KissMeData/010620/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185400,21123610700,100700,100700,100700,100700,10171
20240902,185300,21123610700,100700,100700,100700,100700,0
20240902,185200,21123610700,100700,100700,100700,100700,0
20240902,185100,21123610700,100700,100700,100700,100700,0
20240902,185000,21123610700,100700,100700,100700,100700,0
20240902,184900,21123610700,100700,100700,100700,100700,0
20240902,184800,21123610700,100700,100700,100700,100700,0
20240902,184700,21123610700,100700,100700,100700,100700,0
20240902,184600,21123610700,100700,100700,100700,100700,0
20240902,184500,21123610700,100700,100700,100700,100700,0
20240902,184400,21123610700,100700,100700,100700,100700,0
20240902,184300,21123610700,100700,100700,100700,100700,0
20240902,184200,21123610700,100700,100700,100700,100700,0
20240902,184100,21123610700,100700,100700,100700,100700,0
20240902,184000,21123610700,100700,100700,100700,100700,0
20240902,183900,21123610700,100700,100700,100700,100700,0
20240902,183800,21123610700,100700,100700,100700,100700,0
20240902,183700,21123610700,100700,100700,100700,100700,0
20240902,183600,21123610700,100700,100700,100700,100700,0
20240902,183500,21123610700,100700,100700,100700,100700,0
20240902,183400,21123610700,100700,100700,100700,100700,0
20240902,183300,21123610700,100700,100700,100700,100700,0
20240902,183200,21123610700,100700,100700,100700,100700,0
20240902,183100,21123610700,100700,100700,100700,100700,0
20240902,183000,21123610700,100700,100700,100700,100700,0
20240902,182900,21123610700,100700,100700,100700,100700,0
20240902,182800,21123610700,100700,100700,100700,100700,0
20240902,182700,21123610700,100700,100700,100700,100700,0
20240902,182600,21123610700,100700,100700,100700,100700,0
20240902,182500,21123610700,100700,100700,100700,100700,0
20240902,182400,21123610700,100700,100700,100700,100700,10171
20240902,182300,21123610700,100700,100700,100700,100700,0
20240902,182200,21123610700,100700,100700,100700,100700,0
20240902,182100,21123610700,100700,100700,100700,100700,0
20240902,182000,21123610700,100700,100700,100700,100700,0
20240902,181900,21123610700,100700,100700,100700,100700,0
20240902,181800,21123610700,100700,100700,100700,100700,0
20240902,181700,21123610700,100700,100700,100700,100700,0
20240902,181600,21123610700,100700,100700,100700,100700,0
20240902,181500,21123610700,100700,100700,100700,100700,0
20240902,181400,21123610700,100700,100700,100700,100700,0
20240902,181300,21123610700,100700,100700,100700,100700,0
20240902,181200,21123610700,100700,100700,100700,100700,0
20240902,181100,21123610700,100700,100700,100700,100700,0
20240902,181000,21123610700,100700,100700,100700,100700,0
20240902,180900,21123610700,100700,100700,100700,100700,0
20240902,180800,21123610700,100700,100700,100700,100700,0
20240902,180700,21123610700,100700,100700,100700,100700,0
20240902,180600,21123610700,100700,100700,100700,100700,0
20240902,180500,21123610700,100700,100700,100700,100700,0
20240902,180400,21123610700,100700,100700,100700,100700,0
20240902,180300,21123610700,100700,100700,100700,100700,0
20240902,180200,21123610700,100700,100700,100700,100700,0
20240902,180100,21123610700,100700,100700,100700,100700,0
20240902,180000,21123610700,100700,100700,100700,100700,0
20240902,175900,21123610700,100700,100700,100700,100700,0
20240902,175800,21123610700,100700,100700,100700,100700,0
20240902,175700,21123610700,100700,100700,100700,100700,0
20240902,175600,21123610700,100700,100700,100700,100700,0
20240902,175500,21123610700,100700,100700,100700,100700,0
20240902,175400,21123610700,100700,100700,100700,100700,10171
20240902,175300,21123610700,100700,100700,100700,100700,0
20240902,175200,21123610700,100700,100700,100700,100700,0
20240902,175100,21123610700,100700,100700,100700,100700,0
20240902,175000,21123610700,100700,100700,100700,100700,0
20240902,174900,21123610700,100700,100700,100700,100700,0
20240902,174800,21123610700,100700,100700,100700,100700,0
20240902,174700,21123610700,100700,100700,100700,100700,0
20240902,174600,21123610700,100700,100700,100700,100700,0
20240902,174500,21123610700,100700,100700,100700,100700,0
20240902,174400,21123610700,100700,100700,100700,100700,0
20240902,174300,21123610700,100700,100700,100700,100700,0
20240902,174200,21123610700,100700,100700,100700,100700,0
20240902,174100,21123610700,100700,100700,100700,100700,0
20240902,174000,21123610700,100700,100700,100700,100700,0
