KissMeData/196170/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,202900,175850685000,322000,322000,322000,322000,24248
20240902,202800,175850685000,322000,322000,322000,322000,0
20240902,202700,175850685000,322000,322000,322000,322000,0
20240902,202600,175850685000,322000,322000,322000,322000,0
20240902,202500,175850685000,322000,322000,322000,322000,0
20240902,202400,175850685000,322000,322000,322000,322000,0
20240902,202300,175850685000,322000,322000,322000,322000,0
20240902,202200,175850685000,322000,322000,322000,322000,0
20240902,202100,175850685000,322000,322000,322000,322000,0
20240902,202000,175850685000,322000,322000,322000,322000,0
20240902,201900,175850685000,322000,322000,322000,322000,0
20240902,201800,175850685000,322000,322000,322000,322000,0
20240902,201700,175850685000,322000,322000,322000,322000,0
20240902,201600,175850685000,322000,322000,322000,322000,0
20240902,201500,175850685000,322000,322000,322000,322000,0
20240902,201400,175850685000,322000,322000,322000,322000,0
20240902,201300,175850685000,322000,322000,322000,322000,0
20240902,201200,175850685000,322000,322000,322000,322000,0
20240902,201100,175850685000,322000,322000,322000,322000,0
20240902,201000,175850685000,322000,322000,322000,322000,0
20240902,200900,175850685000,322000,322000,322000,322000,0
20240902,200800,175850685000,322000,322000,322000,322000,0
20240902,200700,175850685000,322000,322000,322000,322000,0
20240902,200600,175850685000,322000,322000,322000,322000,0
20240902,200500,175850685000,322000,322000,322000,322000,0
20240902,200400,175850685000,322000,322000,322000,322000,0
20240902,200300,175850685000,322000,322000,322000,322000,0
20240902,200200,175850685000,322000,322000,322000,322000,0
20240902,200100,175850685000,322000,322000,322000,322000,0
20240902,200000,175850685000,322000,322000,322000,322000,0
20240902,195900,175850685000,322000,322000,322000,322000,24248
20240902,195800,175850685000,322000,322000,322000,322000,0
20240902,195700,175850685000,322000,322000,322000,322000,0
20240902,195600,175850685000,322000,322000,322000,322000,0
20240902,195500,175850685000,322000,322000,322000,322000,0
20240902,195400,175850685000,322000,322000,322000,322000,0
20240902,195300,175850685000,322000,322000,322000,322000,0
20240902,195200,175850685000,322000,322000,322000,322000,0
20240902,195100,175850685000,322000,322000,322000,322000,0
20240902,195000,175850685000,322000,322000,322000,322000,0
20240902,194900,175850685000,322000,322000,322000,322000,0
20240902,194800,175850685000,322000,322000,322000,322000,0
20240902,194700,175850685000,322000,322000,322000,322000,0
20240902,194600,175850685000,322000,322000,322000,322000,0
20240902,194500,175850685000,322000,322000,322000,322000,0
20240902,194400,175850685000,322000,322000,322000,322000,0
20240902,194300,175850685000,322000,322000,322000,322000,0
20240902,194200,175850685000,322000,322000,322000,322000,0
20240902,194100,175850685000,322000,322000,322000,322000,0
20240902,194000,175850685000,322000,322000,322000,322000,0
20240902,193900,175850685000,322000,322000,322000,322000,0
20240902,193800,175850685000,322000,322000,322000,322000,0
20240902,193700,175850685000,322000,322000,322000,322000,0
20240902,193600,175850685000,322000,322000,322000,322000,0
20240902,193500,175850685000,322000,322000,322000,322000,0
20240902,193400,175850685000,322000,322000,322000,322000,0
20240902,193300,175850685000,322000,322000,322000,322000,0
20240902,193200,175850685000,322000,322000,322000,322000,0
20240902,193100,175850685000,322000,322000,322000,322000,0
20240902,193000,175850685000,322000,322000,322000,322000,0
20240902,192900,175850685000,322000,322000,322000,322000,24248
20240902,192800,175850685000,322000,322000,322000,322000,0
20240902,192700,175850685000,322000,322000,322000,322000,0
20240902,192600,175850685000,322000,322000,322000,322000,0
20240902,192500,175850685000,322000,322000,322000,322000,0
20240902,192400,175850685000,322000,322000,322000,322000,0
20240902,192300,175850685000,322000,322000,322000,322000,0
20240902,192200,175850685000,322000,322000,322000,322000,0
