KissMeData/062040/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193800,16162709150,38000,38000,38000,38000,4796
20240902,193700,16162709150,38000,38000,38000,38000,0
20240902,193600,16162709150,38000,38000,38000,38000,0
20240902,193500,16162709150,38000,38000,38000,38000,0
20240902,193400,16162709150,38000,38000,38000,38000,0
20240902,193300,16162709150,38000,38000,38000,38000,0
20240902,193200,16162709150,38000,38000,38000,38000,0
20240902,193100,16162709150,38000,38000,38000,38000,0
20240902,193000,16162709150,38000,38000,38000,38000,0
20240902,192900,16162709150,38000,38000,38000,38000,0
20240902,192800,16162709150,38000,38000,38000,38000,0
20240902,192700,16162709150,38000,38000,38000,38000,0
20240902,192600,16162709150,38000,38000,38000,38000,0
20240902,192500,16162709150,38000,38000,38000,38000,0
20240902,192400,16162709150,38000,38000,38000,38000,0
20240902,192300,16162709150,38000,38000,38000,38000,0
20240902,192200,16162709150,38000,38000,38000,38000,0
20240902,192100,16162709150,38000,38000,38000,38000,0
20240902,192000,16162709150,38000,38000,38000,38000,0
20240902,191900,16162709150,38000,38000,38000,38000,0
20240902,191800,16162709150,38000,38000,38000,38000,0
20240902,191700,16162709150,38000,38000,38000,38000,0
20240902,191600,16162709150,38000,38000,38000,38000,0
20240902,191500,16162709150,38000,38000,38000,38000,0
20240902,191400,16162709150,38000,38000,38000,38000,0
20240902,191300,16162709150,38000,38000,38000,38000,0
20240902,191200,16162709150,38000,38000,38000,38000,0
20240902,191100,16162709150,38000,38000,38000,38000,0
20240902,191000,16162709150,38000,38000,38000,38000,0
20240902,190900,16162709150,38000,38000,38000,38000,0
20240902,190800,16162709150,38000,38000,38000,38000,4796
20240902,190700,16162709150,38000,38000,38000,38000,0
20240902,190600,16162709150,38000,38000,38000,38000,0
20240902,190500,16162709150,38000,38000,38000,38000,0
20240902,190400,16162709150,38000,38000,38000,38000,0
20240902,190300,16162709150,38000,38000,38000,38000,0
20240902,190200,16162709150,38000,38000,38000,38000,0
20240902,190100,16162709150,38000,38000,38000,38000,0
20240902,190000,16162709150,38000,38000,38000,38000,0
20240902,185900,16162709150,38000,38000,38000,38000,0
20240902,185800,16162709150,38000,38000,38000,38000,0
20240902,185700,16162709150,38000,38000,38000,38000,0
20240902,185600,16162709150,38000,38000,38000,38000,0
20240902,185500,16162709150,38000,38000,38000,38000,0
20240902,185400,16162709150,38000,38000,38000,38000,0
20240902,185300,16162709150,38000,38000,38000,38000,0
20240902,185200,16162709150,38000,38000,38000,38000,0
20240902,185100,16162709150,38000,38000,38000,38000,0
20240902,185000,16162709150,38000,38000,38000,38000,0
20240902,184900,16162709150,38000,38000,38000,38000,0
20240902,184800,16162709150,38000,38000,38000,38000,0
20240902,184700,16162709150,38000,38000,38000,38000,0
20240902,184600,16162709150,38000,38000,38000,38000,0
20240902,184500,16162709150,38000,38000,38000,38000,0
20240902,184400,16162709150,38000,38000,38000,38000,0
20240902,184300,16162709150,38000,38000,38000,38000,0
20240902,184200,16162709150,38000,38000,38000,38000,0
20240902,184100,16162709150,38000,38000,38000,38000,0
20240902,184000,16162709150,38000,38000,38000,38000,0
20240902,183900,16162709150,38000,38000,38000,38000,0
20240902,183800,16162709150,38000,38000,38000,38000,4796
20240902,183700,16162709150,38000,38000,38000,38000,0
20240902,183600,16162709150,38000,38000,38000,38000,0
20240902,183500,16162709150,38000,38000,38000,38000,0
20240902,183400,16162709150,38000,38000,38000,38000,0
20240902,183300,16162709150,38000,38000,38000,38000,0
20240902,183200,16162709150,38000,38000,38000,38000,0
20240902,183100,16162709150,38000,38000,38000,38000,0
20240902,183000,16162709150,38000,38000,38000,38000,0
20240902,182900,16162709150,38000,38000,38000,38000,0
20240902,182800,16162709150,38000,38000,38000,38000,0
20240902,182700,16162709150,38000,38000,38000,38000,0
20240902,182600,16162709150,38000,38000,38000,38000,0
20240902,182500,16162709150,38000,38000,38000,38000,0
20240902,182400,16162709150,38000,38000,38000,38000,0
20240902,182300,16162709150,38000,38000,38000,38000,0
20240902,182200,16162709150,38000,38000,38000,38000,0
20240902,182100,16162709150,38000,38000,38000,38000,0
20240902,182000,16162709150,38000,38000,38000,38000,0
20240902,181900,16162709150,38000,38000,38000,38000,0
