188400,187000,186900,187000,186900,112
20240902,111600,19822252200,186900,187000,187000,186900,187
20240902,111500,19787293500,187000,186900,187000,186900,112
20240902,111400,19766352800,186700,186800,186900,186700,156
20240902,111300,19737212000,186800,186900,187000,186800,206
20240902,111200,19698711000,187000,186900,187000,186900,171
20240902,111100,19666748900,187000,187000,187100,186800,112
20240902,111000,19645805300,186900,187300,187300,186900,257
20240902,110900,19597733700,187200,187500,187500,187200,324
20240902,110800,19537021700,187400,187200,187400,187200,151
20240902,110700,19508745500,187400,187100,187400,187000,270
20240902,110600,19458203000,187000,186900,187000,186900,195
20240902,110500,19421742300,187000,186800,187000,186700,69
20240902,110400,19408850800,186900,186900,187100,186800,280
20240902,110300,19356519000,186900,186800,187000,186800,256
20240902,110200,19308671000,186800,186400,186800,186400,460
20240902,110100,19222860600,186400,186600,186600,186400,329
20240902,110000,19161527500,186600,186600,186600,186400,686
20240902,105900,19033600700,186600,186600,186700,186500,218
20240902,105800,18992921600,186600,186700,186800,186600,195
20240902,105700,18956523000,186700,187000,187200,186700,137
20240902,105600,18930924100,186800,187100,187100,186800,223
20240902,105500,18889240400,187000,186900,187000,186900,140
20240902,105400,18863061600,186900,186700,187000,186600,251
20240902,105300,18816174100,186700,186700,186900,186700,193
20240902,105200,18780138000,186800,187200,187200,186800,76
20240902,105100,18765933000,187000,187100,187200,186800,656
20240902,105000,18643306500,187200,187600,187600,187200,270
20240902,104900,18592708600,187600,187500,187600,187400,73
20240902,104800,18579019400,187500,187400,187900,187400,156
20240902,104700,18549766900,187500,187100,187500,187100,441
20240902,104600,18467180000,187200,186800,187200,186800,377
20240902,104500,18396682800,186900,186700,187000,186600,86
20240902,104400,18380618300,186700,187100,187100,186500,1686
20240902,104300,18065630300,187000,187000,187100,187000,145
20240902,104200,18038511100,187000,187100,187200,187000,444
20240902,104100,17955465700,187100,187200,187300,187100,89
20240902,104000,17938803800,187200,187500,187500,187200,263
20240902,103900,17889543500,187400,187500,187700,187200,787
20240902,103800,17742015400,187500,187200,187600,187200,780
20240902,103700,17595776500,187300,187100,187300,187000,158
20240902,103600,17566213700,187200,187300,187400,187100,186
20240902,103500,17531394900,187300,187300,187400,187100,271
20240902,103400,17480648700,187500,187500,187600,187400,318
20240902,103300,17421024300,187500,187300,187600,187300,172
20240902,103200,17388776600,187300,187200,187500,187100,111
20240902,103100,17367987900,187200,187800,187900,187100,888
20240902,103000,17201339100,187900,187900,188100,187700,311
20240902,102900,17142947600,187900,188100,188100,187900,673
20240902,102800,17016458100,188100,188200,188300,188100,223
20240902,102700,16974484000,188300,188600,188600,188200,383
20240902,102600,16902326900,188500,188000,188600,188000,622
20240902,102500,16785132800,188100,188100,188100,188000,118
20240902,102400,16762940400,188100,188100,188300,188000,121
20240902,102300,16740181300,188100,188200,188300,188000,237
20240902,102200,16695601000,188200,188300,188300,188200,111
20240902,102100,16674708300,188300,188000,188400,187900,204
20240902,102000,16636342000,187900,187900,188000,187900,351
20240902,101900,16570378900,188000,188000,188000,187900,190
20240902,101800,16534670200,187900,188000,188000,187700,238
20240902,101700,16489938500,188000,188000,188100,188000,148
20240902,101600,16462108900,188000,188400,188600,188000,1113
20240902,101500,16252440400,188400,188600,188600,188300,215
20240902,101400,16211917700,188500,188200,188600,188100,524
20240902,101300,16113190800,188100,187900,188100,187800,176
20240902,101200,16080109800,187700,188300,188500,187700,575
20240902,101100,15971953400,188100,188000,188300,188000,647
20240902,101000,15850238500,188100,188500,188500,188000,277
20240902,100900,15798092300,188500,188500,188800,188200,651