20240902,192100,175850685000,322000,322000,322000,322000,0
20240902,192000,175850685000,322000,322000,322000,322000,0
20240902,191900,175850685000,322000,322000,322000,322000,0
20240902,191800,175850685000,322000,322000,322000,322000,0
20240902,191700,175850685000,322000,322000,322000,322000,0
20240902,191600,175850685000,322000,322000,322000,322000,0
20240902,191500,175850685000,322000,322000,322000,322000,0
20240902,191400,175850685000,322000,322000,322000,322000,0
20240902,191300,175850685000,322000,322000,322000,322000,0
20240902,191200,175850685000,322000,322000,322000,322000,0
20240902,191100,175850685000,322000,322000,322000,322000,0
20240902,191000,175850685000,322000,322000,322000,322000,0
20240902,190900,175850685000,322000,322000,322000,322000,0
20240902,190800,175850685000,322000,322000,322000,322000,0
20240902,190700,175850685000,322000,322000,322000,322000,0
20240902,190600,175850685000,322000,322000,322000,322000,0
20240902,190500,175850685000,322000,322000,322000,322000,0
20240902,190400,175850685000,322000,322000,322000,322000,0
20240902,190300,175850685000,322000,322000,322000,322000,0
20240902,190200,175850685000,322000,322000,322000,322000,0
20240902,190100,175850685000,322000,322000,322000,322000,0
20240902,190000,175850685000,322000,322000,322000,322000,0
20240902,185900,175850685000,322000,322000,322000,322000,24248
20240902,185800,175850685000,322000,322000,322000,322000,0
20240902,185700,175850685000,322000,322000,322000,322000,0
20240902,185600,175850685000,322000,322000,322000,322000,0
20240902,185500,175850685000,322000,322000,322000,322000,0
20240902,185400,175850685000,322000,322000,322000,322000,0
20240902,185300,175850685000,322000,322000,322000,322000,0
20240902,185200,175850685000,322000,322000,322000,322000,0
20240902,185100,175850685000,322000,322000,322000,322000,0
20240902,185000,175850685000,322000,322000,322000,322000,0
20240902,184900,175850685000,322000,322000,322000,322000,0
20240902,184800,175850685000,322000,322000,322000,322000,0
20240902,184700,175850685000,322000,322000,322000,322000,0
20240902,184600,175850685000,322000,322000,322000,322000,0
20240902,184500,175850685000,322000,322000,322000,322000,0
20240902,184400,175850685000,322000,322000,322000,322000,0
20240902,184300,175850685000,322000,322000,322000,322000,0
20240902,184200,175850685000,322000,322000,322000,322000,0
20240902,184100,175850685000,322000,322000,322000,322000,0
20240902,184000,175850685000,322000,322000,322000,322000,0
20240902,183900,175850685000,322000,322000,322000,322000,0
20240902,183800,175850685000,322000,322000,322000,322000,0
20240902,183700,175850685000,322000,322000,322000,322000,0
20240902,183600,175850685000,322000,322000,322000,322000,0
20240902,183500,175850685000,322000,322000,322000,322000,0
20240902,183400,175850685000,322000,322000,322000,322000,0
20240902,183300,175850685000,322000,322000,322000,322000,0
20240902,183200,175850685000,322000,322000,322000,322000,0
20240902,183100,175850685000,322000,322000,322000,322000,0
20240902,183000,175850685000,322000,322000,322000,322000,0
20240902,182900,175850685000,322000,322000,322000,322000,24248
20240902,182800,175850685000,322000,322000,322000,322000,0
20240902,182700,175850685000,322000,322000,322000,322000,0
20240902,182600,175850685000,322000,322000,322000,322000,0
20240902,182500,175850685000,322000,322000,322000,322000,0
20240902,182400,175850685000,322000,322000,322000,322000,0
20240902,182300,175850685000,322000,322000,322000,322000,0
20240902,182200,175850685000,322000,322000,322000,322000,0
20240902,182100,175850685000,322000,322000,322000,322000,0
20240902,182000,175850685000,322000,322000,322000,322000,0
20240902,181900,175850685000,322000,322000,322000,322000,0
20240902,181800,175850685000,322000,322000,322000,322000,0
20240902,181700,175850685000,322000,322000,322000,322000,0
20240902,181600,175850685000,322000,322000,322000,322000,0
20240902,181500,175850685000,322000,322000,322000,322000,0
20240902,181400,175850685000,322000,322000,322000,322000,0
20240902,181300,175850685000,322000,322000,322000,322000,0
20240902,181200,175850685000,322000,322000,322000,322000,0