20240902,181800,16162709150,38000,38000,38000,38000,0
20240902,181700,16162709150,38000,38000,38000,38000,0
20240902,181600,16162709150,38000,38000,38000,38000,0
20240902,181500,16162709150,38000,38000,38000,38000,0
20240902,181400,16162709150,38000,38000,38000,38000,0
20240902,181300,16162709150,38000,38000,38000,38000,0
20240902,181200,16162709150,38000,38000,38000,38000,0
20240902,181100,16162709150,38000,38000,38000,38000,0
20240902,181000,16162709150,38000,38000,38000,38000,0
20240902,180900,16162709150,38000,38000,38000,38000,0
20240902,180800,16162709150,38000,38000,38000,38000,4796
20240902,180700,16162709150,38000,38000,38000,38000,0
20240902,180600,16162709150,38000,38000,38000,38000,0
20240902,180500,16162709150,38000,38000,38000,38000,0
20240902,180400,16162709150,38000,38000,38000,38000,0
20240902,180300,16162709150,38000,38000,38000,38000,0
20240902,180200,16162709150,38000,38000,38000,38000,0
20240902,180100,16162709150,38000,38000,38000,38000,0
20240902,180000,16162709150,38000,38000,38000,38000,0
20240902,175900,16162709150,38000,38000,38000,38000,0
20240902,175800,16162709150,38000,38000,38000,38000,0
20240902,175700,16162709150,38000,38000,38000,38000,0
20240902,175600,16162709150,38000,38000,38000,38000,0
20240902,175500,16162709150,38000,38000,38000,38000,0
20240902,175400,16162709150,38000,38000,38000,38000,0
20240902,175300,16162709150,38000,38000,38000,38000,0
20240902,175200,16162709150,38000,38000,38000,38000,0
20240902,175100,16162709150,38000,38000,38000,38000,0
20240902,175000,16162709150,38000,38000,38000,38000,0
20240902,174900,16162709150,38000,38000,38000,38000,0
20240902,174800,16162709150,38000,38000,38000,38000,0
20240902,174700,16162709150,38000,38000,38000,38000,0
20240902,174600,16162709150,38000,38000,38000,38000,0
20240902,174500,16162709150,38000,38000,38000,38000,0
20240902,174400,16162709150,38000,38000,38000,38000,0
20240902,174300,16162709150,38000,38000,38000,38000,0
20240902,174200,16162709150,38000,38000,38000,38000,0
20240902,174100,16162709150,38000,38000,38000,38000,0
20240902,174000,16162709150,38000,38000,38000,38000,0
20240902,173900,16162709150,38000,38000,38000,38000,0
20240902,173800,16162709150,38000,38000,38000,38000,4796
20240902,173700,16162709150,38000,38000,38000,38000,0
20240902,173600,16162709150,38000,38000,38000,38000,0
20240902,173500,16162709150,38000,38000,38000,38000,0
20240902,173400,16162709150,38000,38000,38000,38000,0
20240902,173300,16162709150,38000,38000,38000,38000,0
20240902,173200,16162709150,38000,38000,38000,38000,0
20240902,173100,16162709150,38000,38000,38000,38000,0
20240902,173000,16162709150,38000,38000,38000,38000,0
20240902,172900,16162709150,38000,38000,38000,38000,0
20240902,172800,16162709150,38000,38000,38000,38000,0
20240902,172700,16162709150,38000,38000,38000,38000,0
20240902,172600,16162709150,38000,38000,38000,38000,0
20240902,172500,16162709150,38000,38000,38000,38000,0
20240902,172400,16162709150,38000,38000,38000,38000,0
20240902,172300,16162709150,38000,38000,38000,38000,0
20240902,172200,16162709150,38000,38000,38000,38000,0
20240902,172100,16162709150,38000,38000,38000,38000,0
20240902,172000,16162709150,38000,38000,38000,38000,0
20240902,171900,16162709150,38000,38000,38000,38000,0
20240902,171800,16162709150,38000,38000,38000,38000,0
20240902,171700,16162709150,38000,38000,38000,38000,0
20240902,171600,16162709150,38000,38000,38000,38000,0
20240902,171500,16162709150,38000,38000,38000,38000,0
20240902,171400,16162709150,38000,38000,38000,38000,0
20240902,171300,16162709150,38000,38000,38000,38000,0
20240902,171200,16162709150,38000,38000,38000,38000,0
20240902,171100,16162709150,38000,38000,38000,38000,0
20240902,171000,16162709150,38000,38000,38000,38000,0
20240902,170900,16162709150,38000,38000,38000,38000,0
20240902,170800,16162709150,38000,38000,38000,38000,4796
20240902,170700,16162709150,38000,38000,38000,38000,0
20240902,170600,16162709150,38000,38000,38000,38000,0
20240902,170500,16162709150,38000,38000,38000,38000,0
20240902,170400,16162709150,38000,38000,38000,38000,0
20240902,170300,16162709150,38000,38000,38000,38000,0
20240902,170200,16162709150,38000,38000,38000,38000,0
20240902,170100,16162709150,38000,38000,38000,38000,0
20240902,170000,16162709150,38000,38000,38000,38000,0
20240902,165900,16162709150,38000,38000,38000,38000,0
20240902,165800,16162709150,38000,38000,38000,38000,0
20240902,165700,16162709150,38000,38000,38000,38000,0
