KissMeData/032830/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191300,20956882200,97200,97200,97200,97200,24938
20240902,191200,20956882200,97200,97200,97200,97200,0
20240902,191100,20956882200,97200,97200,97200,97200,0
20240902,191000,20956882200,97200,97200,97200,97200,0
20240902,190900,20956882200,97200,97200,97200,97200,0
20240902,190800,20956882200,97200,97200,97200,97200,0
20240902,190700,20956882200,97200,97200,97200,97200,0
20240902,190600,20956882200,97200,97200,97200,97200,0
20240902,190500,20956882200,97200,97200,97200,97200,0
20240902,190400,20956882200,97200,97200,97200,97200,0
20240902,190300,20956882200,97200,97200,97200,97200,0
20240902,190200,20956882200,97200,97200,97200,97200,0
20240902,190100,20956882200,97200,97200,97200,97200,0
20240902,190000,20956882200,97200,97200,97200,97200,0
20240902,185900,20956882200,97200,97200,97200,97200,0
20240902,185800,20956882200,97200,97200,97200,97200,0
20240902,185700,20956882200,97200,97200,97200,97200,0
20240902,185600,20956882200,97200,97200,97200,97200,0
20240902,185500,20956882200,97200,97200,97200,97200,0
20240902,185400,20956882200,97200,97200,97200,97200,0
20240902,185300,20956882200,97200,97200,97200,97200,0
20240902,185200,20956882200,97200,97200,97200,97200,0
20240902,185100,20956882200,97200,97200,97200,97200,0
20240902,185000,20956882200,97200,97200,97200,97200,0
20240902,184900,20956882200,97200,97200,97200,97200,0
20240902,184800,20956882200,97200,97200,97200,97200,0
20240902,184700,20956882200,97200,97200,97200,97200,0
20240902,184600,20956882200,97200,97200,97200,97200,0
20240902,184500,20956882200,97200,97200,97200,97200,0
20240902,184400,20956882200,97200,97200,97200,97200,0
20240902,184300,20956882200,97200,97200,97200,97200,24938
20240902,184200,20956882200,97200,97200,97200,97200,0
20240902,184100,20956882200,97200,97200,97200,97200,0
20240902,184000,20956882200,97200,97200,97200,97200,0
20240902,183900,20956882200,97200,97200,97200,97200,0
20240902,183800,20956882200,97200,97200,97200,97200,0
20240902,183700,20956882200,97200,97200,97200,97200,0
20240902,183600,20956882200,97200,97200,97200,97200,0
20240902,183500,20956882200,97200,97200,97200,97200,0
20240902,183400,20956882200,97200,97200,97200,97200,0
20240902,183300,20956882200,97200,97200,97200,97200,0
20240902,183200,20956882200,97200,97200,97200,97200,0
20240902,183100,20956882200,97200,97200,97200,97200,0
20240902,183000,20956882200,97200,97200,97200,97200,0
20240902,182900,20956882200,97200,97200,97200,97200,0
20240902,182800,20956882200,97200,97200,97200,97200,0
20240902,182700,20956882200,97200,97200,97200,97200,0
20240902,182600,20956882200,97200,97200,97200,97200,0
20240902,182500,20956882200,97200,97200,97200,97200,0
20240902,182400,20956882200,97200,97200,97200,97200,0
20240902,182300,20956882200,97200,97200,97200,97200,0
20240902,182200,20956882200,97200,97200,97200,97200,0
20240902,182100,20956882200,97200,97200,97200,97200,0
20240902,182000,20956882200,97200,97200,97200,97200,0
20240902,181900,20956882200,97200,97200,97200,97200,0
20240902,181800,20956882200,97200,97200,97200,97200,0
20240902,181700,20956882200,97200,97200,97200,97200,0
20240902,181600,20956882200,97200,97200,97200,97200,0
20240902,181500,20956882200,97200,97200,97200,97200,0
20240902,181400,20956882200,97200,97200,97200,97200,0
20240902,181300,20956882200,97200,97200,97200,97200,24938
20240902,181200,20956882200,97200,97200,97200,97200,0
20240902,181100,20956882200,97200,97200,97200,97200,0
20240902,181000,20956882200,97200,97200,97200,97200,0
20240902,180900,20956882200,97200,97200,97200,97200,0
20240902,180800,20956882200,97200,97200,97200,97200,0
20240902,180700,20956882200,97200,97200,97200,97200,0
20240902,180600,20956882200,97200,97200,97200,97200,0
20240902,180500,20956882200,97200,97200,97200,97200,0
20240902,180400,20956882200,97200,97200,97200,97200,0
20240902,180300,20956882200,97200,97200,97200,97200,0
20240902,180200,20956882200,97200,97200,97200,97200,0
20240902,180100,20956882200,97200,97200,97200,97200,0
20240902,180000,20956882200,97200,97200,97200,97200,0
20240902,175900,20956882200,97200,97200,97200,97200,0
20240902,175800,20956882200,97200,97200,97200,97200,0
20240902,175700,20956882200,97200,97200,97200,97200,0
