KissMeData/033100/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191300,22481541200,50800,50800,50800,50800,11563
20240904,191200,22481541200,50800,50800,50800,50800,0
20240904,191100,22481541200,50800,50800,50800,50800,0
20240904,191000,22481541200,50800,50800,50800,50800,0
20240904,190900,22481541200,50800,50800,50800,50800,0
20240904,190800,22481541200,50800,50800,50800,50800,0
20240904,190700,22481541200,50800,50800,50800,50800,0
20240904,190600,22481541200,50800,50800,50800,50800,0
20240904,190500,22481541200,50800,50800,50800,50800,0
20240904,190400,22481541200,50800,50800,50800,50800,0
20240904,190300,22481541200,50800,50800,50800,50800,0
20240904,190200,22481541200,50800,50800,50800,50800,0
20240904,190100,22481541200,50800,50800,50800,50800,0
20240904,190000,22481541200,50800,50800,50800,50800,0
20240904,185900,22481541200,50800,50800,50800,50800,0
20240904,185800,22481541200,50800,50800,50800,50800,0
20240904,185700,22481541200,50800,50800,50800,50800,0
20240904,185600,22481541200,50800,50800,50800,50800,0
20240904,185500,22481541200,50800,50800,50800,50800,0
20240904,185400,22481541200,50800,50800,50800,50800,0
20240904,185300,22481541200,50800,50800,50800,50800,0
20240904,185200,22481541200,50800,50800,50800,50800,0
20240904,185100,22481541200,50800,50800,50800,50800,0
20240904,185000,22481541200,50800,50800,50800,50800,0
20240904,184900,22481541200,50800,50800,50800,50800,0
20240904,184800,22481541200,50800,50800,50800,50800,0
20240904,184700,22481541200,50800,50800,50800,50800,0
20240904,184600,22481541200,50800,50800,50800,50800,0
20240904,184500,22481541200,50800,50800,50800,50800,0
20240904,184400,22481541200,50800,50800,50800,50800,0
20240904,184300,22481541200,50800,50800,50800,50800,11563
20240904,184200,22481541200,50800,50800,50800,50800,0
20240904,184100,22481541200,50800,50800,50800,50800,0
20240904,184000,22481541200,50800,50800,50800,50800,0
20240904,183900,22481541200,50800,50800,50800,50800,0
20240904,183800,22481541200,50800,50800,50800,50800,0
20240904,183700,22481541200,50800,50800,50800,50800,0
20240904,183600,22481541200,50800,50800,50800,50800,0
20240904,183500,22481541200,50800,50800,50800,50800,0
20240904,183400,22481541200,50800,50800,50800,50800,0
20240904,183300,22481541200,50800,50800,50800,50800,0
20240904,183200,22481541200,50800,50800,50800,50800,0
20240904,183100,22481541200,50800,50800,50800,50800,0
20240904,183000,22481541200,50800,50800,50800,50800,0
20240904,182900,22481541200,50800,50800,50800,50800,0
20240904,182800,22481541200,50800,50800,50800,50800,0
20240904,182700,22481541200,50800,50800,50800,50800,0
20240904,182600,22481541200,50800,50800,50800,50800,0
20240904,182500,22481541200,50800,50800,50800,50800,0
20240904,182400,22481541200,50800,50800,50800,50800,0
20240904,182300,22481541200,50800,50800,50800,50800,0
20240904,182200,22481541200,50800,50800,50800,50800,0
20240904,182100,22481541200,50800,50800,50800,50800,0
20240904,182000,22481541200,50800,50800,50800,50800,0
20240904,181900,22481541200,50800,50800,50800,50800,0
20240904,181800,22481541200,50800,50800,50800,50800,0
20240904,181700,22481541200,50800,50800,50800,50800,0
20240904,181600,22481541200,50800,50800,50800,50800,0
20240904,181500,22481541200,50800,50800,50800,50800,0
20240904,181400,22481541200,50800,50800,50800,50800,0
20240904,181300,22481541200,50800,50800,50800,50800,11563
20240904,181200,22481541200,50800,50800,50800,50800,0
20240904,181100,22481541200,50800,50800,50800,50800,0
20240904,181000,22481541200,50800,50800,50800,50800,0
20240904,180900,22481541200,50800,50800,50800,50800,0
20240904,180800,22481541200,50800,50800,50800,50800,0
20240904,180700,22481541200,50800,50800,50800,50800,0
20240904,180600,22481541200,50800,50800,50800,50800,0
20240904,180500,22481541200,50800,50800,50800,50800,0
20240904,180400,22481541200,50800,50800,50800,50800,0
20240904,180300,22481541200,50800,50800,50800,50800,0
20240904,180200,22481541200,50800,50800,50800,50800,0
20240904,180100,22481541200,50800,50800,50800,50800,0
20240904,180000,22481541200,50800,50800,50800,50800,0
20240904,175900,22481541200,50800,50800,50800,50800,0
20240904,175800,22481541200,50800,50800,50800,50800,0
20240904,175700,22481541200,50800,50800,50800,50800,0