20240902,173900,21123610700,100700,100700,100700,100700,0
20240902,173800,21123610700,100700,100700,100700,100700,0
20240902,173700,21123610700,100700,100700,100700,100700,0
20240902,173600,21123610700,100700,100700,100700,100700,0
20240902,173500,21123610700,100700,100700,100700,100700,0
20240902,173400,21123610700,100700,100700,100700,100700,0
20240902,173300,21123610700,100700,100700,100700,100700,0
20240902,173200,21123610700,100700,100700,100700,100700,0
20240902,173100,21123610700,100700,100700,100700,100700,0
20240902,173000,21123610700,100700,100700,100700,100700,0
20240902,172900,21123610700,100700,100700,100700,100700,0
20240902,172800,21123610700,100700,100700,100700,100700,0
20240902,172700,21123610700,100700,100700,100700,100700,0
20240902,172600,21123610700,100700,100700,100700,100700,0
20240902,172500,21123610700,100700,100700,100700,100700,0
20240902,172400,21123610700,100700,100700,100700,100700,10171
20240902,172300,21123610700,100700,100700,100700,100700,0
20240902,172200,21123610700,100700,100700,100700,100700,0
20240902,172100,21123610700,100700,100700,100700,100700,0
20240902,172000,21123610700,100700,100700,100700,100700,0
20240902,171900,21123610700,100700,100700,100700,100700,0
20240902,171800,21123610700,100700,100700,100700,100700,0
20240902,171700,21123610700,100700,100700,100700,100700,0
20240902,171600,21123610700,100700,100700,100700,100700,0
20240902,171500,21123610700,100700,100700,100700,100700,0
20240902,171400,21123610700,100700,100700,100700,100700,0
20240902,171300,21123610700,100700,100700,100700,100700,0
20240902,171200,21123610700,100700,100700,100700,100700,0
20240902,171100,21123610700,100700,100700,100700,100700,0
20240902,171000,21123610700,100700,100700,100700,100700,0
20240902,170900,21123610700,100700,100700,100700,100700,0
20240902,170800,21123610700,100700,100700,100700,100700,0
20240902,170700,21123610700,100700,100700,100700,100700,0
20240902,170600,21123610700,100700,100700,100700,100700,0
20240902,170500,21123610700,100700,100700,100700,100700,0
20240902,170400,21123610700,100700,100700,100700,100700,0
20240902,170300,21123610700,100700,100700,100700,100700,0
20240902,170200,21123610700,100700,100700,100700,100700,0
20240902,170100,21123610700,100700,100700,100700,100700,0
20240902,170000,21123610700,100700,100700,100700,100700,0
20240902,165900,21123610700,100700,100700,100700,100700,0
20240902,165800,21123610700,100700,100700,100700,100700,0
20240902,165700,21123610700,100700,100700,100700,100700,0
20240902,165600,21123610700,100700,100700,100700,100700,0
20240902,165500,21123610700,100700,100700,100700,100700,0
20240902,165400,21123610700,100700,100700,100700,100700,10171
20240902,165300,21123610700,100700,100700,100700,100700,0
20240902,165200,21123610700,100700,100700,100700,100700,0
20240902,165100,21123610700,100700,100700,100700,100700,0
20240902,165000,21123610700,100700,100700,100700,100700,0
20240902,164900,21123610700,100700,100700,100700,100700,0
20240902,164800,21123610700,100700,100700,100700,100700,0
20240902,164700,21123610700,100700,100700,100700,100700,0
20240902,164600,21123610700,100700,100700,100700,100700,0
20240902,164500,21123610700,100700,100700,100700,100700,0
20240902,164400,21123610700,100700,100700,100700,100700,0
20240902,164300,21123610700,100700,100700,100700,100700,0
20240902,164200,21123610700,100700,100700,100700,100700,0
20240902,164100,21123610700,100700,100700,100700,100700,0
20240902,164000,21123610700,100700,100700,100700,100700,0
20240902,163900,21123610700,100700,100700,100700,100700,0
20240902,163800,21123610700,100700,100700,100700,100700,0
20240902,163700,21123610700,100700,100700,100700,100700,0
20240902,163600,21123610700,100700,100700,100700,100700,0
20240902,163500,21123610700,100700,100700,100700,100700,0
20240902,163400,21123610700,100700,100700,100700,100700,0
20240902,163300,21123610700,100700,100700,100700,100700,0
20240902,163200,21123610700,100700,100700,100700,100700,0
20240902,163100,21123610700,100700,100700,100700,100700,0
20240902,163000,21123610700,100700,100700,100700,100700,0
20240902,162900,21123610700,100700,100700,100700,100700,0
20240902,162800,21123610700,100700,100700,100700,100700,0
20240902,162700,21123610700,100700,100700,100700,100700,0
20240902,162600,21123610700,100700,100700,100700,100700,0
20240902,162500,21123610700,100700,100700,100700,100700,0
20240902,162400,21123610700,100700,100700,100700,100700,10171