20240902,175600,20956882200,97200,97200,97200,97200,0
20240902,175500,20956882200,97200,97200,97200,97200,0
20240902,175400,20956882200,97200,97200,97200,97200,0
20240902,175300,20956882200,97200,97200,97200,97200,0
20240902,175200,20956882200,97200,97200,97200,97200,0
20240902,175100,20956882200,97200,97200,97200,97200,0
20240902,175000,20956882200,97200,97200,97200,97200,0
20240902,174900,20956882200,97200,97200,97200,97200,0
20240902,174800,20956882200,97200,97200,97200,97200,0
20240902,174700,20956882200,97200,97200,97200,97200,0
20240902,174600,20956882200,97200,97200,97200,97200,0
20240902,174500,20956882200,97200,97200,97200,97200,0
20240902,174400,20956882200,97200,97200,97200,97200,0
20240902,174300,20956882200,97200,97200,97200,97200,24938
20240902,174200,20956882200,97200,97200,97200,97200,0
20240902,174100,20956882200,97200,97200,97200,97200,0
20240902,174000,20956882200,97200,97200,97200,97200,0
20240902,173900,20956882200,97200,97200,97200,97200,0
20240902,173800,20956882200,97200,97200,97200,97200,0
20240902,173700,20956882200,97200,97200,97200,97200,0
20240902,173600,20956882200,97200,97200,97200,97200,0
20240902,173500,20956882200,97200,97200,97200,97200,0
20240902,173400,20956882200,97200,97200,97200,97200,0
20240902,173300,20956882200,97200,97200,97200,97200,0
20240902,173200,20956882200,97200,97200,97200,97200,0
20240902,173100,20956882200,97200,97200,97200,97200,0
20240902,173000,20956882200,97200,97200,97200,97200,0
20240902,172900,20956882200,97200,97200,97200,97200,0
20240902,172800,20956882200,97200,97200,97200,97200,0
20240902,172700,20956882200,97200,97200,97200,97200,0
20240902,172600,20956882200,97200,97200,97200,97200,0
20240902,172500,20956882200,97200,97200,97200,97200,0
20240902,172400,20956882200,97200,97200,97200,97200,0
20240902,172300,20956882200,97200,97200,97200,97200,0
20240902,172200,20956882200,97200,97200,97200,97200,0
20240902,172100,20956882200,97200,97200,97200,97200,0
20240902,172000,20956882200,97200,97200,97200,97200,0
20240902,171900,20956882200,97200,97200,97200,97200,0
20240902,171800,20956882200,97200,97200,97200,97200,0
20240902,171700,20956882200,97200,97200,97200,97200,0
20240902,171600,20956882200,97200,97200,97200,97200,0
20240902,171500,20956882200,97200,97200,97200,97200,0
20240902,171400,20956882200,97200,97200,97200,97200,0
20240902,171300,20956882200,97200,97200,97200,97200,24938
20240902,171200,20956882200,97200,97200,97200,97200,0
20240902,171100,20956882200,97200,97200,97200,97200,0
20240902,171000,20956882200,97200,97200,97200,97200,0
20240902,170900,20956882200,97200,97200,97200,97200,0
20240902,170800,20956882200,97200,97200,97200,97200,0
20240902,170700,20956882200,97200,97200,97200,97200,0
20240902,170600,20956882200,97200,97200,97200,97200,0
20240902,170500,20956882200,97200,97200,97200,97200,0
20240902,170400,20956882200,97200,97200,97200,97200,0
20240902,170300,20956882200,97200,97200,97200,97200,0
20240902,170200,20956882200,97200,97200,97200,97200,0
20240902,170100,20956882200,97200,97200,97200,97200,0
20240902,170000,20956882200,97200,97200,97200,97200,0
20240902,165900,20956882200,97200,97200,97200,97200,0
20240902,165800,20956882200,97200,97200,97200,97200,0
20240902,165700,20956882200,97200,97200,97200,97200,0
20240902,165600,20956882200,97200,97200,97200,97200,0
20240902,165500,20956882200,97200,97200,97200,97200,0
20240902,165400,20956882200,97200,97200,97200,97200,0
20240902,165300,20956882200,97200,97200,97200,97200,0
20240902,165200,20956882200,97200,97200,97200,97200,0
20240902,165100,20956882200,97200,97200,97200,97200,0
20240902,165000,20956882200,97200,97200,97200,97200,0
20240902,164900,20956882200,97200,97200,97200,97200,0
20240902,164800,20956882200,97200,97200,97200,97200,0
20240902,164700,20956882200,97200,97200,97200,97200,0
20240902,164600,20956882200,97200,97200,97200,97200,0
20240902,164500,20956882200,97200,97200,97200,97200,0
20240902,164400,20956882200,97200,97200,97200,97200,0
20240902,164300,20956882200,97200,97200,97200,97200,24938
20240902,164200,20956882200,97200,97200,97200,97200,0
20240902,164100,20956882200,97200,97200,97200,97200,0
20240902,164000,20956882200,97200,97200,97200,97200,0
20240902,163900,20956882200,97200,97200,97200,97200,0