20240902,100800,15675431200,188600,188100,188700,188100,955
20240902,100700,15495462200,188100,186900,188100,186900,850
20240902,100600,15335731800,187500,186900,187500,186800,712
20240902,100500,15202575900,187000,187200,187300,186900,813
20240902,100400,15050506500,187200,187300,187300,187100,598
20240902,100300,14938572900,187200,187000,187400,186900,1193
20240902,100200,14715444300,187000,186900,187300,186800,424
20240902,100100,14636172600,186900,186800,187100,186800,180
20240902,100000,14602531500,186800,187000,187000,186800,681
20240902,095900,14475246600,186900,186700,187100,186600,192
20240902,095800,14439374000,186700,186900,186900,186700,387
20240902,095700,14367100900,186800,186900,187200,186800,872
20240902,095600,14204045500,186900,187300,187300,186900,253
20240902,095500,14156714500,187100,186300,187300,186100,1352
20240902,095400,13904386000,186200,186000,186300,186000,390
20240902,095300,13831774900,186100,186200,186200,186100,297
20240902,095200,13776494800,186200,186000,186300,185900,363
20240902,095100,13708963400,186000,185900,186300,185900,696
20240902,095000,13579469900,185800,186000,186300,185800,948
20240902,094900,13403243800,186300,186100,186300,185900,889
20240902,094800,13237892200,186100,185800,186800,185600,1409
20240902,094700,12975720700,185800,185600,186300,185500,1348
20240902,094600,12725296600,185600,186100,186200,185600,2584
20240902,094500,12245045900,186100,186300,186500,186000,1965
20240902,094400,11879344100,186300,186800,186900,186300,3887
20240902,094300,11154163200,186900,186900,187000,186800,643
20240902,094200,11034013700,186900,187300,187300,186800,885
20240902,094100,10868440000,187300,187900,187900,187300,763
20240902,094000,10725366000,187900,188000,188500,187900,768
20240902,093900,10580897300,187900,187500,188100,187400,622
20240902,093800,10464043900,187500,187800,187800,187500,213
20240902,093700,10424083700,187800,187000,188000,186700,1183
20240902,093600,10202698500,187300,186900,187400,186800,417
20240902,093500,10124755200,186800,186800,187200,186800,1133
20240902,093400,9912969100,186800,186700,187000,186500,1549
20240902,093300,9623751200,186700,187100,187200,186500,2039
20240902,093200,9242711500,187100,186800,187100,186500,1455
20240902,093100,8970981600,186800,187800,187800,186700,2351
20240902,093000,8530785100,187700,188300,188300,187700,2333
20240902,092900,8092179600,188300,188500,188600,188200,3500
20240902,092800,7432600700,188600,188600,189000,188500,748
20240902,092700,7291534800,188600,188600,188600,188500,1198
20240902,092600,7065609800,188600,189200,189200,188500,3678
20240902,092500,6370811300,189100,189800,189800,189100,1629
20240902,092400,6062262100,189900,189900,189900,189800,272
20240902,092300,6010611500,189900,189900,190000,189800,107
20240902,092200,5990294000,189800,190200,190200,189700,509
20240902,092100,5893638900,190200,189800,190300,189700,1219
20240902,092000,5661969700,189800,190100,190100,189600,405
20240902,091900,5585109100,189800,189600,190100,189400,1213
20240902,091800,5355148200,189500,189500,189600,189500,623
20240902,091700,5237078600,189500,189600,189700,189400,1002
20240902,091600,5047126000,189600,189400,190000,189400,517
20240902,091500,4949077400,189400,189800,189800,189400,1726
20240902,091400,4621773800,189700,189800,189900,189600,1313
20240902,091300,4372671200,189800,189700,190100,189500,1352
20240902,091200,4116043800,189700,189300,189900,189300,717
20240902,091100,3980130800,189300,188900,189300,188700,2013
20240902,091000,3599792700,188900,189800,189800,188500,4202
20240902,090900,2803754000,189900,190400,190500,189800,1623
20240902,090800,2495178700,190500,191500,191500,190400,2517
20240902,090700,2014488300,191500,191600,191600,191300,814
20240902,090600,1858663200,191600,192400,192900,191300,966
20240902,090500,1673294700,192900,191500,192900,191200,1264
20240902,090400,1430974600,191700,191600,192000,191500,954
20240902,090300,1248189300,191600,192100,192300,191600,1002
20240902,090200,1055863800,192100,192600,192700,191600,1970
20240902,090100,676974900,192700,193500,194100,192600,1357
20240902,090000,414873800,193200,195000,195000,192500,2133