20240902,162300,21123610700,100700,100700,100700,100700,0
20240902,162200,21123610700,100700,100700,100700,100700,0
20240902,162100,21123610700,100700,100700,100700,100700,0
20240902,162000,21123610700,100700,100700,100700,100700,0
20240902,161900,21123610700,100700,100700,100700,100700,0
20240902,161800,21123610700,100700,100700,100700,100700,0
20240902,161700,21123610700,100700,100700,100700,100700,0
20240902,161600,21123610700,100700,100700,100700,100700,0
20240902,161500,21123610700,100700,100700,100700,100700,0
20240902,161400,21123610700,100700,100700,100700,100700,0
20240902,161300,21123610700,100700,100700,100700,100700,0
20240902,161200,21123610700,100700,100700,100700,100700,0
20240902,161100,21123610700,100700,100700,100700,100700,0
20240902,161000,21123610700,100700,100700,100700,100700,0
20240902,160900,21123610700,100700,100700,100700,100700,0
20240902,160800,21123610700,100700,100700,100700,100700,0
20240902,160700,21123610700,100700,100700,100700,100700,0
20240902,160600,21123610700,100700,100700,100700,100700,0
20240902,160500,21123610700,100700,100700,100700,100700,0
20240902,160400,21123610700,100700,100700,100700,100700,0
20240902,160300,21123610700,100700,100700,100700,100700,0
20240902,160200,21123610700,100700,100700,100700,100700,0
20240902,160100,21123610700,100700,100700,100700,100700,0
20240902,160000,21123610700,100700,100700,100700,100700,0
20240902,155900,21123610700,100700,100700,100700,100700,0
20240902,155800,21123610700,100700,100700,100700,100700,0
20240902,155700,21123610700,100700,100700,100700,100700,0
20240902,155600,21123610700,100700,100700,100700,100700,0
20240902,155500,21123610700,100700,100700,100700,100700,0
20240902,155400,21123610700,100700,100700,100700,100700,10171
20240902,155300,21123610700,100700,100700,100700,100700,0
20240902,155200,21123610700,100700,100700,100700,100700,0
20240902,155100,21123610700,100700,100700,100700,100700,0
20240902,155000,21123610700,100700,100700,100700,100700,0
20240902,154900,21123610700,100700,100700,100700,100700,0
20240902,154800,21123610700,100700,100700,100700,100700,0
20240902,154700,21123610700,100700,100700,100700,100700,0
20240902,154600,21123610700,100700,100700,100700,100700,0
20240902,154500,21123610700,100700,100700,100700,100700,0
20240902,154400,21123610700,100700,100700,100700,100700,0
20240902,154300,21123610700,100700,100700,100700,100700,0
20240902,154200,21123610700,100700,100700,100700,100700,0
20240902,154100,21123610700,100700,100700,100700,100700,0
20240902,154000,21123610700,100700,100700,100700,100700,0
20240902,153900,21123610700,100700,100700,100700,100700,0
20240902,153800,21123610700,100700,100700,100700,100700,0
20240902,153700,21123610700,100700,100700,100700,100700,0
20240902,153600,21123610700,100700,100700,100700,100700,0
20240902,153500,21123610700,100700,100700,100700,100700,0
20240902,153400,21123610700,100700,100700,100700,100700,0
20240902,153300,21123610700,100700,100700,100700,100700,0
20240902,153200,21123610700,100700,100700,100700,100700,0
20240902,153100,21123610700,100700,100700,100700,100700,0
20240902,153000,21123610700,100700,100700,100700,100700,10171
20240902,152900,20099391000,100700,100700,100700,100700,0
20240902,152800,20099391000,100700,100700,100700,100700,0
20240902,152700,20099391000,100700,100700,100700,100700,0
20240902,152600,20099391000,100700,100700,100700,100700,0
20240902,152500,20099391000,100700,100700,100700,100700,0
20240902,152400,20099391000,100700,100700,100700,100700,0
20240902,152300,20099391000,100700,100700,100700,100700,0
20240902,152200,20099391000,100700,100700,100700,100700,0
20240902,152100,20099391000,100700,100700,100700,100700,0
20240902,152000,20099391000,100700,100700,100700,100700,0
20240902,151900,20099391000,100700,100700,100800,100700,274
20240902,151800,20071793700,100700,100800,100800,100700,121
20240902,151700,20059608200,100700,100700,100800,100700,462
20240902,151600,20013082700,100700,100700,100800,100700,284
20240902,151500,19984481800,100700,100700,100800,100700,38
20240902,151400,19980652800,100700,100800,100800,100700,534
20240902,151300,19926853900,100800,100700,100900,100700,598
20240902,151200,19866573900,100700,100700,100800,100700,661
20240902,151100,19800006200,100800,100700,100800,100700,242
20240902,151000,19775625500,100700,100700,100800,100700,226
20240902,150900,19752860400,100700,100800,100900,100700,303