20240902,163800,20956882200,97200,97200,97200,97200,0
20240902,163700,20956882200,97200,97200,97200,97200,0
20240902,163600,20956882200,97200,97200,97200,97200,0
20240902,163500,20956882200,97200,97200,97200,97200,0
20240902,163400,20956882200,97200,97200,97200,97200,0
20240902,163300,20956882200,97200,97200,97200,97200,0
20240902,163200,20956882200,97200,97200,97200,97200,0
20240902,163100,20956882200,97200,97200,97200,97200,0
20240902,163000,20956882200,97200,97200,97200,97200,0
20240902,162900,20956882200,97200,97200,97200,97200,0
20240902,162800,20956882200,97200,97200,97200,97200,0
20240902,162700,20956882200,97200,97200,97200,97200,0
20240902,162600,20956882200,97200,97200,97200,97200,0
20240902,162500,20956882200,97200,97200,97200,97200,0
20240902,162400,20956882200,97200,97200,97200,97200,0
20240902,162300,20956882200,97200,97200,97200,97200,0
20240902,162200,20956882200,97200,97200,97200,97200,0
20240902,162100,20956882200,97200,97200,97200,97200,0
20240902,162000,20956882200,97200,97200,97200,97200,0
20240902,161900,20956882200,97200,97200,97200,97200,0
20240902,161800,20956882200,97200,97200,97200,97200,0
20240902,161700,20956882200,97200,97200,97200,97200,0
20240902,161600,20956882200,97200,97200,97200,97200,0
20240902,161500,20956882200,97200,97200,97200,97200,0
20240902,161400,20956882200,97200,97200,97200,97200,0
20240902,161300,20956882200,97200,97200,97200,97200,24938
20240902,161200,20956882200,97200,97200,97200,97200,0
20240902,161100,20956882200,97200,97200,97200,97200,0
20240902,161000,20956882200,97200,97200,97200,97200,0
20240902,160900,20956882200,97200,97200,97200,97200,0
20240902,160800,20956882200,97200,97200,97200,97200,0
20240902,160700,20956882200,97200,97200,97200,97200,0
20240902,160600,20956882200,97200,97200,97200,97200,0
20240902,160500,20956882200,97200,97200,97200,97200,0
20240902,160400,20956882200,97200,97200,97200,97200,0
20240902,160300,20956882200,97200,97200,97200,97200,0
20240902,160200,20956882200,97200,97200,97200,97200,0
20240902,160100,20956882200,97200,97200,97200,97200,0
20240902,160000,20956882200,97200,97200,97200,97200,0
20240902,155900,20956882200,97200,97200,97200,97200,0
20240902,155800,20956882200,97200,97200,97200,97200,0
20240902,155700,20956882200,97200,97200,97200,97200,0
20240902,155600,20956882200,97200,97200,97200,97200,0
20240902,155500,20956882200,97200,97200,97200,97200,0
20240902,155400,20956882200,97200,97200,97200,97200,0
20240902,155300,20956882200,97200,97200,97200,97200,0
20240902,155200,20956882200,97200,97200,97200,97200,0
20240902,155100,20956882200,97200,97200,97200,97200,0
20240902,155000,20956882200,97200,97200,97200,97200,0
20240902,154900,20956882200,97200,97200,97200,97200,0
20240902,154800,20956882200,97200,97200,97200,97200,0
20240902,154700,20956882200,97200,97200,97200,97200,0
20240902,154600,20956882200,97200,97200,97200,97200,0
20240902,154500,20956882200,97200,97200,97200,97200,0
20240902,154400,20956882200,97200,97200,97200,97200,0
20240902,154300,20956882200,97200,97200,97200,97200,24938
20240902,154200,20956882200,97200,97200,97200,97200,0
20240902,154100,20956882200,97200,97200,97200,97200,0
20240902,154000,20956882200,97200,97200,97200,97200,0
20240902,153900,20956882200,97200,97200,97200,97200,0
20240902,153800,20956882200,97200,97200,97200,97200,0
20240902,153700,20956882200,97200,97200,97200,97200,0
20240902,153600,20956882200,97200,97200,97200,97200,0
20240902,153500,20956882200,97200,97200,97200,97200,0
20240902,153400,20956882200,97200,97200,97200,97200,0
20240902,153300,20956882200,97200,97200,97200,97200,0
20240902,153200,20956882200,97200,97200,97200,97200,0
20240902,153100,20956882200,97200,97200,97200,97200,0
20240902,153000,20956882200,97200,97200,97200,97200,24938
20240902,152900,18532908600,97300,97300,97300,97300,0
20240902,152800,18532908600,97300,97300,97300,97300,0
20240902,152700,18532908600,97300,97300,97300,97300,0
20240902,152600,18532908600,97300,97300,97300,97300,0
20240902,152500,18532908600,97300,97300,97300,97300,0
20240902,152400,18532908600,97300,97300,97300,97300,0
20240902,152300,18532908600,97300,97300,97300,97300,0
20240902,152200,18532908600,97300,97300,97300,97300,0
20240902,152100,18532908600,97300,97300,97300,97300,0
20240902,152000,18532908600,97300,97300,97300,97300,0