20240902,165600,16162709150,38000,38000,38000,38000,0
20240902,165500,16162709150,38000,38000,38000,38000,0
20240902,165400,16162709150,38000,38000,38000,38000,0
20240902,165300,16162709150,38000,38000,38000,38000,0
20240902,165200,16162709150,38000,38000,38000,38000,0
20240902,165100,16162709150,38000,38000,38000,38000,0
20240902,165000,16162709150,38000,38000,38000,38000,0
20240902,164900,16162709150,38000,38000,38000,38000,0
20240902,164800,16162709150,38000,38000,38000,38000,0
20240902,164700,16162709150,38000,38000,38000,38000,0
20240902,164600,16162709150,38000,38000,38000,38000,0
20240902,164500,16162709150,38000,38000,38000,38000,0
20240902,164400,16162709150,38000,38000,38000,38000,0
20240902,164300,16162709150,38000,38000,38000,38000,0
20240902,164200,16162709150,38000,38000,38000,38000,0
20240902,164100,16162709150,38000,38000,38000,38000,0
20240902,164000,16162709150,38000,38000,38000,38000,0
20240902,163900,16162709150,38000,38000,38000,38000,0
20240902,163800,16162709150,38000,38000,38000,38000,4796
20240902,163700,16162709150,38000,38000,38000,38000,0
20240902,163600,16162709150,38000,38000,38000,38000,0
20240902,163500,16162709150,38000,38000,38000,38000,0
20240902,163400,16162709150,38000,38000,38000,38000,0
20240902,163300,16162709150,38000,38000,38000,38000,0
20240902,163200,16162709150,38000,38000,38000,38000,0
20240902,163100,16162709150,38000,38000,38000,38000,0
20240902,163000,16162709150,38000,38000,38000,38000,0
20240902,162900,16162709150,38000,38000,38000,38000,0
20240902,162800,16162709150,38000,38000,38000,38000,0
20240902,162700,16162709150,38000,38000,38000,38000,0
20240902,162600,16162709150,38000,38000,38000,38000,0
20240902,162500,16162709150,38000,38000,38000,38000,0
20240902,162400,16162709150,38000,38000,38000,38000,0
20240902,162300,16162709150,38000,38000,38000,38000,0
20240902,162200,16162709150,38000,38000,38000,38000,0
20240902,162100,16162709150,38000,38000,38000,38000,0
20240902,162000,16162709150,38000,38000,38000,38000,0
20240902,161900,16162709150,38000,38000,38000,38000,0
20240902,161800,16162709150,38000,38000,38000,38000,0
20240902,161700,16162709150,38000,38000,38000,38000,0
20240902,161600,16162709150,38000,38000,38000,38000,0
20240902,161500,16162709150,38000,38000,38000,38000,0
20240902,161400,16162709150,38000,38000,38000,38000,0
20240902,161300,16162709150,38000,38000,38000,38000,0
20240902,161200,16162709150,38000,38000,38000,38000,0
20240902,161100,16162709150,38000,38000,38000,38000,0
20240902,161000,16162709150,38000,38000,38000,38000,0
20240902,160900,16162709150,38000,38000,38000,38000,0
20240902,160800,16162709150,38000,38000,38000,38000,4796
20240902,160700,16162709150,38000,38000,38000,38000,0
20240902,160600,16162709150,38000,38000,38000,38000,0
20240902,160500,16162709150,38000,38000,38000,38000,0
20240902,160400,16162709150,38000,38000,38000,38000,0
20240902,160300,16162709150,38000,38000,38000,38000,0
20240902,160200,16162709150,38000,38000,38000,38000,0
20240902,160100,16162709150,38000,38000,38000,38000,0
20240902,160000,16162709150,38000,38000,38000,38000,0
20240902,155900,16162709150,38000,38000,38000,38000,0
20240902,155800,16162709150,38000,38000,38000,38000,0
20240902,155700,16162709150,38000,38000,38000,38000,0
20240902,155600,16162709150,38000,38000,38000,38000,0
20240902,155500,16162709150,38000,38000,38000,38000,0
20240902,155400,16162709150,38000,38000,38000,38000,0
20240902,155300,16162709150,38000,38000,38000,38000,0
20240902,155200,16162709150,38000,38000,38000,38000,0
20240902,155100,16162709150,38000,38000,38000,38000,0
20240902,155000,16162709150,38000,38000,38000,38000,0
20240902,154900,16162709150,38000,38000,38000,38000,0
20240902,154800,16162709150,38000,38000,38000,38000,0
20240902,154700,16162709150,38000,38000,38000,38000,0
20240902,154600,16162709150,38000,38000,38000,38000,0
20240902,154500,16162709150,38000,38000,38000,38000,0
20240902,154400,16162709150,38000,38000,38000,38000,0
20240902,154300,16162709150,38000,38000,38000,38000,0
20240902,154200,16162709150,38000,38000,38000,38000,0
20240902,154100,16162709150,38000,38000,38000,38000,0
20240902,154000,16162709150,38000,38000,38000,38000,0
20240902,153900,16162709150,38000,38000,38000,38000,0
20240902,153800,16162709150,38000,38000,38000,38000,4796
20240902,153700,16162709150,38000,38000,38000,38000,0
20240902,153600,16162709150,38000,38000,38000,38000,0