20240902,150800,19722322400,100800,100800,100800,100700,207
20240902,150700,19701463400,100900,100800,100900,100800,738
20240902,150600,19627064000,100900,100700,100900,100700,312
20240902,150500,19595625400,100700,100700,100900,100700,382
20240902,150400,19557126500,100700,100800,101000,100700,543
20240902,150300,19502404300,100800,100800,100900,100800,774
20240902,150200,19424360900,100800,100800,100900,100700,632
20240902,150100,19360670600,100900,100800,100900,100800,219
20240902,150000,19338591300,100800,101000,101000,100800,174
20240902,145900,19321033000,100900,100900,101000,100700,427
20240902,145800,19277970400,101000,100800,101000,100700,646
20240902,145700,19212815300,100800,100900,101000,100800,546
20240902,145600,19157720200,100900,100900,101000,100800,366
20240902,145500,19120799800,100900,100900,101000,100900,268
20240902,145400,19093751200,100900,100900,101100,100800,964
20240902,145300,18996505700,100900,101000,101000,100800,511
20240902,145200,18944939200,101000,100900,101100,100900,272
20240902,145100,18917475900,101000,100800,101000,100800,351
20240902,145000,18882071200,100800,100800,101000,100700,555
20240902,144900,18826130900,100800,100800,101000,100800,542
20240902,144800,18771472500,100800,101000,101000,100800,442
20240902,144700,18726874100,100900,100900,101000,100900,206
20240902,144600,18706080800,100900,100900,101000,100800,519
20240902,144500,18653707400,100900,101000,101100,100900,771
20240902,144400,18575881700,101000,100900,101100,100800,776
20240902,144300,18497540200,100900,100900,101000,100900,389
20240902,144200,18458281700,100900,100800,101000,100800,260
20240902,144100,18432038000,100800,100800,101000,100800,243
20240902,144000,18407530700,100800,100900,101000,100800,218
20240902,143900,18385527400,100900,101000,101000,100800,355
20240902,143800,18349692500,100900,100900,101000,100900,457
20240902,143700,18303574100,100900,100900,101000,100800,233
20240902,143600,18280061800,100800,100900,101000,100800,248
20240902,143500,18255041000,100800,100800,100900,100700,285
20240902,143400,18226309500,100800,100800,100800,100700,366
20240902,143300,18189442600,100700,100800,100800,100600,279
20240902,143200,18161339700,100800,100700,100800,100600,242
20240902,143100,18136964500,100700,100700,100800,100600,215
20240902,143000,18115310300,100700,100600,100800,100600,412
20240902,142900,18073816600,100600,100500,100700,100500,433
20240902,142800,18030246200,100500,100500,100700,100500,578
20240902,142700,17972110900,100500,100500,100600,100500,344
20240902,142600,17937528300,100600,100600,100600,100500,438
20240902,142500,17893484900,100600,100600,100700,100500,323
20240902,142400,17861005200,100600,100600,100700,100400,323
20240902,142300,17828526800,100600,100500,100700,100400,425
20240902,142200,17785800700,100600,100600,100700,100500,563
20240902,142100,17729172000,100700,100800,100800,100600,754
20240902,142000,17653219600,100800,100800,100900,100800,249
20240902,141900,17628110400,100800,100900,101000,100800,302
20240902,141800,17597639700,101000,101000,101000,100900,377
20240902,141700,17559585400,101000,101100,101200,101000,273
20240902,141600,17532000700,101100,101000,101200,101000,394
20240902,141500,17492164300,101100,101100,101300,101000,425
20240902,141400,17449168400,101200,101200,101300,101100,446
20240902,141300,17404045400,101300,101300,101400,101100,402
20240902,141200,17363348000,101300,101300,101400,101100,484
20240902,141100,17314343500,101300,101200,101300,101100,548
20240902,141000,17258875300,101300,101200,101300,101100,500
20240902,140900,17208269700,101300,101300,101300,101200,329
20240902,140800,17174959200,101300,101300,101300,101000,321
20240902,140700,17142476400,101200,101200,101300,101100,408
20240902,140600,17101181700,101300,101300,101300,101200,657
20240902,140500,17034648000,101400,101200,101400,101000,635
20240902,140400,16970336400,101200,101100,101200,101100,519
20240902,140300,16917839300,101100,100900,101300,100800,693
20240902,140200,16847806700,100900,101000,101100,100900,320
20240902,140100,16815496000,101000,101000,101100,100900,361
20240902,140000,16779023300,101000,101000,101200,100900,423
20240902,135900,16736288500,101000,101100,101200,101000,387
20240902,135800,16697184300,101100,101000,101100,101000,331
20240902,135700,16663740800,101000,101100,101100,101000,275
20240902,135600,16635957700,101100,101100,101100,101000,277
