KissMeData/018290/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190200,34803467600,31000,31000,31000,31000,9328
20240902,190100,34803467600,31000,31000,31000,31000,0
20240902,190000,34803467600,31000,31000,31000,31000,0
20240902,185900,34803467600,31000,31000,31000,31000,0
20240902,185800,34803467600,31000,31000,31000,31000,0
20240902,185700,34803467600,31000,31000,31000,31000,0
20240902,185600,34803467600,31000,31000,31000,31000,0
20240902,185500,34803467600,31000,31000,31000,31000,0
20240902,185400,34803467600,31000,31000,31000,31000,0
20240902,185300,34803467600,31000,31000,31000,31000,0
20240902,185200,34803467600,31000,31000,31000,31000,0
20240902,185100,34803467600,31000,31000,31000,31000,0
20240902,185000,34803467600,31000,31000,31000,31000,0
20240902,184900,34803467600,31000,31000,31000,31000,0
20240902,184800,34803467600,31000,31000,31000,31000,0
20240902,184700,34803467600,31000,31000,31000,31000,0
20240902,184600,34803467600,31000,31000,31000,31000,0
20240902,184500,34803467600,31000,31000,31000,31000,0
20240902,184400,34803467600,31000,31000,31000,31000,0
20240902,184300,34803467600,31000,31000,31000,31000,0
20240902,184200,34803467600,31000,31000,31000,31000,0
20240902,184100,34803467600,31000,31000,31000,31000,0
20240902,184000,34803467600,31000,31000,31000,31000,0
20240902,183900,34803467600,31000,31000,31000,31000,0
20240902,183800,34803467600,31000,31000,31000,31000,0
20240902,183700,34803467600,31000,31000,31000,31000,0
20240902,183600,34803467600,31000,31000,31000,31000,0
20240902,183500,34803467600,31000,31000,31000,31000,0
20240902,183400,34803467600,31000,31000,31000,31000,0
20240902,183300,34803467600,31000,31000,31000,31000,0
20240902,183200,34803467600,31000,31000,31000,31000,9328
20240902,183100,34803467600,31000,31000,31000,31000,0
20240902,183000,34803467600,31000,31000,31000,31000,0
20240902,182900,34803467600,31000,31000,31000,31000,0
20240902,182800,34803467600,31000,31000,31000,31000,0
20240902,182700,34803467600,31000,31000,31000,31000,0
20240902,182600,34803467600,31000,31000,31000,31000,0
20240902,182500,34803467600,31000,31000,31000,31000,0
20240902,182400,34803467600,31000,31000,31000,31000,0
20240902,182300,34803467600,31000,31000,31000,31000,0
20240902,182200,34803467600,31000,31000,31000,31000,0
20240902,182100,34803467600,31000,31000,31000,31000,0
20240902,182000,34803467600,31000,31000,31000,31000,0
20240902,181900,34803467600,31000,31000,31000,31000,0
20240902,181800,34803467600,31000,31000,31000,31000,0
20240902,181700,34803467600,31000,31000,31000,31000,0
20240902,181600,34803467600,31000,31000,31000,31000,0
20240902,181500,34803467600,31000,31000,31000,31000,0
20240902,181400,34803467600,31000,31000,31000,31000,0
20240902,181300,34803467600,31000,31000,31000,31000,0
20240902,181200,34803467600,31000,31000,31000,31000,0
20240902,181100,34803467600,31000,31000,31000,31000,0
20240902,181000,34803467600,31000,31000,31000,31000,0
20240902,180900,34803467600,31000,31000,31000,31000,0
20240902,180800,34803467600,31000,31000,31000,31000,0
20240902,180700,34803467600,31000,31000,31000,31000,0
20240902,180600,34803467600,31000,31000,31000,31000,0
20240902,180500,34803467600,31000,31000,31000,31000,0
20240902,180400,34803467600,31000,31000,31000,31000,0
20240902,180300,34803467600,31000,31000,31000,31000,0
20240902,180200,34803467600,31000,31000,31000,31000,9328
20240902,180100,34803467600,31000,31000,31000,31000,0
20240902,180000,34803467600,31000,31000,31000,31000,0
20240902,175900,34803467600,31000,31000,31000,31000,0
20240902,175800,34803467600,31000,31000,31000,31000,0
20240902,175700,34803467600,31000,31000,31000,31000,0
20240902,175600,34803467600,31000,31000,31000,31000,0
20240902,175500,34803467600,31000,31000,31000,31000,0
20240902,175400,34803467600,31000,31000,31000,31000,0
20240902,175300,34803467600,31000,31000,31000,31000,0
20240902,175200,34803467600,31000,31000,31000,31000,0
20240902,175100,34803467600,31000,31000,31000,31000,0
20240902,175000,34803467600,31000,31000,31000,31000,0
20240902,174900,34803467600,31000,31000,31000,31000,0
20240902,174800,34803467600,31000,31000,31000,31000,0
20240902,174700,34803467600,31000,31000,31000,31000,0
20240902,174600,34803467600,31000,31000,31000,31000,0