20240902,153500,16162709150,38000,38000,38000,38000,0
20240902,153400,16162709150,38000,38000,38000,38000,0
20240902,153300,16162709150,38000,38000,38000,38000,0
20240902,153200,16162709150,38000,38000,38000,38000,0
20240902,153100,16162709150,38000,38000,38000,38000,0
20240902,153000,16162709150,38000,38000,38000,38000,4796
20240902,152900,15980461150,38000,38000,38000,38000,0
20240902,152800,15980461150,38000,38000,38000,38000,0
20240902,152700,15980461150,38000,38000,38000,38000,0
20240902,152600,15980461150,38000,38000,38000,38000,0
20240902,152500,15980461150,38000,38000,38000,38000,0
20240902,152400,15980461150,38000,38000,38000,38000,0
20240902,152300,15980461150,38000,38000,38000,38000,0
20240902,152200,15980461150,38000,38000,38000,38000,0
20240902,152100,15980461150,38000,38000,38000,38000,0
20240902,152000,15980461150,38000,38000,38000,38000,0
20240902,151900,15980461150,38000,38000,38100,37950,1589
20240902,151800,15920032250,38000,37900,38000,37900,1623
20240902,151700,15858418950,37950,37950,38000,37950,1233
20240902,151600,15811602550,37950,38000,38050,37950,599
20240902,151500,15788848750,38000,38050,38050,37950,1863
20240902,151400,15718054950,38000,38000,38050,37950,641
20240902,151300,15693697400,38000,38000,38050,37950,622
20240902,151200,15670058600,38050,38000,38050,37950,1234
20240902,151100,15623159750,37950,37950,38000,37950,647
20240902,151000,15598599000,37950,38000,38050,37950,995
20240902,150900,15560816500,38000,38050,38050,38000,503
20240902,150800,15541699950,38000,38050,38050,38000,948
20240902,150700,15505672750,38000,38000,38050,38000,645
20240902,150600,15481160650,38000,38000,38050,38000,1372
20240902,150500,15429024300,38000,38050,38100,38000,1458
20240902,150400,15373570500,38100,38100,38150,38050,293
20240902,150300,15362410100,38100,38050,38150,38050,904
20240902,150200,15327941450,38050,38100,38150,38050,334
20240902,150100,15315223400,38100,38100,38100,38000,459
20240902,150000,15297761800,38100,38050,38100,38000,427
20240902,145900,15281513250,38050,38100,38100,38050,459
20240902,145800,15264025750,38100,38100,38150,38000,1065
20240902,145700,15223510500,38150,38050,38150,38050,292
20240902,145600,15212383300,38050,38050,38100,38050,330
20240902,145500,15199817600,38050,38100,38150,38050,1019
20240902,145400,15160976600,38100,38150,38150,38100,353
20240902,145300,15147514200,38150,38100,38150,38050,384
20240902,145200,15132891400,38100,38100,38150,38050,349
20240902,145100,15119590600,38150,38100,38150,38050,675
20240902,145000,15093869600,38100,38100,38150,38050,276
20240902,144900,15083355000,38100,38150,38200,38100,430
20240902,144800,15066964200,38150,38100,38200,38100,489
20240902,144700,15048310350,38100,38100,38200,38100,263
20240902,144600,15038279250,38100,38100,38150,38050,229
20240902,144500,15029557150,38100,38150,38200,38050,1222
20240902,144400,14983015300,38150,38200,38200,38100,681
20240902,144300,14957045000,38200,38250,38250,38150,274
20240902,144200,14946582900,38300,38150,38300,38150,2960
20240902,144100,14833375600,38200,38200,38250,38150,521
20240902,144000,14813463050,38150,38200,38200,38150,277
20240902,143900,14802889100,38150,38200,38250,38150,266
20240902,143800,14792726750,38200,38250,38250,38150,1388
20240902,143700,14739696300,38250,38200,38250,38150,448
20240902,143600,14722580500,38200,38250,38250,38150,420
20240902,143500,14706537650,38250,38250,38250,38200,130
20240902,143400,14701567800,38250,38300,38350,38250,1275
20240902,143300,14652782800,38300,38300,38350,38250,557
20240902,143200,14631447950,38300,38300,38300,38200,1347
20240902,143100,14579919400,38300,38100,38300,38100,2303
20240902,143000,14491989150,38100,38050,38150,38050,420
20240902,142900,14475986250,38100,38100,38150,38050,657
20240902,142800,14450966500,38100,38050,38100,38050,316
20240902,142700,14438935350,38050,38100,38100,38000,503
20240902,142600,14419792050,38150,38100,38150,38050,228
20240902,142500,14411106100,38050,38050,38100,38000,304
20240902,142400,14399545550,38050,38050,38150,38000,538
20240902,142300,14379069150,38050,37950,38050,37950,287
20240902,142200,14368159800,37950,38000,38050,37950,775
20240902,142100,14338739250,38000,37950,38050,37950,799
20240902,142000,14308379300,37950,37900,38000,37900,723
20240902,141900,14280960500,37900,37900,37950,37850,1040
20240902,141800,14241572100,37900,37950,37950,37900,628
20240902,141700,14217753600,37950,38000,38000,37900,256