20240902,135500,16607969400,101000,101000,101100,101000,374
20240902,135400,16570173200,101000,101000,101100,100900,332
20240902,135300,16536635700,101100,101000,101300,101000,453
20240902,135200,16490842300,101000,100900,101200,100800,323
20240902,135100,16458232300,100900,101000,101100,100800,432
20240902,135000,16414628200,101000,100700,101200,100700,343
20240902,134900,16379968000,100800,100900,101000,100700,383
20240902,134800,16341346200,100800,100800,101000,100700,306
20240902,134700,16310495400,100800,100900,100900,100700,407
20240902,134600,16269455900,100900,100900,100900,100800,157
20240902,134500,16253622300,100900,101000,101100,100900,311
20240902,134400,16222228900,101000,100900,101100,100800,352
20240902,134300,16186699400,100900,101000,101000,100800,396
20240902,134200,16146739400,100900,101000,101000,100900,377
20240902,134100,16108693400,100900,100900,101000,100800,292
20240902,134000,16079230300,101000,100900,101000,100900,348
20240902,133900,16044113900,100900,100900,101100,100900,314
20240902,133800,16012411900,100900,100900,101100,100900,437
20240902,133700,15968297900,100900,101000,101100,100900,193
20240902,133600,15948797700,101000,101100,101100,100900,400
20240902,133500,15908383800,101100,101000,101100,100900,510
20240902,133400,15856867400,101000,101100,101200,101000,247
20240902,133300,15831899900,101200,101100,101300,101100,575
20240902,133200,15773723200,101100,101300,101300,101100,667
20240902,133100,15706228300,101200,101200,101300,101200,524
20240902,133000,15653193400,101300,101100,101300,101100,883
20240902,132900,15563820600,101100,101100,101200,101100,320
20240902,132800,15531462300,101200,101200,101200,101100,299
20240902,132700,15501208900,101200,101200,101400,101200,625
20240902,132600,15437933000,101200,101300,101400,101200,316
20240902,132500,15405932300,101300,101300,101400,101300,408
20240902,132400,15364596100,101300,101200,101400,101000,485
20240902,132300,15315502900,101200,101300,101400,101200,217
20240902,132200,15293524800,101200,101200,101300,101100,508
20240902,132100,15242135200,101200,101200,101300,101100,288
20240902,132000,15212988700,101100,101100,101200,101000,642
20240902,131900,15148079500,101100,101000,101100,100900,307
20240902,131800,15117067500,101000,101000,101100,101000,223
20240902,131700,15094542000,101000,100800,101000,100800,1835
20240902,131600,14909355600,100900,100700,100900,100600,820
20240902,131500,14826728500,100700,100600,100700,100500,508
20240902,131400,14775615800,100500,100500,100600,100500,339
20240902,131300,14741545300,100500,100500,100600,100400,140
20240902,131200,14727475300,100600,100600,100600,100500,387
20240902,131100,14688577000,100600,100600,100800,100600,1150
20240902,131000,14572831500,100600,100400,100600,100300,641
20240902,130900,14508449100,100500,100500,100600,100300,466
20240902,130800,14461653500,100500,100300,100600,100300,664
20240902,130700,14394961000,100300,100400,100500,100300,230
20240902,130600,14371868200,100400,100300,100400,100200,409
20240902,130500,14330843400,100200,100100,100400,100100,624
20240902,130400,14268289600,100200,100300,100300,100100,429
20240902,130300,14225302000,100200,100200,100300,100200,77
20240902,130200,14217586500,100200,100100,100300,100100,362
20240902,130100,14181314600,100100,100200,100300,100100,178
20240902,130000,14163483700,100300,100100,100400,100100,604
20240902,125900,14102950700,100200,100100,100200,100100,229
20240902,125800,14080027700,100100,100200,100200,100100,190
20240902,125700,14060997100,100100,100200,100300,100100,426
20240902,125600,14018322500,100200,100200,100300,100100,286
20240902,125500,13989673900,100200,100300,100300,100200,357
20240902,125400,13953902200,100200,100300,100400,100200,264
20240902,125300,13927439000,100300,100300,100400,100200,513
20240902,125200,13875986200,100400,100400,100500,100300,435
20240902,125100,13832322900,100400,100400,100400,100400,290
20240902,125000,13803206900,100400,100500,100500,100400,169
20240902,124900,13786238700,100500,100500,100500,100400,511
20240902,124800,13734916200,100600,100500,100600,100400,336
20240902,124700,13701138500,100500,100600,100600,100500,348
20240902,124600,13666148300,100600,100400,100600,100400,944
20240902,124500,13571274800,100400,100300,100500,100300,540
20240902,124400,13517063100,100300,100300,100400,100300,322
20240902,124300,13484761700,100300,100400,100400,100300,191
20240902,124200,13465590400,100300,100100,100400,100100,414