20240902,151900,18532908600,97300,97500,97500,97300,875
20240902,151800,18447673800,97500,97500,97500,97400,120
20240902,151700,18435974100,97400,97300,97500,97300,267
20240902,151600,18409975300,97400,97500,97600,97300,484
20240902,151500,18362814000,97600,97400,97600,97400,235
20240902,151400,18339887600,97500,97500,97500,97300,435
20240902,151300,18297505600,97500,97600,97600,97400,370
20240902,151200,18261426600,97600,97500,97600,97400,475
20240902,151100,18215076100,97400,97600,97700,97400,341
20240902,151000,18181806700,97500,97700,97700,97500,305
20240902,150900,18152023500,97700,97700,97700,97600,483
20240902,150800,18104868000,97700,97600,97700,97500,347
20240902,150700,18070990500,97600,97600,97600,97500,439
20240902,150600,18028147400,97600,97500,97700,97500,567
20240902,150500,17972821100,97600,97600,97600,97500,579
20240902,150400,17916326100,97600,97700,97700,97500,531
20240902,150300,17864473200,97600,97600,97700,97500,565
20240902,150200,17809291800,97600,97600,97600,97500,556
20240902,150100,17755027600,97600,97600,97600,97500,233
20240902,150000,17732288600,97500,97400,97600,97400,279
20240902,145900,17705068300,97500,97500,97500,97400,382
20240902,145800,17667832600,97400,97400,97500,97400,262
20240902,145700,17642289500,97500,97500,97500,97400,537
20240902,145600,17589941500,97500,97400,97500,97400,334
20240902,145500,17557382800,97400,97600,97700,97400,2958
20240902,145400,17268981300,97600,97500,97700,97500,233
20240902,145300,17246242100,97500,97600,97600,97500,890
20240902,145200,17159387500,97600,97700,97700,97500,551
20240902,145100,17105600800,97600,97600,97800,97600,292
20240902,145000,17077076700,97700,97600,97700,97500,249
20240902,144900,17052774400,97600,97500,97600,97500,303
20240902,144800,17023210200,97600,97600,97700,97500,323
20240902,144700,16991687800,97600,97700,97700,97600,287
20240902,144600,16963654300,97700,97700,97700,97600,356
20240902,144500,16928878600,97700,97700,97700,97500,403
20240902,144400,16889526900,97700,97700,97700,97500,323
20240902,144300,16857993600,97600,97700,97700,97600,217
20240902,144200,16836800800,97700,97600,97700,97500,647
20240902,144100,16773661900,97600,97600,97700,97500,298
20240902,144000,16744567300,97600,97600,97600,97500,473
20240902,143900,16698405200,97500,97500,97600,97500,422
20240902,143800,16657237000,97600,97500,97600,97500,305
20240902,143700,16627473400,97500,97500,97600,97400,272
20240902,143600,16600954100,97400,97400,97500,97400,328
20240902,143500,16568982000,97500,97300,97500,97300,1000
20240902,143400,16471570500,97400,97300,97400,97300,377
20240902,143300,16434869900,97400,97400,97400,97300,261
20240902,143200,16409454500,97400,97300,97400,97300,354
20240902,143100,16374979800,97400,97400,97400,97300,210
20240902,143000,16354528000,97300,97300,97300,97200,304
20240902,142900,16324956400,97200,97200,97300,97100,244
20240902,142800,16301243500,97200,97200,97200,97100,380
20240902,142700,16264308100,97300,97300,97300,97200,198
20240902,142600,16245052200,97400,97400,97400,97300,615
20240902,142500,16185198500,97400,97400,97400,97300,432
20240902,142400,16143123200,97400,97100,97400,97100,232
20240902,142300,16120566300,97200,97200,97200,97100,565
20240902,142200,16065651900,97200,97200,97200,97100,254
20240902,142100,16040973700,97100,97100,97200,97100,77
20240902,142000,16033491500,97200,97100,97200,97100,107
20240902,141900,16023097900,97200,97100,97200,97100,257
20240902,141800,15998124400,97200,97100,97200,97100,144
20240902,141700,15984133800,97100,97100,97200,97100,191
20240902,141600,15965570300,97200,97200,97200,97100,183
20240902,141500,15947795200,97200,97200,97200,97100,256
20240902,141400,15922928000,97200,97100,97200,97100,202
20240902,141300,15903306300,97200,97100,97200,97100,74
20240902,141200,15896116500,97200,97100,97200,97100,205
20240902,141100,15876202800,97200,97200,97200,97100,86
20240902,141000,15867847700,97200,97100,97200,97100,124
20240902,140900,15855801200,97100,97100,97200,97100,119
20240902,140800,15844241900,97100,97100,97200,97100,128
20240902,140700,15831806800,97200,97200,97200,97100,141
20240902,140600,15818105500,97100,97200,97300,97100,468
20240902,140500,15772613800,97300,97300,97300,97200,128