20240904,175600,22481541200,50800,50800,50800,50800,0
20240904,175500,22481541200,50800,50800,50800,50800,0
20240904,175400,22481541200,50800,50800,50800,50800,0
20240904,175300,22481541200,50800,50800,50800,50800,0
20240904,175200,22481541200,50800,50800,50800,50800,0
20240904,175100,22481541200,50800,50800,50800,50800,0
20240904,175000,22481541200,50800,50800,50800,50800,0
20240904,174900,22481541200,50800,50800,50800,50800,0
20240904,174800,22481541200,50800,50800,50800,50800,0
20240904,174700,22481541200,50800,50800,50800,50800,0
20240904,174600,22481541200,50800,50800,50800,50800,0
20240904,174500,22481541200,50800,50800,50800,50800,0
20240904,174400,22481541200,50800,50800,50800,50800,0
20240904,174300,22481541200,50800,50800,50800,50800,11563
20240904,174200,22481541200,50800,50800,50800,50800,0
20240904,174100,22481541200,50800,50800,50800,50800,0
20240904,174000,22481541200,50800,50800,50800,50800,0
20240904,173900,22481541200,50800,50800,50800,50800,0
20240904,173800,22481541200,50800,50800,50800,50800,0
20240904,173700,22481541200,50800,50800,50800,50800,0
20240904,173600,22481541200,50800,50800,50800,50800,0
20240904,173500,22481541200,50800,50800,50800,50800,0
20240904,173400,22481541200,50800,50800,50800,50800,0
20240904,173300,22481541200,50800,50800,50800,50800,0
20240904,173200,22481541200,50800,50800,50800,50800,0
20240904,173100,22481541200,50800,50800,50800,50800,0
20240904,173000,22481541200,50800,50800,50800,50800,0
20240904,172900,22481541200,50800,50800,50800,50800,0
20240904,172800,22481541200,50800,50800,50800,50800,0
20240904,172700,22481541200,50800,50800,50800,50800,0
20240904,172600,22481541200,50800,50800,50800,50800,0
20240904,172500,22481541200,50800,50800,50800,50800,0
20240904,172400,22481541200,50800,50800,50800,50800,0
20240904,172300,22481541200,50800,50800,50800,50800,0
20240904,172200,22481541200,50800,50800,50800,50800,0
20240904,172100,22481541200,50800,50800,50800,50800,0
20240904,172000,22481541200,50800,50800,50800,50800,0
20240904,171900,22481541200,50800,50800,50800,50800,0
20240904,171800,22481541200,50800,50800,50800,50800,0
20240904,171700,22481541200,50800,50800,50800,50800,0
20240904,171600,22481541200,50800,50800,50800,50800,0
20240904,171500,22481541200,50800,50800,50800,50800,0
20240904,171400,22481541200,50800,50800,50800,50800,0
20240904,171300,22481541200,50800,50800,50800,50800,11563
20240904,171200,22481541200,50800,50800,50800,50800,0
20240904,171100,22481541200,50800,50800,50800,50800,0
20240904,171000,22481541200,50800,50800,50800,50800,0
20240904,170900,22481541200,50800,50800,50800,50800,0
20240904,170800,22481541200,50800,50800,50800,50800,0
20240904,170700,22481541200,50800,50800,50800,50800,0
20240904,170600,22481541200,50800,50800,50800,50800,0
20240904,170500,22481541200,50800,50800,50800,50800,0
20240904,170400,22481541200,50800,50800,50800,50800,0
20240904,170300,22481541200,50800,50800,50800,50800,0
20240904,170200,22481541200,50800,50800,50800,50800,0
20240904,170100,22481541200,50800,50800,50800,50800,0
20240904,170000,22481541200,50800,50800,50800,50800,0
20240904,165900,22481541200,50800,50800,50800,50800,0
20240904,165800,22481541200,50800,50800,50800,50800,0
20240904,165700,22481541200,50800,50800,50800,50800,0
20240904,165600,22481541200,50800,50800,50800,50800,0
20240904,165500,22481541200,50800,50800,50800,50800,0
20240904,165400,22481541200,50800,50800,50800,50800,0
20240904,165300,22481541200,50800,50800,50800,50800,0
20240904,165200,22481541200,50800,50800,50800,50800,0
20240904,165100,22481541200,50800,50800,50800,50800,0
20240904,165000,22481541200,50800,50800,50800,50800,0
20240904,164900,22481541200,50800,50800,50800,50800,0
20240904,164800,22481541200,50800,50800,50800,50800,0
20240904,164700,22481541200,50800,50800,50800,50800,0
20240904,164600,22481541200,50800,50800,50800,50800,0
20240904,164500,22481541200,50800,50800,50800,50800,0
20240904,164400,22481541200,50800,50800,50800,50800,0
20240904,164300,22481541200,50800,50800,50800,50800,11563
20240904,164200,22481541200,50800,50800,50800,50800,0
20240904,164100,22481541200,50800,50800,50800,50800,0
20240904,164000,22481541200,50800,50800,50800,50800,0
20240904,163900,22481541200,50800,50800,50800,50800,0
20240904,163800,22481541200,50800,50800,50800,50800,0