20240902,141600,14208036500,38000,38000,38000,37900,1266
20240902,141500,14160007900,37950,38000,38050,37950,444
20240902,141400,14143137250,38000,38000,38050,38000,477
20240902,141300,14125011000,38050,38050,38050,38000,1052
20240902,141200,14085005350,38050,38050,38100,38000,914
20240902,141100,14050228550,38050,38100,38200,38000,1151
20240902,141000,14006419000,38050,38000,38100,37950,589
20240902,140900,13983998900,38000,38000,38050,38000,385
20240902,140800,13969367750,38050,38050,38050,37950,2304
20240902,140700,13881914150,37950,38100,38150,37950,2588
20240902,140600,13783497600,38100,38100,38150,38100,557
20240902,140500,13762274200,38050,38200,38200,38050,1877
20240902,140400,13690809750,38150,38300,38350,38150,3120
20240902,140300,13571571600,38350,38400,38400,38300,6547
20240902,140200,13320463800,38400,38350,38450,38300,2955
20240902,140100,13207005050,38400,38350,38400,38300,2465
20240902,140000,13112460600,38350,38300,38350,38250,1172
20240902,135900,13067547550,38300,38200,38300,38150,3093
20240902,135800,12949279950,38150,38100,38200,38050,4081
20240902,135700,12793655350,38100,38000,38150,38000,1892
20240902,135600,12721631150,38050,38050,38100,38000,1566
20240902,135500,12662045000,38050,37950,38100,37950,5004
20240902,135400,12471774500,37950,37950,37950,37850,3085
20240902,135300,12354733850,37950,37750,38000,37750,5441
20240902,135200,12148392350,37800,37800,37850,37700,1448
20240902,135100,12093726800,37800,37600,37900,37600,8262
20240902,135000,11781656100,37600,37500,37600,37500,243
20240902,134900,11772531300,37600,37600,37600,37450,3567
20240902,134800,11638563850,37550,37600,37600,37550,164
20240902,134700,11632403450,37550,37500,37600,37500,568
20240902,134600,11611084450,37550,37500,37550,37450,558
20240902,134500,11590160850,37500,37500,37500,37450,228
20240902,134400,11581614350,37500,37600,37650,37450,1529
20240902,134300,11524200350,37600,37600,37650,37600,511
20240902,134200,11504974500,37600,37450,37700,37450,4877
20240902,134100,11321561300,37450,37450,37500,37400,2524
20240902,134000,11226970400,37400,37450,37450,37350,542
20240902,133900,11206711050,37350,37350,37400,37350,950
20240902,133800,11171218450,37400,37350,37400,37350,744
20240902,133700,11143399100,37350,37350,37350,37350,421
20240902,133600,11127674750,37350,37350,37400,37350,695
20240902,133500,11101715700,37350,37400,37450,37350,275
20240902,133400,11091437600,37400,37400,37450,37400,531
20240902,133300,11071576000,37400,37400,37450,37400,195
20240902,133200,11064280500,37400,37400,37450,37350,234
20240902,133100,11055531200,37350,37400,37400,37350,912
20240902,133000,11021423850,37400,37400,37400,37300,140
20240902,132900,11016194200,37350,37350,37400,37350,229
20240902,132800,11007636200,37350,37350,37400,37350,153
20240902,132700,11001921050,37300,37450,37450,37300,95
20240902,132600,10998375000,37450,37300,37450,37300,1935
20240902,132500,10926088850,37300,37300,37350,37300,648
20240902,132400,10901917400,37300,37350,37350,37300,1253
20240902,132300,10855175750,37300,37300,37350,37300,366
20240902,132200,10841515400,37300,37300,37350,37300,174
20240902,132100,10835024350,37300,37300,37350,37300,456
20240902,132000,10818004850,37300,37300,37350,37300,231
20240902,131900,10809383900,37300,37350,37350,37300,305
20240902,131800,10798003950,37300,37300,37350,37300,3007
20240902,131700,10685842700,37350,37350,37350,37300,472
20240902,131600,10668230700,37350,37350,37350,37300,277
20240902,131500,10657896350,37300,37300,37350,37300,162
20240902,131400,10651852600,37300,37350,37350,37300,73
20240902,131300,10649129400,37350,37350,37350,37300,563
20240902,131200,10628115900,37350,37350,37350,37350,282
20240902,131100,10617583200,37300,37350,37350,37300,608
20240902,131000,10594879050,37350,37350,37400,37300,1322
20240902,130900,10545502600,37350,37350,37400,37350,125
20240902,130800,10540832850,37350,37350,37350,37350,554
20240902,130700,10520140950,37450,37400,37450,37350,595
20240902,130600,10497888300,37400,37450,37450,37400,201
20240902,130500,10490367600,37450,37450,37500,37400,604
20240902,130400,10467772650,37450,37400,37500,37400,191
20240902,130300,10460624300,37400,37400,37500,37400,285
20240902,130200,10449950500,37400,37450,37450,37400,202
20240902,130100,10442387550,37450,37400,37450,37400,33
20240902,130000,10441152500,37400,37450,37500,37400,275
20240902,125900,10430855550,37450,37500,37500,37450,107