20240902,140400,15760162000,97300,97200,97400,97200,164
20240902,140300,15744217700,97200,97300,97400,97200,80
20240902,140200,15736432700,97200,97300,97300,97200,314
20240902,140100,15705889700,97300,97300,97300,97200,540
20240902,140000,15653357400,97300,97500,97500,97300,1526
20240902,135900,15504728200,97400,97500,97500,97400,347
20240902,135800,15470900000,97400,97600,97700,97400,392
20240902,135700,15432668900,97500,97500,97600,97400,115
20240902,135600,15421452600,97500,97600,97600,97400,375
20240902,135500,15384900300,97500,97600,97600,97500,172
20240902,135400,15368119700,97600,97500,97600,97400,196
20240902,135300,15349003200,97400,97500,97600,97400,279
20240902,135200,15321802500,97500,97600,97600,97400,337
20240902,135100,15288939700,97600,97500,97600,97400,151
20240902,135000,15274220000,97400,97500,97500,97400,76
20240902,134900,15266815400,97500,97600,97600,97500,1207
20240902,134800,15149129400,97600,97500,97600,97500,216
20240902,134700,15128060300,97500,97500,97600,97500,139
20240902,134600,15114499200,97500,97600,97600,97500,207
20240902,134500,15094306600,97500,97700,97700,97500,500
20240902,134400,15045506400,97700,97600,97700,97600,103
20240902,134300,15035449800,97600,97600,97700,97600,177
20240902,134200,15018169400,97700,97600,97700,97600,136
20240902,134100,15004889900,97700,97700,97700,97600,97
20240902,134000,14995415100,97700,97600,97700,97600,198
20240902,133900,14976081500,97700,97600,97700,97600,135
20240902,133800,14962900900,97600,97600,97700,97600,190
20240902,133700,14944350600,97700,97600,97700,97600,263
20240902,133600,14918657300,97700,97700,97700,97600,86
20240902,133500,14910260100,97600,97700,97800,97600,408
20240902,133400,14870387100,97800,97700,97800,97700,150
20240902,133300,14855723200,97700,97900,97900,97700,131
20240902,133200,14842909700,97800,97900,97900,97800,258
20240902,133100,14817669900,97800,97700,97900,97700,153
20240902,133000,14802706700,97800,97800,97800,97700,179
20240902,132900,14785213500,97800,97700,97800,97700,89
20240902,132800,14776510400,97700,97600,97800,97600,341
20240902,132700,14743198600,97600,97700,97800,97600,830
20240902,132600,14662108400,97600,97700,97700,97600,140
20240902,132500,14648435900,97700,97900,97900,97700,191
20240902,132400,14629767200,97800,97700,97800,97700,210
20240902,132300,14609236900,97700,97800,97800,97700,63
20240902,132200,14603076900,97700,97800,97800,97700,617
20240902,132100,14542790700,97700,97600,97700,97500,1401
20240902,132000,14406049700,97600,97600,97600,97500,185
20240902,131900,14388005500,97600,97500,97600,97500,105
20240902,131800,14377760000,97500,97500,97600,97500,691
20240902,131700,14310382000,97400,97500,97500,97400,514
20240902,131600,14260278800,97400,97400,97500,97400,119
20240902,131500,14248680500,97400,97400,97500,97400,150
20240902,131400,14234063800,97400,97300,97500,97300,223
20240902,131300,14212334300,97300,97300,97400,97300,73
20240902,131200,14205229100,97400,97400,97500,97300,260
20240902,131100,14179907500,97400,97200,97400,97200,751
20240902,131000,14106812800,97200,97200,97300,97200,146
20240902,130900,14092618800,97300,97200,97300,97200,263
20240902,130800,14067038500,97300,97200,97300,97200,196
20240902,130700,14047978500,97200,97200,97300,97100,3118
20240902,130600,13744903000,97200,97000,97200,97000,2422
20240902,130500,13509637900,97000,97100,97100,97000,112
20240902,130400,13498767900,97000,97100,97100,97000,152
20240902,130300,13484016700,97000,97000,97100,97000,46
20240902,130200,13479552400,97100,97000,97100,97000,154
20240902,130100,13464609000,97100,97100,97100,97000,187
20240902,130000,13446457600,97000,97000,97100,97000,107
20240902,125900,13436076800,97000,97100,97100,97000,103
20240902,125800,13426079700,97000,97000,97100,97000,164
20240902,125700,13410164100,97000,97000,97100,97000,233
20240902,125600,13387556500,97000,97000,97100,97000,88
20240902,125500,13379017000,97000,97000,97100,97000,107
20240902,125400,13368635200,97100,97000,97100,96900,107
20240902,125300,13358254200,96900,96900,97100,96900,63
20240902,125200,13352145300,96900,96900,97000,96900,76
20240902,125100,13344777300,97000,97000,97100,96800,755
20240902,125000,13271589000,96900,96900,97000,96900,69
20240902,124900,13264900400,97000,97000,97000,96900,89