20240904,163700,22481541200,50800,50800,50800,50800,0
20240904,163600,22481541200,50800,50800,50800,50800,0
20240904,163500,22481541200,50800,50800,50800,50800,0
20240904,163400,22481541200,50800,50800,50800,50800,0
20240904,163300,22481541200,50800,50800,50800,50800,0
20240904,163200,22481541200,50800,50800,50800,50800,0
20240904,163100,22481541200,50800,50800,50800,50800,0
20240904,163000,22481541200,50800,50800,50800,50800,0
20240904,162900,22481541200,50800,50800,50800,50800,0
20240904,162800,22481541200,50800,50800,50800,50800,0
20240904,162700,22481541200,50800,50800,50800,50800,0
20240904,162600,22481541200,50800,50800,50800,50800,0
20240904,162500,22481541200,50800,50800,50800,50800,0
20240904,162400,22481541200,50800,50800,50800,50800,0
20240904,162300,22481541200,50800,50800,50800,50800,0
20240904,162200,22481541200,50800,50800,50800,50800,0
20240904,162100,22481541200,50800,50800,50800,50800,0
20240904,162000,22481541200,50800,50800,50800,50800,0
20240904,161900,22481541200,50800,50800,50800,50800,0
20240904,161800,22481541200,50800,50800,50800,50800,0
20240904,161700,22481541200,50800,50800,50800,50800,0
20240904,161600,22481541200,50800,50800,50800,50800,0
20240904,161500,22481541200,50800,50800,50800,50800,0
20240904,161400,22481541200,50800,50800,50800,50800,0
20240904,161300,22481541200,50800,50800,50800,50800,11563
20240904,161200,22481541200,50800,50800,50800,50800,0
20240904,161100,22481541200,50800,50800,50800,50800,0
20240904,161000,22481541200,50800,50800,50800,50800,0
20240904,160900,22481541200,50800,50800,50800,50800,0
20240904,160800,22481541200,50800,50800,50800,50800,0
20240904,160700,22481541200,50800,50800,50800,50800,0
20240904,160600,22481541200,50800,50800,50800,50800,0
20240904,160500,22481541200,50800,50800,50800,50800,0
20240904,160400,22481541200,50800,50800,50800,50800,0
20240904,160300,22481541200,50800,50800,50800,50800,0
20240904,160200,22481541200,50800,50800,50800,50800,0
20240904,160100,22481541200,50800,50800,50800,50800,0
20240904,160000,22481541200,50800,50800,50800,50800,0
20240904,155900,22481541200,50800,50800,50800,50800,0
20240904,155800,22481541200,50800,50800,50800,50800,0
20240904,155700,22481541200,50800,50800,50800,50800,0
20240904,155600,22481541200,50800,50800,50800,50800,0
20240904,155500,22481541200,50800,50800,50800,50800,0
20240904,155400,22481541200,50800,50800,50800,50800,0
20240904,155300,22481541200,50800,50800,50800,50800,0
20240904,155200,22481541200,50800,50800,50800,50800,0
20240904,155100,22481541200,50800,50800,50800,50800,0
20240904,155000,22481541200,50800,50800,50800,50800,0
20240904,154900,22481541200,50800,50800,50800,50800,0
20240904,154800,22481541200,50800,50800,50800,50800,0
20240904,154700,22481541200,50800,50800,50800,50800,0
20240904,154600,22481541200,50800,50800,50800,50800,0
20240904,154500,22481541200,50800,50800,50800,50800,0
20240904,154400,22481541200,50800,50800,50800,50800,0
20240904,154300,22481541200,50800,50800,50800,50800,11563
20240904,154200,22481541200,50800,50800,50800,50800,0
20240904,154100,22481541200,50800,50800,50800,50800,0
20240904,154000,22481541200,50800,50800,50800,50800,0
20240904,153900,22481541200,50800,50800,50800,50800,0
20240904,153800,22481541200,50800,50800,50800,50800,0
20240904,153700,22481541200,50800,50800,50800,50800,0
20240904,153600,22481541200,50800,50800,50800,50800,0
20240904,153500,22481541200,50800,50800,50800,50800,0
20240904,153400,22481541200,50800,50800,50800,50800,0
20240904,153300,22481541200,50800,50800,50800,50800,0
20240904,153200,22481541200,50800,50800,50800,50800,0
20240904,153100,22481541200,50800,50800,50800,50800,0
20240904,153000,22481541200,50800,50800,50800,50800,11563
20240904,152900,21894140800,50700,50700,50700,50700,0
20240904,152800,21894140800,50700,50700,50700,50700,0
20240904,152700,21894140800,50700,50700,50700,50700,0
20240904,152600,21894140800,50700,50700,50700,50700,0
20240904,152500,21894140800,50700,50700,50700,50700,0
20240904,152400,21894140800,50700,50700,50700,50700,0
20240904,152300,21894140800,50700,50700,50700,50700,0
20240904,152200,21894140800,50700,50700,50700,50700,0
20240904,152100,21894140800,50700,50700,50700,50700,0
20240904,152000,21894140800,50700,50700,50700,50700,0