20240902,174500,34803467600,31000,31000,31000,31000,0
20240902,174400,34803467600,31000,31000,31000,31000,0
20240902,174300,34803467600,31000,31000,31000,31000,0
20240902,174200,34803467600,31000,31000,31000,31000,0
20240902,174100,34803467600,31000,31000,31000,31000,0
20240902,174000,34803467600,31000,31000,31000,31000,0
20240902,173900,34803467600,31000,31000,31000,31000,0
20240902,173800,34803467600,31000,31000,31000,31000,0
20240902,173700,34803467600,31000,31000,31000,31000,0
20240902,173600,34803467600,31000,31000,31000,31000,0
20240902,173500,34803467600,31000,31000,31000,31000,0
20240902,173400,34803467600,31000,31000,31000,31000,0
20240902,173300,34803467600,31000,31000,31000,31000,0
20240902,173200,34803467600,31000,31000,31000,31000,9328
20240902,173100,34803467600,31000,31000,31000,31000,0
20240902,173000,34803467600,31000,31000,31000,31000,0
20240902,172900,34803467600,31000,31000,31000,31000,0
20240902,172800,34803467600,31000,31000,31000,31000,0
20240902,172700,34803467600,31000,31000,31000,31000,0
20240902,172600,34803467600,31000,31000,31000,31000,0
20240902,172500,34803467600,31000,31000,31000,31000,0
20240902,172400,34803467600,31000,31000,31000,31000,0
20240902,172300,34803467600,31000,31000,31000,31000,0
20240902,172200,34803467600,31000,31000,31000,31000,0
20240902,172100,34803467600,31000,31000,31000,31000,0
20240902,172000,34803467600,31000,31000,31000,31000,0
20240902,171900,34803467600,31000,31000,31000,31000,0
20240902,171800,34803467600,31000,31000,31000,31000,0
20240902,171700,34803467600,31000,31000,31000,31000,0
20240902,171600,34803467600,31000,31000,31000,31000,0
20240902,171500,34803467600,31000,31000,31000,31000,0
20240902,171400,34803467600,31000,31000,31000,31000,0
20240902,171300,34803467600,31000,31000,31000,31000,0
20240902,171200,34803467600,31000,31000,31000,31000,0
20240902,171100,34803467600,31000,31000,31000,31000,0
20240902,171000,34803467600,31000,31000,31000,31000,0
20240902,170900,34803467600,31000,31000,31000,31000,0
20240902,170800,34803467600,31000,31000,31000,31000,0
20240902,170700,34803467600,31000,31000,31000,31000,0
20240902,170600,34803467600,31000,31000,31000,31000,0
20240902,170500,34803467600,31000,31000,31000,31000,0
20240902,170400,34803467600,31000,31000,31000,31000,0
20240902,170300,34803467600,31000,31000,31000,31000,0
20240902,170200,34803467600,31000,31000,31000,31000,9328
20240902,170100,34803467600,31000,31000,31000,31000,0
20240902,170000,34803467600,31000,31000,31000,31000,0
20240902,165900,34803467600,31000,31000,31000,31000,0
20240902,165800,34803467600,31000,31000,31000,31000,0
20240902,165700,34803467600,31000,31000,31000,31000,0
20240902,165600,34803467600,31000,31000,31000,31000,0
20240902,165500,34803467600,31000,31000,31000,31000,0
20240902,165400,34803467600,31000,31000,31000,31000,0
20240902,165300,34803467600,31000,31000,31000,31000,0
20240902,165200,34803467600,31000,31000,31000,31000,0
20240902,165100,34803467600,31000,31000,31000,31000,0
20240902,165000,34803467600,31000,31000,31000,31000,0
20240902,164900,34803467600,31000,31000,31000,31000,0
20240902,164800,34803467600,31000,31000,31000,31000,0
20240902,164700,34803467600,31000,31000,31000,31000,0
20240902,164600,34803467600,31000,31000,31000,31000,0
20240902,164500,34803467600,31000,31000,31000,31000,0
20240902,164400,34803467600,31000,31000,31000,31000,0
20240902,164300,34803467600,31000,31000,31000,31000,0
20240902,164200,34803467600,31000,31000,31000,31000,0
20240902,164100,34803467600,31000,31000,31000,31000,0
20240902,164000,34803467600,31000,31000,31000,31000,0
20240902,163900,34803467600,31000,31000,31000,31000,0
20240902,163800,34803467600,31000,31000,31000,31000,0
20240902,163700,34803467600,31000,31000,31000,31000,0
20240902,163600,34803467600,31000,31000,31000,31000,0
20240902,163500,34803467600,31000,31000,31000,31000,0
20240902,163400,34803467600,31000,31000,31000,31000,0
20240902,163300,34803467600,31000,31000,31000,31000,0
20240902,163200,34803467600,31000,31000,31000,31000,9328
20240902,163100,34803467600,31000,31000,31000,31000,0
20240902,163000,34803467600,31000,31000,31000,31000,0
20240902,162900,34803467600,31000,31000,31000,31000,0