20240902,124800,13256269900,96900,96900,97000,96900,212
20240902,124700,13235722200,96900,96900,97000,96900,62
20240902,124600,13229710600,97000,97000,97000,96900,157
20240902,124500,13214486100,96900,96900,97000,96900,88
20240902,124400,13205953900,96900,96900,97000,96900,201
20240902,124300,13186470800,97000,97000,97000,96900,94
20240902,124200,13177357800,97000,96900,97000,96900,98
20240902,124100,13167858500,96900,96900,97000,96900,228
20240902,124000,13145750800,96900,96900,97000,96900,91
20240902,123900,13136931200,96900,96900,97000,96900,55
20240902,123800,13131596800,97000,96900,97000,96900,166
20240902,123700,13115505400,96900,96900,97000,96900,84
20240902,123600,13107360600,96900,97000,97000,96900,544
20240902,123500,13054642200,96900,97000,97000,96900,190
20240902,123400,13036213000,96900,97000,97000,96900,214
20240902,123300,13015467000,97000,97000,97100,96900,253
20240902,123200,12990923800,97100,97000,97100,97000,302
20240902,123100,12961612100,97000,97100,97100,97000,214
20240902,123000,12940843700,97100,97100,97100,96900,247
20240902,122900,12916883100,97100,97000,97200,97000,180
20240902,122800,12899409200,97000,97100,97200,97000,497
20240902,122700,12851156400,97200,97100,97200,97100,85
20240902,122600,12842896100,97100,97100,97200,97000,142
20240902,122500,12829106400,97100,97200,97200,97100,89
20240902,122400,12820461300,97100,97100,97100,97000,301
20240902,122300,12791242300,97100,97100,97100,96900,373
20240902,122200,12755048200,97000,97100,97100,97000,98
20240902,122100,12745538500,97100,97000,97100,96900,85
20240902,122000,12737295100,97000,97000,97000,96900,89
20240902,121900,12728666300,97000,96900,97000,96900,85
20240902,121800,12720425900,96900,97000,97000,96900,132
20240902,121700,12707627300,96900,97000,97000,96900,92
20240902,121600,12698706900,97000,97000,97000,96900,141
20240902,121500,12685036300,96900,96900,97000,96900,23
20240902,121400,12682805700,96900,96900,97000,96900,977
20240902,121300,12588126500,97000,97100,97100,96900,207
20240902,121200,12568046800,97000,97000,97000,96900,110
20240902,121100,12557382100,97000,97000,97000,96900,167
20240902,121000,12541189900,96900,97000,97000,96900,147
20240902,120900,12526936700,97000,96900,97000,96900,69
20240902,120800,12520246100,96900,97000,97100,96900,1292
20240902,120700,12394921200,97100,97100,97100,97000,94
20240902,120600,12385797500,97100,97000,97200,97000,199
20240902,120500,12366482300,97100,97000,97200,97000,77
20240902,120400,12359004300,97000,97000,97100,97000,217
20240902,120300,12337948200,97000,97000,97100,97000,44
20240902,120200,12333677400,97100,97100,97200,97000,224
20240902,120100,12311931100,97100,97100,97200,97000,93
20240902,120000,12302898500,97000,97200,97200,97000,406
20240902,115900,12263472200,97100,97200,97200,97100,161
20240902,115800,12247827200,97100,97100,97200,97100,169
20240902,115700,12231405500,97100,97100,97200,97100,153
20240902,115600,12216542300,97200,97200,97200,97100,95
20240902,115500,12207313700,97100,97100,97200,97100,152
20240902,115400,12192541900,97200,97100,97200,97000,360
20240902,115300,12157580800,97100,97100,97100,97000,133
20240902,115200,12144670400,97100,97100,97100,97000,134
20240902,115100,12131666300,97000,97100,97100,97000,97
20240902,115000,12122249800,97100,97000,97100,97000,172
20240902,114900,12105560900,97000,97000,97100,97000,37
20240902,114800,12101971100,97100,97000,97100,97000,219
20240902,114700,12080714600,97000,97000,97100,97000,94
20240902,114600,12071592400,97000,97200,97200,97000,2261
20240902,114500,11852157300,97100,97300,97400,97100,1320
20240902,114400,11723784400,97300,97500,97500,97300,321
20240902,114300,11692520100,97400,97400,97500,97300,167
20240902,114200,11676252100,97400,97400,97500,97300,112
20240902,114100,11665345000,97400,97400,97500,97400,356
20240902,114000,11630666500,97400,97400,97500,97400,157
20240902,113900,11615370200,97400,97500,97500,97400,199
20240902,113800,11595981300,97500,97400,97500,97300,95
20240902,113700,11586726600,97400,97400,97500,97400,187
20240902,113600,11568502400,97400,97400,97500,97400,167
20240902,113500,11552233000,97400,97500,97500,97400,108
20240902,113400,11541709700,97400,97400,97500,97400,75
20240902,113300,11534402900,97400,97400,97500,97400,198