20240904,151900,21894140800,50700,50700,50800,50700,1144
20240904,151800,21836055500,50700,50800,50800,50700,734
20240904,151700,21798796200,50800,50800,50800,50700,1835
20240904,151600,21705717600,50800,50800,50800,50700,711
20240904,151500,21669619700,50800,50700,50800,50700,889
20240904,151400,21624486500,50700,50800,50900,50700,1816
20240904,151300,21532233100,50800,50800,50800,50700,2091
20240904,151200,21426029400,50800,50900,50900,50800,1163
20240904,151100,21366935100,50900,50800,50900,50800,265
20240904,151000,21353458000,50800,50700,50900,50700,1018
20240904,150900,21301755200,50700,50800,50800,50700,448
20240904,150800,21279031900,50800,50800,50900,50700,1843
20240904,150700,21185388200,50800,50800,50900,50800,1254
20240904,150600,21121625900,50800,50900,50900,50800,322
20240904,150500,21105258100,50900,50800,50900,50800,995
20240904,150400,21054688000,50900,50900,50900,50800,833
20240904,150300,21012348300,50800,50800,50900,50800,336
20240904,150200,20995274400,50900,50800,50900,50700,396
20240904,150100,20975156300,50900,50700,50900,50700,1968
20240904,150000,20875212800,50700,50800,50800,50600,610
20240904,145900,20844316900,50700,50700,50800,50700,675
20240904,145800,20810088500,50800,50800,50800,50700,254
20240904,145700,20797207500,50800,50700,50800,50600,3988
20240904,145600,20595305500,50700,50800,50800,50700,1004
20240904,145500,20544395300,50700,50600,50800,50600,1738
20240904,145400,20456263300,50800,50600,50800,50600,1901
20240904,145300,20359735800,50700,50600,50700,50600,868
20240904,145200,20315767300,50600,50600,50700,50500,436
20240904,145100,20293721000,50600,50600,50700,50500,1787
20240904,145000,20203299900,50700,50600,50700,50500,4774
20240904,144900,19962039500,50600,50600,50800,50600,838
20240904,144800,19919612900,50600,50800,50900,50600,2256
20240904,144700,19805266000,50800,50800,50900,50700,1170
20240904,144600,19745832700,50700,50800,50900,50700,618
20240904,144500,19714431400,50800,50700,50800,50700,1584
20240904,144400,19634119100,50700,50700,50800,50700,605
20240904,144300,19603420900,50700,50700,50800,50700,768
20240904,144200,19564431500,50700,50700,50800,50600,427
20240904,144100,19542785500,50700,50700,50700,50600,320
20240904,144000,19526573300,50700,50700,50700,50600,657
20240904,143900,19493277700,50600,50600,50800,50600,916
20240904,143800,19446849400,50600,50700,50800,50600,1821
20240904,143700,19354565000,50700,50700,50800,50700,253
20240904,143600,19341736000,50800,50800,50800,50700,420
20240904,143500,19320413100,50800,50800,50800,50700,572
20240904,143400,19291382100,50700,50700,50800,50700,391
20240904,143300,19271533300,50800,50800,50800,50700,705
20240904,143200,19235733700,50800,50800,50900,50800,227
20240904,143100,19224200800,50900,50800,50900,50800,148
20240904,143000,19216679300,50900,50800,50900,50800,372
20240904,142900,19197761200,50900,51000,51100,50800,1054
20240904,142800,19144059600,51000,51000,51100,51000,681
20240904,142700,19109316900,51000,51000,51100,50900,440
20240904,142600,19086874900,51000,50800,51000,50800,2105
20240904,142500,18979625100,50900,50700,50900,50600,1273
20240904,142400,18914962200,50700,50700,50800,50600,505
20240904,142300,18889358400,50600,50600,50800,50600,342
20240904,142200,18872025700,50700,50700,50700,50600,179
20240904,142100,18862955500,50700,50700,50700,50600,353
20240904,142000,18845070400,50800,50800,50800,50700,511
20240904,141900,18819158000,50800,50800,50800,50600,135
20240904,141800,18812321000,50600,50600,50700,50600,1122
20240904,141700,18755497200,50600,50700,50700,50600,293
20240904,141600,18740670100,50600,50600,50700,50600,321
20240904,141500,18724425900,50600,50600,50700,50600,335
20240904,141400,18707469800,50600,50600,50700,50600,695
20240904,141300,18672272200,50700,50600,50800,50500,2103
20240904,141200,18565794100,50600,50700,50700,50600,235
20240904,141100,18553900500,50700,50700,50700,50600,2040
20240904,141000,18450593900,50600,50600,50700,50500,652
20240904,140900,18417634500,50700,50600,50700,50500,2562
20240904,140800,18288041600,50600,50600,50700,50500,2970
20240904,140700,18137769000,50600,50600,50700,50600,864
20240904,140600,18094046700,50600,50700,50700,50600,629
20240904,140500,18062211400,50700,50600,50700,50600,161
20240904,140400,18054058700,50600,50800,50800,50600,531