20240902,162800,34803467600,31000,31000,31000,31000,0
20240902,162700,34803467600,31000,31000,31000,31000,0
20240902,162600,34803467600,31000,31000,31000,31000,0
20240902,162500,34803467600,31000,31000,31000,31000,0
20240902,162400,34803467600,31000,31000,31000,31000,0
20240902,162300,34803467600,31000,31000,31000,31000,0
20240902,162200,34803467600,31000,31000,31000,31000,0
20240902,162100,34803467600,31000,31000,31000,31000,0
20240902,162000,34803467600,31000,31000,31000,31000,0
20240902,161900,34803467600,31000,31000,31000,31000,0
20240902,161800,34803467600,31000,31000,31000,31000,0
20240902,161700,34803467600,31000,31000,31000,31000,0
20240902,161600,34803467600,31000,31000,31000,31000,0
20240902,161500,34803467600,31000,31000,31000,31000,0
20240902,161400,34803467600,31000,31000,31000,31000,0
20240902,161300,34803467600,31000,31000,31000,31000,0
20240902,161200,34803467600,31000,31000,31000,31000,0
20240902,161100,34803467600,31000,31000,31000,31000,0
20240902,161000,34803467600,31000,31000,31000,31000,0
20240902,160900,34803467600,31000,31000,31000,31000,0
20240902,160800,34803467600,31000,31000,31000,31000,0
20240902,160700,34803467600,31000,31000,31000,31000,0
20240902,160600,34803467600,31000,31000,31000,31000,0
20240902,160500,34803467600,31000,31000,31000,31000,0
20240902,160400,34803467600,31000,31000,31000,31000,0
20240902,160300,34803467600,31000,31000,31000,31000,0
20240902,160200,34803467600,31000,31000,31000,31000,9328
20240902,160100,34803467600,31000,31000,31000,31000,0
20240902,160000,34803467600,31000,31000,31000,31000,0
20240902,155900,34803467600,31000,31000,31000,31000,0
20240902,155800,34803467600,31000,31000,31000,31000,0
20240902,155700,34803467600,31000,31000,31000,31000,0
20240902,155600,34803467600,31000,31000,31000,31000,0
20240902,155500,34803467600,31000,31000,31000,31000,0
20240902,155400,34803467600,31000,31000,31000,31000,0
20240902,155300,34803467600,31000,31000,31000,31000,0
20240902,155200,34803467600,31000,31000,31000,31000,0
20240902,155100,34803467600,31000,31000,31000,31000,0
20240902,155000,34803467600,31000,31000,31000,31000,0
20240902,154900,34803467600,31000,31000,31000,31000,0
20240902,154800,34803467600,31000,31000,31000,31000,0
20240902,154700,34803467600,31000,31000,31000,31000,0
20240902,154600,34803467600,31000,31000,31000,31000,0
20240902,154500,34803467600,31000,31000,31000,31000,0
20240902,154400,34803467600,31000,31000,31000,31000,0
20240902,154300,34803467600,31000,31000,31000,31000,0
20240902,154200,34803467600,31000,31000,31000,31000,0
20240902,154100,34803467600,31000,31000,31000,31000,0
20240902,154000,34803467600,31000,31000,31000,31000,0
20240902,153900,34803467600,31000,31000,31000,31000,0
20240902,153800,34803467600,31000,31000,31000,31000,0
20240902,153700,34803467600,31000,31000,31000,31000,0
20240902,153600,34803467600,31000,31000,31000,31000,0
20240902,153500,34803467600,31000,31000,31000,31000,0
20240902,153400,34803467600,31000,31000,31000,31000,0
20240902,153300,34803467600,31000,31000,31000,31000,0
20240902,153200,34803467600,31000,31000,31000,31000,9328
20240902,153100,34803467600,31000,31000,31000,31000,0
20240902,153000,34803467600,31000,31000,31000,31000,9328
20240902,152900,34514299600,30950,30950,30950,30950,0
20240902,152800,34514299600,30950,30950,30950,30950,0
20240902,152700,34514299600,30950,30950,30950,30950,0
20240902,152600,34514299600,30950,30950,30950,30950,0
20240902,152500,34514299600,30950,30950,30950,30950,0
20240902,152400,34514299600,30950,30950,30950,30950,0
20240902,152300,34514299600,30950,30950,30950,30950,0
20240902,152200,34514299600,30950,30950,30950,30950,0
20240902,152100,34514299600,30950,30950,30950,30950,0
20240902,152000,34514299600,30950,30950,30950,30950,0
20240902,151900,34514299600,30950,30950,31000,30950,2320
20240902,151800,34442478600,30950,31000,31000,30850,5248
20240902,151700,34280178300,30950,31050,31050,30950,3658
20240902,151600,34166749650,31050,31050,31100,31000,4580
20240902,151500,34024604000,31050,31050,31100,31000,1860
20240902,151400,33966838750,31050,31050,31100,31000,5817
20240902,151300,33786250950,31000,31000,31050,31000,591
20240902,151200,33767921200,31000,31050,31100,31000,1505