20240902,125800,10426846000,37500,37500,37500,37450,471
20240902,125700,10409201200,37500,37450,37500,37450,148
20240902,125600,10403657400,37450,37500,37500,37450,74
20240902,125500,10400885200,37500,37500,37500,37450,656
20240902,125400,10376292200,37500,37450,37500,37450,74
20240902,125300,10373520200,37500,37500,37500,37450,438
20240902,125200,10357112850,37450,37450,37450,37400,35
20240902,125100,10355803550,37400,37450,37500,37400,376
20240902,125000,10341722550,37500,37500,37500,37450,206
20240902,124900,10334005500,37450,37450,37500,37400,86
20240902,124800,10330787950,37400,37450,37450,37400,128
20240902,124700,10325999900,37450,37450,37500,37400,340
20240902,124600,10313268600,37450,37450,37450,37400,224
20240902,124500,10304885750,37400,37400,37450,37400,217
20240902,124400,10296767450,37450,37450,37450,37400,137
20240902,124300,10291640950,37400,37450,37450,37400,219
20240902,124200,10283448250,37450,37400,37450,37400,108
20240902,124100,10279407550,37450,37400,37450,37400,338
20240902,124000,10266765650,37400,37450,37500,37400,543
20240902,123900,10246437600,37400,37400,37500,37400,1110
20240902,123800,10204836950,37450,37400,37450,37400,192
20240902,123700,10197654050,37400,37400,37450,37350,403
20240902,123600,10182577850,37400,37450,37450,37400,173
20240902,123500,10176106650,37400,37400,37400,37400,205
20240902,123400,10168439650,37400,37400,37450,37400,111
20240902,123300,10164285050,37400,37400,37450,37400,476
20240902,123200,10146476000,37400,37400,37450,37400,184
20240902,123100,10139593600,37450,37450,37500,37450,853
20240902,123000,10107647850,37450,37450,37500,37450,144
20240902,122900,10102251050,37500,37450,37500,37450,201
20240902,122800,10094720400,37450,37450,37500,37400,371
20240902,122700,10080828600,37450,37450,37500,37450,192
20240902,122600,10073637550,37450,37400,37450,37400,350
20240902,122500,10060534650,37450,37400,37450,37400,137
20240902,122400,10055410100,37400,37400,37450,37400,270
20240902,122300,10045310950,37400,37350,37450,37350,120
20240902,122200,10040822550,37350,37400,37400,37350,923
20240902,122100,10006312650,37450,37400,37450,37350,505
20240902,122000,9987426800,37400,37400,37450,37400,92
20240902,121900,9983985350,37450,37400,37450,37350,187
20240902,121800,9976991150,37400,37400,37400,37350,296
20240902,121700,9965928950,37400,37350,37400,37350,442
20240902,121600,9949400750,37350,37350,37350,37350,138
20240902,121500,9944246450,37400,37350,37400,37350,283
20240902,121400,9933675750,37350,37350,37400,37350,151
20240902,121300,9928035250,37350,37350,37350,37350,152
20240902,121200,9922358050,37400,37400,37400,37350,239
20240902,121100,9913430600,37350,37400,37400,37350,163
20240902,121000,9907341800,37400,37400,37400,37350,107
20240902,120900,9903344150,37350,37400,37450,37350,179
20240902,120800,9896655850,37400,37400,37450,37350,142
20240902,120700,9891345050,37400,37400,37400,37350,369
20240902,120600,9877545700,37400,37400,37400,37400,79
20240902,120500,9874591100,37400,37450,37450,37400,169
20240902,120400,9868266600,37400,37450,37450,37400,115
20240902,120300,9863963000,37450,37400,37450,37400,375
20240902,120200,9849921050,37450,37500,37500,37400,342
20240902,120100,9837108500,37500,37450,37500,37400,608
20240902,120000,9814343900,37400,37350,37400,37350,964
20240902,115900,9778336850,37350,37350,37400,37350,331
20240902,115800,9765963150,37350,37350,37400,37350,15
20240902,115700,9765402250,37350,37350,37350,37300,186
20240902,115600,9758463450,37300,37300,37350,37300,159
20240902,115500,9752532500,37350,37300,37350,37300,290
20240902,115400,9741706850,37300,37250,37350,37250,169
20240902,115300,9735405150,37300,37250,37350,37250,183
20240902,115200,9728584250,37250,37300,37350,37250,327
20240902,115100,9716390900,37350,37300,37350,37300,129
20240902,115000,9711578000,37300,37350,37400,37300,86
20240902,114900,9708367950,37350,37300,37400,37300,965
20240902,114800,9672339900,37300,37300,37350,37300,183
20240902,114700,9665512850,37300,37300,37350,37300,149
20240902,114600,9659953600,37350,37300,37350,37300,173
20240902,114500,9653499950,37300,37300,37350,37300,97
20240902,114400,9649881200,37250,37250,37300,37250,247
20240902,114300,9640674450,37250,37250,37250,37200,317
20240902,114200,9628877050,37250,37250,37300,37250,130
20240902,114100,9624033900,37250,37250,37300,37250,203
20240902,114000,9616471450,37250,37300,37350,37250,927
20240902,113900,9581891850,37300,37300,37350,37300,496