20240904,140300,18027142800,50700,50700,50900,50700,944
20240904,140200,17979185900,50700,50700,50800,50700,369
20240904,140100,17960476300,50700,50700,50800,50700,2433
20240904,140000,17837119700,50600,50700,50800,50600,445
20240904,135900,17814565700,50700,50800,50800,50700,2103
20240904,135800,17707862300,50800,50900,50900,50800,1737
20240904,135700,17619587700,50900,50800,50900,50800,544
20240904,135600,17591949100,50800,50900,50900,50800,617
20240904,135500,17560546700,50800,50900,50900,50800,927
20240904,135400,17513368900,50900,51000,51000,50900,593
20240904,135300,17483175500,50900,50900,51000,50900,257
20240904,135200,17470092000,50900,51000,51000,50900,37
20240904,135100,17468207400,50900,51000,51000,50900,205
20240904,135000,17457772400,51000,50900,51000,50900,51
20240904,134900,17455174800,50900,50900,51000,50900,223
20240904,134800,17443822700,50900,50800,51000,50800,472
20240904,134700,17419798900,50900,50900,50900,50800,1229
20240904,134600,17357278500,50900,50800,50900,50800,220
20240904,134500,17346092500,50900,50900,50900,50800,622
20240904,134400,17314471000,50900,50900,50900,50800,110
20240904,134300,17308877200,50800,50800,50900,50800,230
20240904,134200,17297190700,50800,50900,50900,50800,48
20240904,134100,17294750900,50800,50900,50900,50800,241
20240904,134000,17282492200,50900,50900,50900,50800,620
20240904,133900,17250960900,50900,50800,50900,50800,281
20240904,133800,17236666700,50800,50900,50900,50800,1494
20240904,133700,17160649700,50900,50900,50900,50800,432
20240904,133600,17138698000,50800,50900,50900,50800,487
20240904,133500,17113927800,50900,50900,51000,50900,1485
20240904,133400,17038338900,51000,51000,51000,50900,651
20240904,133300,17005188100,51000,51000,51100,50900,1279
20240904,133200,16939959800,50900,51000,51000,50900,109
20240904,133100,16934408600,51000,51000,51000,50900,178
20240904,133000,16925341100,51000,51000,51100,50900,284
20240904,132900,16910861500,51000,51000,51000,50900,898
20240904,132800,16865064900,51100,51000,51100,51000,128
20240904,132700,16858535300,51000,51000,51100,50900,991
20240904,132600,16807989200,51000,51000,51100,50900,131
20240904,132500,16801307500,51000,51000,51100,50900,1250
20240904,132400,16737539400,50900,50900,51000,50900,259
20240904,132300,16724345000,50900,51000,51000,50900,1757
20240904,132200,16634755600,51100,51000,51200,51000,1852
20240904,132100,16540123100,51000,51100,51100,51000,262
20240904,132000,16526751400,51100,51000,51100,51000,1191
20240904,131900,16466008900,51100,51000,51100,51000,1685
20240904,131800,16380045300,51000,51100,51100,51000,651
20240904,131700,16346791500,51000,51000,51100,51000,84
20240904,131600,16342507200,51000,51100,51100,51000,358
20240904,131500,16324227800,51100,51200,51200,51100,569
20240904,131400,16295146300,51200,51200,51200,51100,321
20240904,131300,16278715300,51200,51000,51200,51000,562
20240904,131200,16249966200,51000,51100,51200,51000,195
20240904,131100,16240011800,51100,51100,51100,51100,179
20240904,131000,16230864900,51100,51200,51200,51100,118
20240904,130900,16224834800,51200,51100,51200,51100,355
20240904,130800,16206660700,51200,51100,51200,51100,145
20240904,130700,16199248800,51100,51100,51200,51100,360
20240904,130600,16180848400,51200,51200,51200,51100,72
20240904,130500,16177162700,51100,51200,51200,51100,320
20240904,130400,16160793500,51200,51200,51200,51100,90
20240904,130300,16156185600,51200,51200,51200,51100,356
20240904,130200,16137958900,51300,51200,51300,51200,685
20240904,130100,16102886200,51300,51300,51300,51200,40
20240904,130000,16100837200,51200,51100,51400,51100,1781
20240904,125900,16009636300,51100,51000,51100,51000,607
20240904,125800,15978658200,51000,51100,51100,51000,1290
20240904,125700,15912848400,51100,51000,51100,51000,390
20240904,125600,15892958000,51000,51000,51100,50900,1403
20240904,125500,15821389900,51000,51000,51100,50900,5771
20240904,125400,15527020400,51000,51100,51100,51000,5034
20240904,125300,15270274900,51000,51100,51100,51000,514
20240904,125200,15244040800,51100,51100,51200,51000,839
20240904,125100,15201164800,51000,51100,51200,51000,832
20240904,125000,15158657100,51100,51100,51100,51100,348
20240904,124900,15140874300,51100,51100,51100,51100,168
20240904,124800,15132289500,51200,51200,51200,51100,990