20240902,113200,11515110500,97400,97400,97500,97400,192
20240902,113100,11496400100,97400,97400,97500,97300,151
20240902,113000,11481693300,97400,97400,97400,97200,166
20240902,112900,11465538200,97300,97300,97300,97300,163
20240902,112800,11449678300,97300,97300,97300,97200,227
20240902,112700,11427600300,97400,97400,97400,97200,275
20240902,112600,11400841100,97300,97300,97400,97200,267
20240902,112500,11374865000,97300,97200,97300,97200,163
20240902,112400,11359011000,97300,97200,97300,97200,149
20240902,112300,11344522300,97300,97300,97300,97200,313
20240902,112200,11314077400,97300,97300,97300,97200,263
20240902,112100,11288502500,97300,97200,97300,97200,478
20240902,112000,11241995900,97200,97300,97400,97200,291
20240902,111900,11213692300,97400,97200,97500,97200,296
20240902,111800,11184878100,97200,97300,97400,97200,659
20240902,111700,11120764100,97400,97400,97500,97300,171
20240902,111600,11104110200,97400,97300,97400,97300,323
20240902,111500,11072654400,97300,97400,97500,97300,339
20240902,111400,11039618300,97400,97500,97500,97400,221
20240902,111300,11018078400,97500,97400,97500,97300,327
20240902,111200,10986215000,97500,97400,97500,97300,233
20240902,111100,10963526700,97400,97300,97400,97300,290
20240902,111000,10935293900,97300,97300,97500,97300,477
20240902,110900,10888867700,97300,97400,97400,97300,123
20240902,110800,10876890800,97400,97400,97500,97300,215
20240902,110700,10855939700,97400,97400,97500,97300,159
20240902,110600,10840454500,97300,97400,97500,97300,293
20240902,110500,10811922700,97400,97500,97500,97400,433
20240902,110400,10769735600,97500,97500,97600,97400,267
20240902,110300,10743700800,97500,97500,97500,97400,175
20240902,110200,10726643200,97400,97400,97600,97400,296
20240902,110100,10697790800,97500,97500,97600,97400,278
20240902,110000,10670700900,97500,97500,97500,97400,362
20240902,105900,10635413900,97500,97600,97600,97500,666
20240902,105800,10570441400,97500,97500,97600,97500,84
20240902,105700,10562248600,97500,97500,97600,97500,233
20240902,105600,10539518800,97400,97600,97600,97400,159
20240902,105500,10524015300,97500,97500,97600,97400,420
20240902,105400,10483065300,97500,97300,97500,97300,303
20240902,105300,10453550000,97400,97400,97400,97300,225
20240902,105200,10431640800,97400,97400,97400,97300,358
20240902,105100,10396801100,97400,97500,97500,97300,925
20240902,105000,10306722900,97400,97600,97700,97400,1329
20240902,104900,10177117600,97600,97600,97700,97600,231
20240902,104800,10154560200,97700,97600,97700,97600,159
20240902,104700,10139033800,97700,97600,97700,97600,284
20240902,104600,10111296000,97600,97700,97700,97600,158
20240902,104500,10095868700,97600,97600,97600,97500,86
20240902,104400,10087475400,97600,97600,97700,97500,164
20240902,104300,10071464900,97600,97600,97600,97500,424
20240902,104200,10030090100,97500,97600,97700,97500,269
20240902,104100,10003842700,97500,97600,97600,97500,104
20240902,104000,9993697200,97600,97700,97700,97500,392
20240902,103900,9955433000,97600,97600,97700,97500,188
20240902,103800,9937084100,97500,97400,97600,97300,441
20240902,103700,9894100500,97400,97500,97500,97300,441
20240902,103600,9851149000,97500,97800,97800,97400,2494
20240902,103500,9607578500,97700,97900,97900,97700,608
20240902,103400,9548114600,97800,97900,98000,97800,309
20240902,103300,9517874300,97800,97800,97900,97800,277
20240902,103200,9490763000,97800,98100,98100,97800,1187
20240902,103100,9374545600,98100,98100,98100,98000,232
20240902,103000,9351798200,98000,98200,98200,98000,421
20240902,102900,9310518000,98100,98000,98200,98000,968
20240902,102800,9215559100,98000,98300,98300,98000,1022
20240902,102700,9115210400,98200,98400,98500,98200,1382
20240902,102600,8979279700,98400,98400,98500,98300,487
20240902,102500,8931331200,98400,98400,98400,98300,352
20240902,102400,8896698500,98300,98400,98400,98300,404
20240902,102300,8856950500,98300,98300,98400,98300,539
20240902,102200,8803945300,98200,98300,98400,98200,467
20240902,102100,8758019100,98200,98300,98300,98200,480
20240902,102000,8710843100,98300,98500,98500,98100,470
20240902,101900,8664688400,98500,98300,98500,98200,615
20240902,101800,8604253500,98200,98300,98300,98200,756
20240902,101700,8530006400,98300,98400,98400,98200,648