20240902,113800,9563390400,37300,37300,37350,37300,53
20240902,113700,9561412550,37350,37350,37350,37300,316
20240902,113600,9549618950,37350,37300,37350,37300,337
20240902,113500,9537041100,37300,37300,37350,37300,99
20240902,113400,9533347150,37300,37300,37300,37300,159
20240902,113300,9527416450,37350,37350,37350,37300,180
20240902,113200,9520696950,37350,37350,37350,37300,316
20240902,113100,9508899750,37350,37350,37350,37350,125
20240902,113000,9504231000,37350,37350,37400,37350,155
20240902,112900,9498440450,37400,37300,37400,37300,393
20240902,112800,9483765000,37350,37400,37400,37300,914
20240902,112700,9449620250,37450,37400,37450,37400,385
20240902,112600,9435209550,37400,37400,37450,37350,283
20240902,112500,9424627150,37400,37350,37450,37350,608
20240902,112400,9401887350,37400,37400,37400,37350,296
20240902,112300,9390825100,37400,37400,37400,37350,176
20240902,112200,9384245650,37400,37350,37400,37350,893
20240902,112100,9350887500,37300,37300,37300,37300,187
20240902,112000,9343912400,37300,37300,37350,37300,493
20240902,111900,9325522700,37300,37250,37350,37250,235
20240902,111800,9316759000,37350,37300,37350,37300,240
20240902,111700,9307806950,37300,37300,37300,37250,271
20240902,111600,9297705200,37300,37300,37300,37250,181
20240902,111500,9290959500,37300,37200,37300,37150,601
20240902,111400,9268571450,37200,37250,37250,37150,434
20240902,111300,9252417050,37250,37250,37300,37250,163
20240902,111200,9246343650,37250,37250,37300,37250,110
20240902,111100,9242245350,37250,37100,37350,37100,3164
20240902,111000,9124551700,37100,37100,37100,37100,527
20240902,110900,9105000000,37100,37100,37150,37100,936
20240902,110800,9070273050,37100,37050,37150,37050,941
20240902,110700,9035343200,37150,37100,37150,37050,2234
20240902,110600,8952534400,37100,37100,37150,37050,380
20240902,110500,8938439950,37050,37100,37150,37050,133
20240902,110400,8933505200,37050,37100,37150,37050,1570
20240902,110300,8875265050,37100,37100,37150,37100,113
20240902,110200,8871071850,37150,37150,37150,37100,1660
20240902,110100,8809478050,37150,37150,37150,37100,361
20240902,110000,8796069750,37150,37150,37150,37100,484
20240902,105900,8778097450,37100,37100,37200,37100,636
20240902,105800,8754497700,37150,37100,37150,37100,730
20240902,105700,8727410500,37150,37200,37200,37100,2006
20240902,105600,8652966250,37150,37100,37200,37100,246
20240902,105500,8643826950,37150,37100,37150,37100,1238
20240902,105400,8597843450,37150,37150,37150,37100,436
20240902,105300,8581663900,37150,37200,37200,37100,378
20240902,105200,8567622050,37150,37200,37200,37150,2201
20240902,105100,8485851650,37150,37150,37200,37150,195
20240902,105000,8478603100,37150,37200,37200,37150,337
20240902,104900,8466072650,37150,37200,37250,37150,232
20240902,104800,8457440150,37200,37200,37250,37150,380
20240902,104700,8443308750,37150,37150,37200,37150,418
20240902,104600,8427779350,37150,37100,37150,37100,558
20240902,104500,8407054250,37100,37150,37200,37100,1342
20240902,104400,8357202850,37200,37150,37200,37150,360
20240902,104300,8343825250,37200,37100,37200,37100,843
20240902,104200,8312513800,37150,37200,37200,37100,752
20240902,104100,8284579700,37200,37150,37200,37150,438
20240902,104000,8268306150,37150,37150,37150,37100,930
20240902,103900,8233767150,37150,37100,37150,37100,576
20240902,103800,8212373450,37150,37150,37150,37100,2025
20240902,103700,8137151800,37150,37150,37200,37150,663
20240902,103600,8112514550,37150,37250,37250,37150,2341
20240902,103500,8025474450,37200,37250,37250,37200,2102
20240902,103400,7947252700,37250,37250,37250,37200,801
20240902,103300,7917427000,37250,37300,37300,37250,396
20240902,103200,7902675350,37250,37250,37300,37250,253
20240902,103100,7893250950,37300,37250,37300,37250,305
20240902,103000,7881888400,37250,37300,37300,37250,923
20240902,102900,7847486150,37300,37300,37300,37250,1326
20240902,102800,7798087350,37300,37300,37400,37250,499
20240902,102700,7779476600,37250,37300,37300,37250,1148
20240902,102600,7736675650,37300,37350,37350,37250,1265
20240902,102500,7689495100,37350,37350,37400,37300,2778
20240902,102400,7585777250,37350,37400,37450,37350,632
20240902,102300,7562147150,37400,37350,37450,37350,1433
20240902,102200,7508606250,37400,37400,37450,37350,1741
20240902,102100,7443510800,37450,37400,37500,37400,501
20240902,102000,7424762000,37450,37450,37500,37450,339
20240902,101900,7412065750,37450,37450,37500,37450,120