20240904,124700,15081699000,51100,51100,51200,51100,2698
20240904,124600,14943830000,51200,51200,51300,51100,949
20240904,124500,14895241000,51200,51300,51300,51200,95
20240904,124400,14890376000,51300,51300,51300,51200,187
20240904,124300,14880794100,51300,51200,51300,51200,624
20240904,124200,14848792900,51300,51300,51300,51200,44
20240904,124100,14846536200,51200,51300,51300,51200,257
20240904,124000,14833377000,51300,51200,51300,51100,1715
20240904,123900,14745566400,51200,51300,51300,51200,2294
20240904,123800,14628105300,51300,51300,51400,51300,231
20240904,123700,14616244000,51300,51300,51400,51300,248
20240904,123600,14603521300,51400,51300,51400,51300,133
20240904,123500,14596695100,51300,51400,51400,51300,315
20240904,123400,14580525600,51500,51400,51500,51400,220
20240904,123300,14569198600,51300,51300,51400,51300,374
20240904,123200,14549986400,51300,51300,51400,51300,29
20240904,123100,14548496500,51300,51400,51400,51300,104
20240904,123000,14543151100,51300,51200,51300,51200,494
20240904,122900,14517836000,51200,51200,51200,51200,400
20240904,122800,14497356000,51200,51300,51300,51200,1387
20240904,122700,14426340600,51300,51200,51300,51200,119
20240904,122600,14420245500,51200,51300,51300,51200,115
20240904,122500,14414355500,51300,51400,51400,51300,495
20240904,122400,14388949700,51300,51400,51400,51300,477
20240904,122300,14364449200,51300,51400,51400,51300,68
20240904,122200,14360959800,51400,51400,51400,51400,347
20240904,122100,14343124000,51300,51400,51400,51300,307
20240904,122000,14327344300,51400,51500,51500,51400,15
20240904,121900,14326573200,51300,51400,51400,51300,124
20240904,121800,14320211400,51400,51300,51400,51300,459
20240904,121700,14296628000,51300,51300,51300,51300,47
20240904,121600,14294216900,51300,51300,51400,51200,412
20240904,121500,14273072800,51300,51200,51400,51200,680
20240904,121400,14238180400,51200,51300,51300,51200,687
20240904,121300,14202983000,51300,51400,51400,51100,6501
20240904,121200,13870066500,51400,51300,51400,51300,1384
20240904,121100,13799065100,51300,51300,51400,51300,104
20240904,121000,13793728900,51300,51400,51400,51300,46
20240904,120900,13791369000,51300,51400,51400,51300,93
20240904,120800,13786597600,51400,51500,51500,51400,225
20240904,120700,13775032100,51500,51400,51500,51400,166
20240904,120600,13766499200,51400,51400,51500,51400,190
20240904,120500,13756731500,51400,51400,51400,51400,51
20240904,120400,13754110100,51400,51400,51500,51300,287
20240904,120300,13739355000,51400,51400,51500,51400,914
20240904,120200,13692355500,51300,51400,51500,51300,281
20240904,120100,13677912800,51400,51400,51400,51400,192
20240904,120000,13668044000,51400,51400,51500,51300,1015
20240904,115900,13615873000,51400,51300,51400,51300,458
20240904,115800,13592370800,51300,51400,51400,51300,767
20240904,115700,13552983900,51400,51500,51500,51400,265
20240904,115600,13539356600,51500,51500,51500,51500,82
20240904,115500,13535133600,51500,51400,51500,51400,124
20240904,115400,13528759900,51400,51400,51500,51400,140
20240904,115300,13521563600,51400,51400,51500,51400,369
20240904,115200,13502579300,51400,51400,51500,51400,1676
20240904,115100,13416418900,51400,51400,51400,51400,12
20240904,115000,13415802100,51400,51400,51400,51400,79
20240904,114900,13411741500,51500,51500,51500,51400,80
20240904,114800,13407628600,51500,51500,51500,51500,239
20240904,114700,13395320100,51400,51400,51400,51400,80
20240904,114600,13391208100,51400,51500,51500,51400,3017
20240904,114500,13236063000,51500,51500,51600,51500,248
20240904,114400,13223289100,51500,51600,51600,51500,1747
20240904,114300,13133316500,51600,51500,51600,51500,902
20240904,114200,13086851100,51500,51600,51600,51500,702
20240904,114100,13050640200,51600,51600,51700,51600,522
20240904,114000,13023704800,51600,51600,51700,51600,506
20240904,113900,12997594000,51600,51600,51700,51600,182
20240904,113800,12988202500,51600,51700,51700,51600,173
20240904,113700,12979273900,51600,51700,51700,51600,97
20240904,113600,12974268000,51600,51600,51700,51600,340
20240904,113500,12956721600,51600,51700,51700,51600,53
20240904,113400,12953984000,51700,51700,51800,51600,591
20240904,113300,12923402000,51600,51700,51700,51600,325
20240904,113200,12906606400,51700,51700,51700,51600,38