20240902,151100,33721168900,31050,31050,31050,31000,2995
20240902,151000,33628174400,31050,31000,31050,31000,2619
20240902,150900,33546855700,31000,31050,31050,31000,888
20240902,150800,33519293900,31050,31000,31050,30950,3881
20240902,150700,33398975900,31000,31000,31000,30950,666
20240902,150600,33378333800,31000,31000,31000,30950,1100
20240902,150500,33344254400,30950,30950,31000,30950,1795
20240902,150400,33288652750,31000,31000,31000,30950,1297
20240902,150300,33248454700,31050,31050,31050,31000,503
20240902,150200,33232838650,31000,31050,31050,31000,4099
20240902,150100,33105746850,31050,31050,31050,31000,920
20240902,150000,33077185900,31000,31000,31050,31000,1019
20240902,145900,33045554450,31050,31100,31100,31000,757
20240902,145800,33022064650,31050,31050,31100,31000,5983
20240902,145700,32836298350,31050,31000,31050,31000,1666
20240902,145600,32784627350,31050,30950,31050,30900,5560
20240902,145500,32612309150,30950,30950,31000,30900,1864
20240902,145400,32554584500,31000,30950,31000,30900,1498
20240902,145300,32508211450,30950,30750,30950,30700,10975
20240902,145200,32169758050,30700,30750,30750,30700,659
20240902,145100,32149507700,30750,30750,30750,30700,1387
20240902,145000,32106875350,30800,30700,30800,30700,1204
20240902,144900,32069877550,30700,30750,30800,30700,1624
20240902,144800,32019924350,30750,30750,30750,30700,2529
20240902,144700,31942269200,30750,30800,30800,30650,8419
20240902,144600,31683681400,30800,30800,30800,30750,760
20240902,144500,31660284550,30800,30800,30850,30750,1221
20240902,144400,31622690950,30800,30750,30850,30750,1040
20240902,144300,31590670950,30750,30850,30850,30750,1192
20240902,144200,31553937550,30800,30850,30900,30800,1499
20240902,144100,31507715550,30850,30800,30900,30800,1094
20240902,144000,31473968000,30800,30900,30950,30800,1063
20240902,143900,31441168450,30900,30900,30950,30850,1096
20240902,143800,31407297200,30950,30950,30950,30850,2709
20240902,143700,31323530250,31000,30950,31000,30950,858
20240902,143600,31296947700,30950,31000,31000,30900,1226
20240902,143500,31258984700,31000,30900,31000,30900,2094
20240902,143400,31194181600,30950,30900,30950,30900,1661
20240902,143300,31142786900,30900,30900,30950,30900,758
20240902,143200,31119354100,30950,30800,30950,30800,4653
20240902,143100,30975783950,30850,30800,30850,30750,1210
20240902,143000,30938505800,30800,30750,30800,30750,1536
20240902,142900,30891236000,30750,30850,30850,30750,1611
20240902,142800,30841624050,30850,30850,30850,30800,602
20240902,142700,30823060750,30800,30800,30850,30750,1198
20240902,142600,30786156150,30850,30800,30850,30750,1083
20240902,142500,30752784200,30850,30800,30850,30800,999
20240902,142400,30721995950,30800,30800,30850,30800,991
20240902,142300,30691462300,30800,30750,30850,30750,1238
20240902,142200,30653329000,30800,30750,30800,30750,792
20240902,142100,30628942700,30750,30850,30850,30750,1023
20240902,142000,30597446600,30800,30850,30850,30800,961
20240902,141900,30567814300,30800,30900,30900,30800,2002
20240902,141800,30506048200,30850,30850,30900,30800,845
20240902,141700,30479991150,30850,30800,30950,30750,2955
20240902,141600,30388836400,30800,30750,30800,30700,1533
20240902,141500,30341691650,30750,30750,30750,30700,1047
20240902,141400,30309517250,30750,30750,30750,30700,939
20240902,141300,30280674250,30700,30700,30750,30650,1215
20240902,141200,30243384200,30700,30700,30750,30650,1317
20240902,141100,30202947950,30750,30750,30800,30700,1005
20240902,141000,30172049200,30750,30700,30750,30700,1020
20240902,140900,30140721900,30700,30650,30750,30650,1388
20240902,140800,30098133950,30600,30600,30700,30600,924
20240902,140700,30069819000,30600,30600,30650,30550,1532
20240902,140600,30022923400,30600,30700,30750,30600,1144
20240902,140500,29987843700,30700,30600,30700,30600,1972
20240902,140400,29927397700,30600,30750,30750,30550,7698
20240902,140300,29691584200,30800,30800,30800,30750,3166
20240902,140200,29594211700,30750,30850,30850,30750,1016
20240902,140100,29562938700,30800,30850,30850,30750,9549
20240902,140000,29268794650,30800,30900,30900,30800,3569
20240902,135900,29158678650,30900,30850,30900,30800,2851
20240902,135800,29070736350,30800,30850,30850,30800,941
20240902,135700,29041737000,30850,30900,30900,30800,2286