20240902,124100,13424071600,100100,100300,100400,100100,296
20240902,124000,13394372900,100400,100400,100400,100400,351
20240902,123900,13359132500,100400,100400,100500,100400,248
20240902,123800,13334232300,100400,100400,100500,100200,300
20240902,123700,13304154500,100400,100400,100500,100300,303
20240902,123600,13273736400,100400,100500,100500,100400,338
20240902,123500,13239794300,100400,100300,100400,100300,1351
20240902,123400,13104267700,100300,100300,100400,100300,296
20240902,123300,13074578800,100400,100300,100400,100200,302
20240902,123200,13044298300,100300,100300,100300,100200,246
20240902,123100,13019635400,100300,100100,100300,100000,252
20240902,123000,12994394600,100200,100200,100300,100000,1338
20240902,122900,12860458600,100200,100200,100300,100100,744
20240902,122800,12785868400,100200,100200,100200,100100,255
20240902,122700,12760335900,100200,100300,100400,100200,174
20240902,122600,12742890400,100300,100400,100400,100100,357
20240902,122500,12707107800,100300,100400,100500,100200,519
20240902,122400,12655058400,100400,100300,100400,100100,582
20240902,122300,12596703700,100300,100200,100500,100100,447
20240902,122200,12551859900,100200,100200,100400,100200,274
20240902,122100,12524382800,100300,100300,100500,100100,703
20240902,122000,12453923100,100200,100400,100500,100100,424
20240902,121900,12411401100,100400,100200,100400,100100,734
20240902,121800,12337819300,100200,100300,100400,100200,453
20240902,121700,12292405700,100300,100400,100500,100300,802
20240902,121600,12211901600,100400,100300,100400,100200,354
20240902,121500,12176403700,100300,100200,100400,100200,289
20240902,121400,12147412800,100300,100200,100400,100200,342
20240902,121300,12113115900,100200,100300,100300,100200,298
20240902,121200,12083233200,100300,100200,100400,100200,407
20240902,121100,12042420200,100100,100300,100400,100100,303
20240902,121000,12012053500,100200,100200,100300,100100,330
20240902,120900,11978980900,100200,100400,100400,100200,238
20240902,120800,11955111000,100300,100500,100500,100100,354
20240902,120700,11919604400,100500,100300,100500,100300,148
20240902,120600,11904752700,100400,100300,100500,100100,441
20240902,120500,11860545200,100200,100200,100400,100200,212
20240902,120400,11839282600,100200,100200,100500,100200,567
20240902,120300,11782411100,100200,100300,100600,100200,1223
20240902,120200,11659725900,100400,100300,100500,100200,468
20240902,120100,11612759200,100300,100200,100400,100200,276
20240902,120000,11585095700,100300,100300,100500,100200,329
20240902,115900,11552082000,100200,100300,100400,100200,269
20240902,115800,11525093000,100300,100300,100500,100200,267
20240902,115700,11498294700,100400,100300,100500,100200,211
20240902,115600,11477122600,100400,100400,100600,100300,410
20240902,115500,11435963800,100500,100300,100500,100300,296
20240902,115400,11406246000,100300,100300,100500,100200,288
20240902,115300,11377360400,100300,100300,100400,100200,490
20240902,115200,11328241900,100300,100200,100300,100200,149
20240902,115100,11313311800,100200,100100,100400,100100,386
20240902,115000,11274638000,100100,100100,100200,100000,402
20240902,114900,11234395100,100200,100100,100200,100000,330
20240902,114800,11201379600,100000,100100,100200,100000,734
20240902,114700,11127919100,100100,100200,100200,100100,468
20240902,114600,11081061700,100100,100200,100300,100100,712
20240902,114500,11009733600,100300,100300,100400,100300,236
20240902,114400,10986062200,100400,100300,100400,100300,243
20240902,114300,10961669700,100400,100300,100400,100300,248
20240902,114200,10936794100,100300,100300,100400,100300,366
20240902,114100,10900083300,100400,100400,100500,100300,198
20240902,114000,10880213100,100300,100400,100500,100300,202
20240902,113900,10859930700,100400,100500,100600,100400,522
20240902,113800,10807496500,100500,100600,100700,100400,313
20240902,113700,10776035200,100500,100500,100600,100400,258
20240902,113600,10750117800,100500,100400,100600,100400,181
20240902,113500,10731936200,100600,100600,100800,100400,335
20240902,113400,10698238500,100700,100700,100700,100500,570
20240902,113300,10640888200,100700,100400,100800,100400,574
20240902,113200,10583134000,100400,100500,100500,100400,261
20240902,113100,10556921700,100400,100400,100500,100400,457
20240902,113000,10511024700,100500,100400,100500,100400,363
20240902,112900,10474576000,100400,100600,100600,100400,318