20240904,113100,12904644600,51600,51700,51700,51600,119
20240904,113000,12898503200,51700,51700,51800,51600,372
20240904,112900,12879295400,51700,51700,51700,51700,319
20240904,112800,12862803100,51700,51700,51700,51700,285
20240904,112700,12848068600,51800,51800,51800,51700,100
20240904,112600,12842897300,51800,51700,51800,51700,157
20240904,112500,12834773900,51800,51700,51800,51600,270
20240904,112400,12820807100,51700,51700,51800,51700,34
20240904,112300,12819049200,51800,51700,51800,51600,431
20240904,112200,12796762700,51700,51700,51800,51700,126
20240904,112100,12790248400,51700,51700,51800,51700,467
20240904,112000,12766103500,51700,51700,51800,51700,772
20240904,111900,12726181100,51700,51700,51800,51700,126
20240904,111800,12719664000,51800,51700,51800,51700,189
20240904,111700,12709890100,51800,51700,51800,51700,210
20240904,111600,12699030200,51800,51700,51800,51700,25
20240904,111500,12697735500,51700,51800,51800,51700,172
20240904,111400,12688830300,51800,51800,51800,51700,216
20240904,111300,12677651400,51800,51800,51800,51800,452
20240904,111200,12654237800,51900,51900,51900,51800,239
20240904,111100,12641857000,51900,51800,51900,51800,153
20240904,111000,12633931400,51800,51800,51900,51800,105
20240904,110900,12628483400,51800,51700,51800,51700,315
20240904,110800,12612168900,51700,51700,51700,51700,97
20240904,110700,12607154000,51700,51700,51800,51700,189
20240904,110600,12597382600,51800,51800,51800,51700,141
20240904,110500,12590079300,51700,51800,51800,51700,331
20240904,110400,12572942600,51800,51700,51800,51600,857
20240904,110300,12528575800,51600,51700,51700,51600,17
20240904,110200,12527697400,51700,51700,51700,51600,276
20240904,110100,12513437300,51700,51700,51700,51600,267
20240904,110000,12499638400,51700,51800,51800,51700,168
20240904,105900,12490952700,51700,51800,51800,51700,538
20240904,105800,12463107400,51800,51700,51800,51700,37
20240904,105700,12461191000,51700,51600,51700,51600,215
20240904,105600,12450076100,51600,51700,51700,51600,428
20240904,105500,12427984800,51800,51900,51900,51600,4287
20240904,105400,12206145100,51900,52000,52000,51900,188
20240904,105300,12196375400,52000,52000,52000,51900,169
20240904,105200,12187596000,52000,52000,52000,51900,440
20240904,105100,12164716500,52000,52000,52100,52000,388
20240904,105000,12144540300,52000,52000,52100,52000,380
20240904,104900,12124746600,52000,52000,52000,52000,864
20240904,104800,12079818600,51900,51900,52000,51900,1421
20240904,104700,12005964000,52000,52000,52000,51900,569
20240904,104600,11976376400,52100,51900,52100,51900,1042
20240904,104500,11922198800,51900,51900,52000,51800,437
20240904,104400,11899527100,51900,51900,51900,51800,84
20240904,104300,11895168000,51900,52100,52100,51800,577
20240904,104200,11865184200,52000,52000,52100,52000,382
20240904,104100,11845296200,52100,52100,52100,52000,339
20240904,104000,11827653500,52000,51900,52100,51700,2560
20240904,103900,11694737200,51800,51800,51900,51700,415
20240904,103800,11673236200,51900,51900,51900,51800,85
20240904,103700,11668830300,51900,51900,51900,51800,283
20240904,103600,11654144100,51900,51900,52000,51800,1389
20240904,103500,11582055700,51900,51900,52000,51800,1128
20240904,103400,11523599900,51800,51700,51900,51700,985
20240904,103300,11472552500,51700,51700,51700,51600,349
20240904,103200,11454537700,51700,51800,51800,51600,809
20240904,103100,11412660000,51800,51600,51800,51600,607
20240904,103000,11381276600,51600,51700,51800,51600,556
20240904,102900,11352544600,51600,51500,51700,51500,537
20240904,102800,11324863200,51500,51400,51500,51400,307
20240904,102700,11309080400,51400,51500,51500,51400,441
20240904,102600,11286386700,51400,51500,51500,51400,122
20240904,102500,11280111100,51500,51500,51500,51400,1007
20240904,102400,11228269500,51500,51600,51600,51400,791
20240904,102300,11187537500,51600,51600,51700,51600,567
20240904,102200,11158256400,51900,51400,52200,51400,10182
20240904,102100,10630138400,51400,51400,51400,51300,468
20240904,102000,10606083700,51400,51400,51400,51300,390
20240904,101900,10586038400,51300,51300,51400,51300,1027
20240904,101800,10533315900,51400,51500,51500,51300,2456
20240904,101700,10407233500,51400,51400,51500,51400,470
20240904,101600,10383054400,51400,51400,51500,51300,766