20240902,101800,7407571150,37500,37450,37500,37450,817
20240902,101700,7376973650,37500,37450,37500,37450,368
20240902,101600,7363178600,37450,37500,37550,37450,980
20240902,101500,7326466300,37500,37450,37650,37450,1301
20240902,101400,7277589200,37450,37500,37550,37450,1051
20240902,101300,7238177350,37550,37500,37550,37500,426
20240902,101200,7222202100,37500,37500,37500,37450,789
20240902,101100,7192642600,37450,37450,37500,37400,680
20240902,101000,7167173150,37450,37400,37500,37400,202
20240902,100900,7159608900,37400,37400,37450,37400,485
20240902,100800,7141459300,37350,37450,37450,37350,619
20240902,100700,7118315300,37450,37450,37450,37400,599
20240902,100600,7095909750,37400,37400,37450,37400,941
20240902,100500,7060716250,37400,37400,37450,37400,480
20240902,100400,7042763200,37400,37350,37400,37350,1372
20240902,100300,6991468950,37400,37350,37400,37350,492
20240902,100200,6973076050,37400,37400,37450,37350,394
20240902,100100,6958341550,37400,37400,37500,37350,642
20240902,100000,6934325500,37400,37350,37400,37350,402
20240902,095900,6919294050,37250,37250,37350,37250,2803
20240902,095800,6814824550,37250,37300,37300,37250,482
20240902,095700,6796858150,37300,37300,37350,37250,819
20240902,095600,6766325200,37300,37350,37350,37250,1617
20240902,095500,6706023850,37350,37350,37350,37300,421
20240902,095400,6690314350,37350,37350,37400,37350,660
20240902,095300,6665656150,37350,37450,37450,37350,901
20240902,095200,6631962800,37450,37300,37450,37300,542
20240902,095100,6611716550,37300,37250,37300,37200,1730
20240902,095000,6547276550,37200,37250,37250,37200,1214
20240902,094900,6502093800,37250,37250,37300,37250,1885
20240902,094800,6431875950,37250,37250,37300,37250,3226
20240902,094700,6311697450,37300,37300,37300,37250,1115
20240902,094600,6270150950,37300,37400,37400,37300,2277
20240902,094500,6185175900,37350,37400,37450,37350,1832
20240902,094400,6116685000,37400,37450,37450,37400,556
20240902,094300,6095879800,37400,37450,37500,37400,854
20240902,094200,6063895600,37500,37500,37500,37450,389
20240902,094100,6049313550,37450,37400,37500,37400,3015
20240902,094000,5936412550,37450,37400,37450,37400,1139
20240902,093900,5893812150,37400,37450,37500,37400,879
20240902,093800,5860895650,37500,37600,37600,37500,1252
20240902,093700,5813896700,37600,37450,37650,37450,2816
20240902,093600,5708258100,37450,37350,37450,37350,949
20240902,093500,5672788650,37300,37200,37350,37200,720
20240902,093400,5645958600,37250,37250,37250,37200,2331
20240902,093300,5559237350,37300,37250,37300,37200,551
20240902,093200,5538709050,37200,37150,37250,37150,1335
20240902,093100,5489047250,37150,37250,37300,37150,5806
20240902,093000,5272984700,37300,37350,37400,37300,2467
20240902,092900,5180921300,37350,37350,37400,37300,1655
20240902,092800,5119125700,37300,37350,37400,37300,2358
20240902,092700,5031076800,37350,37300,37400,37300,3639
20240902,092600,4895263200,37300,37400,37450,37250,3820
20240902,092500,4752616200,37400,37300,37400,37200,2335
20240902,092400,4665485600,37300,37100,37300,37000,12934
20240902,092300,4185982050,37050,37350,37400,37050,12184
20240902,092200,3732394400,37400,37500,37550,37350,4831
20240902,092100,3551611350,37550,37400,37600,37400,7204
20240902,092000,3281217500,37400,37750,37800,37350,18893
20240902,091900,2570873850,37700,37900,37900,37650,5584
20240902,091800,2360049400,37900,38050,38050,37800,4969
20240902,091700,2171439150,38100,38250,38300,38050,4000
20240902,091600,2018942400,38200,38300,38300,38200,872
20240902,091500,1985568000,38300,38300,38350,38250,838
20240902,091400,1953472200,38300,38200,38300,38150,767
20240902,091300,1924149500,38150,38250,38350,38150,2253
20240902,091200,1838030150,38200,38150,38250,38050,1442
20240902,091100,1782976600,38150,38350,38350,38000,8690
20240902,091000,1451884250,38350,38450,38500,38300,5596
20240902,090900,1237197800,38450,38550,38550,38400,2131
20240902,090800,1155213200,38500,38700,38700,38500,2977
20240902,090700,1040288550,38700,38700,38750,38650,1711
20240902,090600,974025250,38700,38800,38850,38600,2439
20240902,090500,879689250,38650,38900,38950,38650,5857
20240902,090400,652656850,38900,39000,39050,38850,4035
20240902,090300,495484550,39050,39150,39150,39000,565
20240902,090200,473402950,39100,38950,39100,38950,1869
20240902,090100,400509700,39000,39350,39400,38900,5619
20240902,090000,180833750,39300,39400,39450,39300,4070