20240902,135600,28971240100,30900,30850,30900,30850,1031
20240902,135500,28939417900,30900,30900,30950,30850,1361
20240902,135400,28897374450,30900,30950,30950,30850,1640
20240902,135300,28846688100,30950,30950,31000,30900,900
20240902,135200,28818836400,31000,30950,31000,30900,738
20240902,135100,28795989100,30950,30950,31000,30900,1137
20240902,135000,28760794550,31000,30950,31000,30950,396
20240902,134900,28748527800,31000,31000,31000,30950,1188
20240902,134800,28711737250,31000,31000,31000,30950,1052
20240902,134700,28679165050,31000,30950,31000,30950,600
20240902,134600,28660574550,31000,30950,31000,30950,781
20240902,134500,28636387600,30950,31050,31050,30950,766
20240902,134400,28612638700,31050,31050,31050,31000,824
20240902,134300,28587077350,31000,31100,31100,31000,1116
20240902,134200,28552435400,31050,31050,31100,31050,852
20240902,134100,28525965000,31100,31100,31100,31050,348
20240902,134000,28515150950,31050,31050,31100,31050,1108
20240902,133900,28480732400,31100,31050,31100,31050,578
20240902,133800,28462765250,31100,31050,31100,31000,1644
20240902,133700,28411705100,31000,31000,31050,31000,893
20240902,133600,28384004350,31050,31000,31050,31000,535
20240902,133500,28367412500,31000,30950,31000,30900,1581
20240902,133400,28318467500,30950,30950,31000,30950,455
20240902,133300,28304381400,30950,30950,31000,30900,3130
20240902,133200,28207450350,30950,30950,30950,30900,536
20240902,133100,28190869600,30950,30900,30950,30850,1312
20240902,133000,28150325600,30900,30900,30950,30850,655
20240902,132900,28130087950,30850,30850,30900,30850,263
20240902,132800,28121963500,30850,30950,30950,30850,1304
20240902,132700,28081677400,30900,30900,30950,30900,1663
20240902,132600,28030268500,30950,30900,30950,30900,877
20240902,132500,28003159850,30950,30900,30950,30900,781
20240902,132400,27979004000,30900,30950,30950,30900,672
20240902,132300,27958230250,30900,30950,30950,30900,972
20240902,132200,27928186600,30900,30950,31000,30900,828
20240902,132100,27902552850,30950,30950,31000,30900,651
20240902,132000,27882396850,30950,30950,31000,30900,419
20240902,131900,27869425850,30950,30950,31000,30950,496
20240902,131800,27854072200,31000,30950,31000,30900,774
20240902,131700,27830098400,30950,31000,31000,30950,1032
20240902,131600,27798139550,31000,30950,31050,30900,2506
20240902,131500,27720499050,30950,30900,30950,30900,448
20240902,131400,27706645500,30950,30950,30950,30900,994
20240902,131300,27675899700,30900,30900,30950,30900,550
20240902,131200,27658880650,30950,30950,31000,30900,724
20240902,131100,27636479900,30950,31000,31000,30900,1414
20240902,131000,27592720400,30950,30950,31000,30950,598
20240902,130900,27574209050,30950,30950,31000,30950,1218
20240902,130800,27536493600,30950,31050,31050,30950,1023
20240902,130700,27504806700,31050,31050,31050,31000,450
20240902,130600,27490847350,31050,31000,31050,31000,515
20240902,130500,27474871400,30950,31050,31050,30950,205
20240902,130400,27468515250,30950,31050,31050,30950,1480
20240902,130300,27422610450,31000,30950,31050,30950,1157
20240902,130200,27386777050,30950,30950,31000,30900,3284
20240902,130100,27285169600,31000,31050,31100,31000,4612
20240902,130000,27142153500,31100,31100,31100,31000,417
20240902,125900,27129191000,31050,31050,31100,31000,798
20240902,125800,27104409850,31050,31100,31100,31000,664
20240902,125700,27083784450,31100,31100,31100,31000,1196
20240902,125600,27046639900,31100,31100,31100,31050,469
20240902,125500,27032071900,31100,31100,31100,31050,600
20240902,125400,27013425250,31100,31100,31100,31050,870
20240902,125300,26986392650,31100,31050,31100,31050,572
20240902,125200,26968628550,31050,31100,31100,31050,256
20240902,125100,26960673000,31050,31150,31150,31050,1146
20240902,125000,26925076200,31100,31100,31150,31050,987
20240902,124900,26894388100,31150,31050,31150,31050,258
20240902,124800,26886354250,31100,31100,31150,31050,379
20240902,124700,26874559300,31050,31050,31100,31050,879
20240902,124600,26847243200,31050,31050,31100,31050,583
20240902,124500,26829134200,31050,31100,31100,31050,155
20240902,124400,26824317650,31100,31100,31150,31000,1415
20240902,124300,26780402850,31100,31100,31100,31000,4533