20240902,112800,10442614000,100500,100600,100700,100500,200
20240902,112700,10422499700,100600,100700,100900,100600,381
20240902,112600,10384138300,100700,100500,100900,100500,755
20240902,112500,10308110400,100500,100400,100600,100400,535
20240902,112400,10254352600,100400,100500,100500,100400,250
20240902,112300,10229242500,100500,100600,100600,100400,427
20240902,112200,10186343700,100500,100500,100600,100400,321
20240902,112100,10154088800,100400,100500,100600,100400,272
20240902,112000,10126755200,100500,100600,100600,100400,311
20240902,111900,10095508800,100500,100600,100700,100500,305
20240902,111800,10064835700,100700,100500,100700,100500,338
20240902,111700,10030829300,100600,100500,100600,100400,275
20240902,111600,10003182100,100500,100500,100700,100400,265
20240902,111500,9976540400,100400,100600,100700,100400,508
20240902,111400,9925456500,100700,100600,100700,100500,325
20240902,111300,9892760300,100600,100500,100700,100500,230
20240902,111200,9869624100,100500,100500,100600,100500,321
20240902,111100,9837357700,100600,100500,100700,100500,415
20240902,111000,9795631200,100500,100600,100700,100400,333
20240902,110900,9762153200,100600,100700,100700,100600,229
20240902,110800,9739115100,100600,100500,100800,100300,461
20240902,110700,9692731000,100500,100300,100900,100300,833
20240902,110600,9609026600,100300,100300,100400,100200,930
20240902,110500,9515739100,100300,100300,100400,100200,483
20240902,110400,9467296800,100300,100300,100300,100200,211
20240902,110300,9446137800,100300,100400,100400,100200,373
20240902,110200,9408752700,100400,100200,100500,100100,1041
20240902,110100,9304334600,100100,100200,100300,100100,564
20240902,110000,9247855700,100200,100100,100200,100100,481
20240902,105900,9199679600,100200,100200,100300,100200,177
20240902,105800,9181943900,100200,100100,100300,100000,1070
20240902,105700,9074868600,100200,100300,100400,100100,541
20240902,105600,9020638500,100300,100200,100300,100100,379
20240902,105500,8982670100,100200,100100,100300,100100,325
20240902,105400,8950121900,100200,100100,100200,100000,392
20240902,105300,8910878700,100100,100100,100100,100000,789
20240902,105200,8831923100,100100,100000,100100,100000,422
20240902,105100,8789713700,100100,100100,100100,100000,999
20240902,105000,8689796300,100100,100200,100300,100000,1963
20240902,104900,8493230500,100200,100200,100400,100200,622
20240902,104800,8430863700,100200,100300,100400,100200,279
20240902,104700,8402894900,100300,100100,100400,100100,526
20240902,104600,8350111000,100100,100200,100200,100100,394
20240902,104500,8310658100,100200,100100,100300,100100,658
20240902,104400,8244724300,100100,100200,100300,100100,1268
20240902,104300,8117734400,100300,100200,100400,100200,265
20240902,104200,8091164800,100200,100300,100300,100200,718
20240902,104100,8019211800,100200,100300,100300,100200,310
20240902,104000,7988132700,100300,100200,100300,100200,285
20240902,103900,7959570700,100200,100400,100400,100200,392
20240902,103800,7920251000,100400,100200,100700,100200,1189
20240902,103700,7800920600,100200,100100,100200,100100,454
20240902,103600,7755436800,100100,100200,100200,100100,479
20240902,103500,7707479700,100200,100200,100300,100200,262
20240902,103400,7681226700,100200,100200,100300,100200,816
20240902,103300,7599457300,100200,100200,100300,100200,388
20240902,103200,7560549900,100200,100200,100300,100200,249
20240902,103100,7535592700,100300,100300,100400,100200,2186
20240902,103000,7316429600,100300,100300,100400,100300,257
20240902,102900,7290646200,100300,100400,100500,100300,616
20240902,102800,7228800000,100400,100600,100600,100400,688
20240902,102700,7159645000,100600,100600,100700,100600,282
20240902,102600,7131275000,100600,100600,100600,100600,152
20240902,102500,7115983800,100600,100500,100700,100400,172
20240902,102400,7098686000,100500,100500,100600,100400,1978
20240902,102300,6900038100,100600,100600,100600,100500,204
20240902,102200,6879526800,100600,100700,100700,100600,796
20240902,102100,6799435400,100600,100500,100700,100500,238
20240902,102000,6775498000,100500,100500,100600,100500,197
20240902,101900,6755686200,100500,100500,100600,100500,699
20240902,101800,6685424100,100500,100500,100600,100500,129
20240902,101700,6672459000,100500,100600,100600,100500,444
20240902,101600,6627819400,100600,100800,100800,100600,809
20240902,101500,6546312400,100700,100700,100800,100700,125
20240902,101400,6533723900,100700,100700,101000,100600,1347