20240902,101600,8466276600,98400,98300,98400,98200,522
20240902,101500,8414970900,98300,98300,98300,98200,489
20240902,101400,8366907000,98300,98400,98400,98200,511
20240902,101300,8316685800,98400,98400,98400,98200,306
20240902,101200,8286613400,98400,98300,98500,98100,982
20240902,101100,8190040400,98300,98400,98400,98200,344
20240902,101000,8156225600,98300,98600,98700,98100,1099
20240902,100900,8048126300,98600,98500,98700,98400,298
20240902,100800,8018748700,98500,98700,98700,98400,580
20240902,100700,7961566000,98600,98500,98800,98500,1330
20240902,100600,7830271700,98400,98400,98500,98300,296
20240902,100500,7801145200,98300,98200,98400,98100,1526
20240902,100400,7651243200,98200,98400,98500,98200,1116
20240902,100300,7541544300,98500,98700,98800,98400,1555
20240902,100200,7388264600,98600,98900,99200,98600,6566
20240902,100100,6738264500,98900,99000,99000,98900,922
20240902,100000,6647051000,99000,99000,99100,98900,1837
20240902,095900,6465208200,99000,98700,99100,98700,6775
20240902,095800,5795327600,98700,98400,98700,98200,5242
20240902,095700,5278969600,98400,98300,98500,98300,2235
20240902,095600,5059147400,98300,98300,98300,98200,534
20240902,095500,5006674500,98300,98000,98300,98000,1757
20240902,095400,4834154700,98100,97700,98100,97700,3781
20240902,095300,4463768300,97700,97700,97900,97500,2796
20240902,095200,4190524000,97700,97500,97700,97400,496
20240902,095100,4142128200,97400,97500,97500,97400,31
20240902,095000,4139108300,97400,97500,97600,97400,93
20240902,094900,4130039600,97600,97600,97600,97400,655
20240902,094800,4066140600,97600,97300,97700,97300,1584
20240902,094700,3911654500,97300,97200,97400,97200,65
20240902,094600,3905325900,97200,97200,97400,97100,354
20240902,094500,3870901400,97300,97300,97300,97200,290
20240902,094400,3842704500,97200,97500,97500,97200,49
20240902,094300,3837932500,97200,97400,97500,97200,329
20240902,094200,3805889300,97200,97400,97500,97200,251
20240902,094100,3781435600,97500,97300,97500,97300,160
20240902,094000,3765862600,97500,97500,97500,97300,519
20240902,093900,3715298900,97400,97300,97500,97300,407
20240902,093800,3675628800,97200,97300,97400,97200,369
20240902,093700,3639720400,97300,97400,97400,97200,1020
20240902,093600,3540513200,97300,97100,97500,97100,4248
20240902,093500,3127166600,97000,96900,97100,96800,245
20240902,093400,3103417800,97100,96700,97100,96700,346
20240902,093300,3069900500,96700,96800,96800,96700,15
20240902,093200,3068449800,96800,96800,96800,96700,96
20240902,093100,3059159600,96700,96800,97000,96700,604
20240902,093000,3000712800,96800,96700,96900,96700,359
20240902,092900,2965977100,96800,96800,96900,96700,767
20240902,092800,2891743700,96900,96900,97100,96700,307
20240902,092700,2862001100,96900,97000,97000,96800,531
20240902,092600,2810534600,97000,96700,97000,96700,541
20240902,092500,2758141700,96700,96800,96800,96700,1117
20240902,092400,2650038800,96900,96900,96900,96800,106
20240902,092300,2639776000,96800,96900,97000,96800,202
20240902,092200,2620200400,96800,96900,97000,96800,852
20240902,092100,2537669400,96900,96900,97000,96800,973
20240902,092000,2443382200,97000,97000,97000,96900,85
20240902,091900,2435142700,97000,97100,97100,96900,797
20240902,091800,2357830700,97100,97000,97200,97000,457
20240902,091700,2313451400,97100,97200,97400,97100,2943
20240902,091600,2027450200,97300,97200,97400,97100,2142
20240902,091500,1819132500,97100,97100,97200,97100,1162
20240902,091400,1706271500,97100,97100,97200,97100,161
20240902,091300,1690635500,97100,96900,97200,96900,1942
20240902,091200,1502240400,96900,97000,97300,96900,1297
20240902,091100,1376427100,97000,97200,97300,97000,280
20240902,091000,1349213000,97200,97100,97300,97100,435
20240902,090900,1306955900,97100,97100,97500,96900,1159
20240902,090800,1194358100,97500,97100,97600,97100,196
20240902,090700,1175298000,97100,97000,97600,96900,3721
20240902,090600,813736300,97300,97300,97300,97000,588
20240902,090500,756600200,97300,97400,97500,97100,1627
20240902,090400,598308000,97400,97600,97800,97400,1345
20240902,090300,467072400,97600,97600,98100,97500,1856
20240902,090200,285606200,97600,97800,97800,97400,587
20240902,090100,228331800,97600,97200,98100,97200,1616
20240902,090000,70418800,97200,97200,97700,97200,724