20240902,124200,26639736500,31100,31100,31100,31050,504
20240902,124100,26624069150,31100,31100,31100,31050,652
20240902,124000,26603809750,31050,31150,31150,31050,1138
20240902,123900,26568409500,31100,31150,31150,31100,382
20240902,123800,26556514250,31200,31150,31200,31100,556
20240902,123700,26539206600,31100,31150,31150,31100,3799
20240902,123600,26421026450,31100,31150,31200,31100,1762
20240902,123500,26366149500,31100,31150,31150,31100,660
20240902,123400,26345603500,31150,31100,31150,31100,592
20240902,123300,26327165700,31100,31200,31200,31100,2509
20240902,123200,26248987350,31200,31150,31200,31150,496
20240902,123100,26233524600,31150,31200,31250,31150,3161
20240902,123000,26134907350,31250,31250,31250,31200,1267
20240902,122900,26095323850,31250,31300,31300,31250,642
20240902,122800,26075245050,31300,31300,31300,31250,439
20240902,122700,26061509750,31300,31300,31300,31250,510
20240902,122600,26045563150,31300,31300,31300,31250,241
20240902,122500,26038021450,31300,31300,31300,31250,562
20240902,122400,26020435500,31300,31250,31300,31250,490
20240902,122300,26005109350,31200,31250,31250,31200,475
20240902,122200,25990277450,31200,31250,31250,31200,580
20240902,122100,25972154500,31200,31200,31250,31200,974
20240902,122000,25941726900,31200,31250,31250,31150,447
20240902,121900,25927776900,31200,31250,31250,31150,1025
20240902,121800,25895784350,31200,31200,31200,31150,992
20240902,121700,25864844550,31200,31200,31200,31150,576
20240902,121600,25846879950,31200,31200,31250,31200,670
20240902,121500,25825968100,31150,31150,31200,31150,535
20240902,121400,25809286150,31200,31250,31250,31150,456
20240902,121300,25795048000,31150,31200,31200,31150,391
20240902,121200,25782850450,31200,31150,31200,31150,767
20240902,121100,25758949050,31150,31200,31200,31150,1325
20240902,121000,25717609900,31200,31250,31250,31200,1834
20240902,120900,25660298650,31250,31250,31250,31200,705
20240902,120800,25638288250,31250,31250,31250,31200,345
20240902,120700,25627511650,31250,31250,31250,31200,611
20240902,120600,25608419900,31250,31250,31250,31200,438
20240902,120500,25594742450,31200,31200,31250,31200,569
20240902,120400,25576976450,31200,31200,31250,31200,321
20240902,120300,25566947400,31200,31200,31250,31150,883
20240902,120200,25539385550,31200,31250,31250,31150,727
20240902,120100,25516699850,31200,31250,31250,31200,271
20240902,120000,25508233500,31250,31200,31250,31200,838
20240902,115900,25482071650,31200,31200,31250,31200,660
20240902,115800,25461451450,31200,31150,31200,31150,940
20240902,115700,25432125250,31150,31150,31200,31150,1418
20240902,115600,25387902200,31150,31150,31200,31150,409
20240902,115500,25375147650,31200,31150,31200,31150,487
20240902,115400,25359965250,31200,31200,31250,31150,627
20240902,115300,25340409250,31200,31250,31250,31150,295
20240902,115200,25331203900,31200,31150,31200,31100,731
20240902,115100,25308412050,31150,31250,31250,31150,1373
20240902,115000,25265618250,31250,31250,31250,31200,392
20240902,114900,25253370450,31200,31250,31250,31200,1858
20240902,114800,25195316700,31200,31200,31250,31200,403
20240902,114700,25182726150,31250,31200,31300,31200,1549
20240902,114600,25134351700,31250,31200,31300,31150,1209
20240902,114500,25096586550,31200,31250,31250,31200,1092
20240902,114400,25062483300,31250,31250,31250,31200,456
20240902,114300,25048235450,31250,31150,31250,31150,607
20240902,114200,25029281450,31200,31250,31250,31150,560
20240902,114100,25011810950,31250,31250,31250,31200,587
20240902,114000,24993468600,31200,31200,31250,31150,443
20240902,113900,24979643350,31250,31200,31250,31150,1304
20240902,113800,24938964550,31200,31250,31250,31200,2977
20240902,113700,24845934650,31200,31200,31250,31150,1738
20240902,113600,24791701850,31200,31200,31200,31150,700
20240902,113500,24769875650,31150,31150,31200,31150,677
20240902,113400,24748773050,31200,31200,31200,31150,476
20240902,113300,24733934800,31200,31150,31200,31150,264
20240902,113200,24725700100,31200,31100,31200,31100,434
20240902,113100,24712170150,31150,31150,31150,31100,948
20240902,113000,24682649250,31100,31100,31150,31100,486
20240902,112900,24667512600,31150,31200,31200,31100,1912
20240902,112800,24607937200,31200,31150,31200,31150,717