20240902,101300,6398162300,100700,100900,100900,100700,703
20240902,101200,6327305200,100900,101100,101100,100900,348
20240902,101100,6292167900,101000,101100,101100,101000,171
20240902,101000,6274894700,101000,101100,101200,101000,789
20240902,100900,6195117500,101100,101200,101200,101100,378
20240902,100800,6156887400,101200,101100,101500,100800,928
20240902,100700,6062861700,101100,100900,101100,100800,216
20240902,100600,6041065300,100800,100900,100900,100800,324
20240902,100500,6008379100,100900,100800,101000,100600,380
20240902,100400,5970042900,100600,101000,101000,100600,458
20240902,100300,5923900300,100900,100800,101000,100700,235
20240902,100200,5900202500,100900,100900,100900,100600,715
20240902,100100,5828159900,100900,100900,101000,100800,339
20240902,100000,5793955000,100900,100900,101000,100800,982
20240902,095900,5694886400,100900,100800,101000,100800,189
20240902,095800,5675815400,100800,100900,100900,100800,272
20240902,095700,5648378900,101000,101100,101100,100900,284
20240902,095600,5619698800,101100,101000,101100,101000,150
20240902,095500,5604547300,101100,100400,101100,100400,1879
20240902,095400,5415220800,100400,100400,100500,100400,154
20240902,095300,5399757600,100500,100400,100500,100300,309
20240902,095200,5368735700,100400,100300,100500,100300,1324
20240902,095100,5235906500,100300,100100,100500,100100,738
20240902,095000,5161964900,100100,100400,100600,100100,2246
20240902,094900,4936858300,100400,100700,100800,100400,375
20240902,094800,4899158500,100700,100300,100700,100300,606
20240902,094700,4838311200,100400,100600,100700,100400,627
20240902,094600,4775309800,100500,100800,100800,100500,1441
20240902,094500,4630321300,100700,100900,100900,100700,1052
20240902,094400,4524312300,100900,101000,101000,100900,1524
20240902,094300,4370528800,101000,100900,101000,100900,310
20240902,094200,4339228500,100900,101100,101200,100900,1008
20240902,094100,4237404500,101100,101400,101400,101000,1109
20240902,094000,4125246200,101400,101200,101400,101200,258
20240902,093900,4099113000,101200,101300,101300,101200,435
20240902,093800,4055088700,101400,101300,101400,101200,732
20240902,093700,3980936900,101300,101600,101600,101300,875
20240902,093600,3892239100,101600,101300,101600,101300,462
20240902,093500,3845409900,101300,101300,101300,101100,463
20240902,093400,3798542700,101300,101200,101300,100900,1481
20240902,093300,3648886100,101200,101000,101300,101000,310
20240902,093200,3617530900,101000,101300,101400,101000,764
20240902,093100,3540243600,101400,101600,101600,101300,1068
20240902,093000,3431875500,101600,102000,102000,101600,421
20240902,092900,3389051600,101700,102000,102100,101700,1725
20240902,092800,3213397500,102000,102000,102100,101800,315
20240902,092700,3181287400,101900,102200,102300,101800,3485
20240902,092600,2826104500,102200,102300,102400,102200,545
20240902,092500,2770355600,102300,102800,102900,102300,898
20240902,092400,2678315200,102700,102900,102900,102700,262
20240902,092300,2651375900,102800,102900,102900,102600,602
20240902,092200,2589477900,102900,102800,103000,102500,400
20240902,092100,2548350000,102800,102800,103100,102600,1120
20240902,092000,2433095700,102800,102500,102900,102400,545
20240902,091900,2377188200,102500,102700,102800,102500,697
20240902,091800,2305684700,102700,102600,102800,102300,718
20240902,091700,2232058200,102600,102600,102700,102400,588
20240902,091600,2171740600,102700,102400,102800,102300,1200
20240902,091500,2048646100,102400,102500,102500,102300,186
20240902,091400,2029601200,102500,102500,102600,102300,275
20240902,091300,2001421600,102500,102400,102600,102000,504
20240902,091200,1949787700,102400,102400,102600,102400,2039
20240902,091100,1740973500,102000,102200,102400,101800,1465
20240902,091000,1591431700,102200,102800,102800,102200,1967
20240902,090900,1389687300,102800,103000,103000,102800,408
20240902,090800,1347706700,102900,103500,103500,102800,1273
20240902,090700,1216283000,103500,103600,103700,103300,715
20240902,090600,1142306100,103600,103500,103800,103400,782
20240902,090500,1061254800,103500,102800,103500,102700,1500
20240902,090400,906578200,102800,103200,103200,102700,616
20240902,090300,843166700,103200,103400,103400,103100,618
20240902,090200,779341900,103400,103200,103600,102600,1331
20240902,090100,642021700,103100,102900,103900,102600,4618
20240902,090000,164390000,102900,103100,103300,102600,1580