20240904,101500,10343702700,51400,51300,51500,51300,2368
20240904,101400,10221991500,51300,51300,51400,51300,165
20240904,101300,10213522400,51300,51300,51400,51300,504
20240904,101200,10187656600,51200,51300,51300,51200,1242
20240904,101100,10123956700,51300,51300,51300,51200,984
20240904,101000,10073484500,51400,51300,51400,51300,1353
20240904,100900,10004073900,51200,51300,51400,51200,808
20240904,100800,9962617600,51300,51300,51300,51200,1612
20240904,100700,9880010400,51200,51400,51400,51200,2544
20240904,100600,9749509200,51400,51400,51400,51300,428
20240904,100500,9727526300,51300,51400,51400,51300,569
20240904,100400,9698283800,51300,51500,51500,51300,1524
20240904,100300,9619963700,51400,51400,51500,51400,1317
20240904,100200,9552266700,51500,51400,51500,51400,1238
20240904,100100,9488532900,51500,51400,51500,51400,424
20240904,100000,9466722500,51400,51500,51500,51400,372
20240904,095900,9447574600,51400,51500,51500,51400,157
20240904,095800,9439497800,51500,51400,51500,51400,711
20240904,095700,9402887300,51400,51400,51500,51400,888
20240904,095600,9357182400,51500,51400,51500,51400,525
20240904,095500,9330185300,51400,51600,51600,51400,1643
20240904,095400,9245568400,51600,51600,51600,51500,203
20240904,095300,9235104400,51600,51600,51600,51500,489
20240904,095200,9209901000,51500,51600,51700,51500,718
20240904,095100,9172862100,51600,51800,51800,51600,486
20240904,095000,9147782300,51700,51600,51800,51500,929
20240904,094900,9099802100,51600,51600,51700,51500,1184
20240904,094800,9038682900,51700,51600,51700,51500,675
20240904,094700,9003854100,51600,51500,51600,51500,443
20240904,094600,8981034500,51500,51700,51700,51400,3390
20240904,094500,8806513000,51700,51900,51900,51600,3433
20240904,094400,8628891400,51900,51800,51900,51800,441
20240904,094300,8606012900,51800,51800,51900,51800,319
20240904,094200,8589488200,51900,51600,51900,51600,2443
20240904,094100,8463008500,51600,51800,51800,51600,1205
20240904,094000,8400679200,51800,51700,51800,51600,1159
20240904,093900,8340731100,51700,51600,51700,51600,1102
20240904,093800,8283832600,51600,51700,51700,51600,353
20240904,093700,8265613800,51600,51800,51800,51500,789
20240904,093600,8224872500,51800,51800,51800,51700,855
20240904,093500,8180606300,51800,51900,51900,51800,1059
20240904,093400,8125748700,51900,51700,51900,51500,3410
20240904,093300,7949267800,51700,51700,51700,51600,745
20240904,093200,7910785800,51700,51400,51800,51400,4069
20240904,093100,7700816200,51300,51400,51500,51300,2208
20240904,093000,7587502000,51400,51500,51500,51300,1679
20240904,092900,7501261300,51500,51400,51500,51400,2458
20240904,092800,7374847900,51400,51500,51600,51400,2456
20240904,092700,7248418300,51600,51400,51600,51400,1022
20240904,092600,7195786900,51500,51300,51500,51300,3342
20240904,092500,7023819800,51300,51400,51400,51200,1900
20240904,092400,6926365100,51300,51300,51400,51200,4346
20240904,092300,6703352500,51400,51800,51800,51400,3480
20240904,092200,6524087900,51800,51500,51800,51400,4317
20240904,092100,6301094000,51600,51600,51600,51500,769
20240904,092000,6261464400,51600,51500,51700,51500,781
20240904,091900,6221214700,51700,51500,51700,51400,6277
20240904,091800,5897971000,51600,51700,51800,51500,3826
20240904,091700,5700574700,51700,51900,51900,51700,1017
20240904,091600,5647907100,51800,51900,52000,51700,2416
20240904,091500,5522677000,51900,52000,52200,51900,2591
20240904,091400,5387766200,52000,51700,52300,51600,6627
20240904,091300,5042875800,51700,52000,52100,51600,4676
20240904,091200,4800845800,52100,52400,52400,52000,3948
20240904,091100,4595023700,52400,52200,52600,52200,3219
20240904,091000,4426404500,52300,52200,52400,52100,1481
20240904,090900,4349009100,52200,52700,52700,52100,3720
20240904,090800,4154134800,52700,52400,52700,52300,4172
20240904,090700,3934896500,52300,52200,52500,51800,4947
20240904,090600,3676389200,52200,51900,52400,51800,5453
20240904,090500,3392488200,51800,51800,52100,51800,2616
20240904,090400,3256537600,51800,51800,51900,51200,9347
20240904,090300,2774342400,51900,52300,52400,51900,7725
20240904,090200,2371454700,52300,51900,52300,51800,4924
20240904,090100,2115355800,51900,51400,52200,51300,9217
20240904,090000,1637480900,51400,51500,52000,51200,31781