20240902,112700,24585594650,31150,31200,31200,31150,1627
20240902,112600,24534834900,31200,31150,31200,31150,244
20240902,112500,24527223800,31150,31200,31250,31150,1012
20240902,112400,24495646700,31200,31150,31250,31150,463
20240902,112300,24481195850,31150,31150,31250,31150,1705
20240902,112200,24427999300,31200,31150,31200,31150,798
20240902,112100,24403125350,31100,31200,31200,31100,1351
20240902,112000,24361032950,31200,31200,31200,31150,494
20240902,111900,24345623750,31200,31150,31200,31150,789
20240902,111800,24321026500,31150,31200,31200,31150,686
20240902,111700,24299632450,31150,31150,31200,31150,207
20240902,111600,24293178400,31200,31250,31250,31150,1392
20240902,111500,24249767800,31250,31200,31250,31150,2974
20240902,111400,24156973250,31150,31100,31150,31050,2935
20240902,111300,24065647250,31050,31050,31100,31000,812
20240902,111200,24040428200,31050,31050,31100,31000,842
20240902,111100,24014287800,31050,31050,31100,31000,1449
20240902,111000,23969294150,31000,31050,31100,31000,1000
20240902,110900,23938258800,31050,31050,31050,31000,1628
20240902,110800,23887722700,31050,31050,31050,31000,384
20240902,110700,23875807450,31000,31000,31050,31000,779
20240902,110600,23851642100,31000,31050,31100,31000,1229
20240902,110500,23813474950,31050,31000,31100,31000,1036
20240902,110400,23781325900,31000,31050,31100,31000,1496
20240902,110300,23734869850,31050,31100,31150,31050,2318
20240902,110200,23662873400,31050,31050,31150,31050,842
20240902,110100,23636692800,31050,31150,31150,31050,2473
20240902,110000,23559817750,31150,31100,31150,31100,669
20240902,105900,23538997300,31100,31100,31150,31050,853
20240902,105800,23512484950,31150,31050,31150,31050,993
20240902,105700,23481609050,31050,31050,31100,31050,675
20240902,105600,23460624700,31050,31050,31100,31050,1022
20240902,105500,23428866950,31050,31100,31100,31050,412
20240902,105400,23416059100,31100,31050,31100,31050,670
20240902,105300,23395233650,31100,31100,31100,31050,868
20240902,105200,23368274000,31100,31100,31150,31050,3735
20240902,105100,23252112250,31100,31150,31150,31100,591
20240902,105000,23233709500,31200,31100,31200,31100,1193
20240902,104900,23196551400,31100,31100,31150,31100,653
20240902,104800,23176221200,31100,31100,31150,31100,434
20240902,104700,23162706100,31100,31200,31200,31100,2249
20240902,104600,23092663000,31150,31200,31200,31150,2466
20240902,104500,23015742150,31200,31200,31250,31200,383
20240902,104400,23003775650,31250,31250,31250,31200,1178
20240902,104300,22966995650,31200,31200,31250,31200,607
20240902,104200,22948052300,31200,31150,31200,31150,766
20240902,104100,22924162000,31150,31250,31250,31150,2196
20240902,104000,22855649150,31250,31200,31300,31200,968
20240902,103900,22825398450,31250,31200,31250,31200,365
20240902,103800,22813994100,31200,31200,31250,31150,1767
20240902,103700,22758856200,31150,31250,31300,31150,3197
20240902,103600,22659041750,31250,31200,31250,31200,1682
20240902,103500,22606486800,31200,31200,31250,31200,1972
20240902,103400,22544899850,31200,31200,31250,31200,1004
20240902,103300,22513532650,31200,31250,31250,31200,855
20240902,103200,22486837500,31250,31300,31300,31200,1790
20240902,103100,22430889550,31250,31200,31300,31200,1798
20240902,103000,22374656650,31250,31200,31300,31200,1345
20240902,102900,22332638050,31200,31200,31250,31150,1034
20240902,102800,22300380700,31250,31200,31300,31150,1230
20240902,102700,22261981900,31200,31150,31250,31150,705
20240902,102600,22239984300,31150,31200,31250,31150,1781
20240902,102500,22184398450,31250,31200,31250,31200,303
20240902,102400,22174935750,31250,31250,31250,31200,460
20240902,102300,22160562600,31200,31250,31250,31200,1035
20240902,102200,22128232100,31200,31200,31250,31200,432
20240902,102100,22114747000,31200,31200,31250,31150,2816
20240902,102000,22026922500,31150,31200,31200,31100,1539
20240902,101900,21978968200,31150,31150,31200,31150,845
20240902,101800,21952638600,31150,31150,31200,31150,1747
20240902,101700,21898195800,31150,31200,31200,31150,746
20240902,101600,21874937500,31200,31150,31200,31150,558
20240902,101500,21857534350,31100,31150,31200,31100,1562
20240902,101400,21808874600,31150,31150,31200,31150,2879
20240902,101300,21719132600,31150,31200,31200,31150,357
20240902,101200,21708008000,31200,31150,31200,31100,801
20240902,101100,21683051800,31100,31150,31200,31100,1884
20240902,101000,21624374450,31100,31300,31300,31100,5370
20240902,100900,21456939350,31250,31300,31350,31250,3189
20240902,100800,21357187150,31300,31300,31350,31300,1063
20240902,100700,21323874750,31350,31500,31500,31300,5071
20240902,100600,21164640850,31500,31500,31550,31450,4129
20240902,100500,21034570100,31500,31500,31500,31450,2640
20240902,100400,20951417600,31500,31400,31500,31400,2351
20240902,100300,20877442550,31450,31400,31450,31400,1290
20240902,100200,20836888000,31450,31400,31450,31350,973
20240902,100100,20806330600,31350,31350,31400,31300,1484
20240902,100000,20759771750,31400,31400,31400,31300,1068
20240902,095900,20726268950,31350,31400,31400,31300,1815
20240902,095800,20669375700,31400,31450,31500,31300,2011
20240902,095700,20606200800,31450,31500,31500,31450,941
20240902,095600,20576576550,31500,31500,31500,31400,3175
20240902,095500,20476594400,31500,31400,31550,31350,18277
20240902,095400,19901452900,31400,31350,31400,31250,3499
20240902,095300,19791830050,31350,31350,31450,31300,9429
20240902,095200,19495848600,31350,31150,31400,31150,13279
20240902,095100,19080520050,31200,31100,31200,31050,6863
20240902,095000,18866717250,31100,30950,31150,30950,9253
20240902,094900,18579427650,30950,30950,31000,30900,2198
20240902,094800,18511394000,30950,30900,30950,30900,5308
20240902,094700,18347305950,30900,31000,31050,30850,5227
20240902,094600,18185620150,31000,31050,31100,30950,3081
20240902,094500,18090030400,31050,31050,31100,31000,1047
20240902,094400,18057528150,31050,31000,31050,31000,640
20240902,094300,18037684000,31000,30950,31100,30950,3058
20240902,094200,17942911500,31000,31050,31050,31000,1346
20240902,094100,17901169300,31050,31050,31150,31000,6546
20240902,094000,17697990550,31100,31150,31150,31050,1914
20240902,093900,17638453050,31100,31100,31200,31100,3165
20240902,093800,17539875050,31150,31100,31150,31100,3863
20240902,093700,17419638300,31100,31100,31150,31100,1133
20240902,093600,17384385800,31100,31050,31100,31050,2822
20240902,093500,17296628200,31050,31100,31150,31050,806
20240902,093400,17271580000,31100,31100,31200,31050,5144
20240902,093300,17111503950,31150,31250,31350,31100,21461
20240902,093200,16440939600,31300,31250,31300,31250,1089
20240902,093100,16406880800,31250,31300,31350,31250,4865
20240902,093000,16254590900,31250,31200,31300,31100,3568
20240902,092900,16143248550,31250,31250,31350,31200,5886
20240902,092800,15959093850,31250,31150,31350,31150,8739
20240902,092700,15685980100,31200,31250,31250,31050,6016
20240902,092600,15498671850,31250,31050,31250,31050,6008
20240902,092500,15311520850,31100,31000,31100,30900,5764
20240902,092400,15132820450,31000,30900,31000,30850,6105
20240902,092300,14943947150,30900,31100,31150,30900,8292
20240902,092200,14686877050,31050,31050,31150,30900,6513
20240902,092100,14484909500,30950,31150,31200,30900,8699
20240902,092000,14215107700,31150,31150,31200,31100,4942
20240902,091900,14061259050,31200,31200,31300,31150,3117
20240902,091800,13963972850,31200,31400,31450,31150,7828
20240902,091700,13719191850,31400,31500,31550,31350,7103
20240902,091600,13495740150,31500,31500,31600,31450,7215
20240902,091500,13268202850,31500,31700,31750,31450,19784
20240902,091400,12642146600,31700,31600,31700,31450,16173
20240902,091300,12131329150,31650,31300,31650,31250,41328
20240902,091200,10829769200,31250,31150,31300,31100,12426
20240902,091100,10441895900,31200,31150,31200,30950,15059
20240902,091000,9973841850,31150,31300,31450,31100,16451
20240902,090900,9460012150,31400,31200,31500,31150,22621
20240902,090800,8751163050,31200,31350,31450,31200,17954
20240902,090700,8188045850,31400,31450,31550,31300,35669
20240902,090600,7066870350,31400,31050,31450,31050,49962
20240902,090500,5502750300,31100,30900,31100,30750,24810
20240902,090400,4735811550,30850,30900,31050,30850,14516
20240902,090300,4286184800,30900,31200,31250,30800,18551
20240902,090200,3710419000,31150,30950,31300,30900,39208
20240902,090100,2488728400,30950,30900,31150,30800,33719
20240902,090000,1443656250,30900,31000,31000,30700,46566