20240902,181100,175850685000,322000,322000,322000,322000,0
20240902,181000,175850685000,322000,322000,322000,322000,0
20240902,180900,175850685000,322000,322000,322000,322000,0
20240902,180800,175850685000,322000,322000,322000,322000,0
20240902,180700,175850685000,322000,322000,322000,322000,0
20240902,180600,175850685000,322000,322000,322000,322000,0
20240902,180500,175850685000,322000,322000,322000,322000,0
20240902,180400,175850685000,322000,322000,322000,322000,0
20240902,180300,175850685000,322000,322000,322000,322000,0
20240902,180200,175850685000,322000,322000,322000,322000,0
20240902,180100,175850685000,322000,322000,322000,322000,0
20240902,180000,175850685000,322000,322000,322000,322000,0
20240902,175900,175850685000,322000,322000,322000,322000,24248
20240902,175800,175850685000,322000,322000,322000,322000,0
20240902,175700,175850685000,322000,322000,322000,322000,0
20240902,175600,175850685000,322000,322000,322000,322000,0
20240902,175500,175850685000,322000,322000,322000,322000,0
20240902,175400,175850685000,322000,322000,322000,322000,0
20240902,175300,175850685000,322000,322000,322000,322000,0
20240902,175200,175850685000,322000,322000,322000,322000,0
20240902,175100,175850685000,322000,322000,322000,322000,0
20240902,175000,175850685000,322000,322000,322000,322000,0
20240902,174900,175850685000,322000,322000,322000,322000,0
20240902,174800,175850685000,322000,322000,322000,322000,0
20240902,174700,175850685000,322000,322000,322000,322000,0
20240902,174600,175850685000,322000,322000,322000,322000,0
20240902,174500,175850685000,322000,322000,322000,322000,0
20240902,174400,175850685000,322000,322000,322000,322000,0
20240902,174300,175850685000,322000,322000,322000,322000,0
20240902,174200,175850685000,322000,322000,322000,322000,0
20240902,174100,175850685000,322000,322000,322000,322000,0
20240902,174000,175850685000,322000,322000,322000,322000,0
20240902,173900,175850685000,322000,322000,322000,322000,0
20240902,173800,175850685000,322000,322000,322000,322000,0
20240902,173700,175850685000,322000,322000,322000,322000,0
20240902,173600,175850685000,322000,322000,322000,322000,0
20240902,173500,175850685000,322000,322000,322000,322000,0
20240902,173400,175850685000,322000,322000,322000,322000,0
20240902,173300,175850685000,322000,322000,322000,322000,0
20240902,173200,175850685000,322000,322000,322000,322000,0
20240902,173100,175850685000,322000,322000,322000,322000,0
20240902,173000,175850685000,322000,322000,322000,322000,0
20240902,172900,175850685000,322000,322000,322000,322000,24248
20240902,172800,175850685000,322000,322000,322000,322000,0
20240902,172700,175850685000,322000,322000,322000,322000,0
20240902,172600,175850685000,322000,322000,322000,322000,0
20240902,172500,175850685000,322000,322000,322000,322000,0
20240902,172400,175850685000,322000,322000,322000,322000,0
20240902,172300,175850685000,322000,322000,322000,322000,0
20240902,172200,175850685000,322000,322000,322000,322000,0
20240902,172100,175850685000,322000,322000,322000,322000,0
20240902,172000,175850685000,322000,322000,322000,322000,0
20240902,171900,175850685000,322000,322000,322000,322000,0
20240902,171800,175850685000,322000,322000,322000,322000,0
20240902,171700,175850685000,322000,322000,322000,322000,0
20240902,171600,175850685000,322000,322000,322000,322000,0
20240902,171500,175850685000,322000,322000,322000,322000,0
20240902,171400,175850685000,322000,322000,322000,322000,0
20240902,171300,175850685000,322000,322000,322000,322000,0
20240902,171200,175850685000,322000,322000,322000,322000,0
20240902,171100,175850685000,322000,322000,322000,322000,0
20240902,171000,175850685000,322000,322000,322000,322000,0
20240902,170900,175850685000,322000,322000,322000,322000,0
20240902,170800,175850685000,322000,322000,322000,322000,0
20240902,170700,175850685000,322000,322000,322000,322000,0
20240902,170600,175850685000,322000,322000,322000,322000,0
20240902,170500,175850685000,322000,322000,322000,322000,0
20240902,170400,175850685000,322000,322000,322000,322000,0
20240902,170300,175850685000,322000,322000,322000,322000,0
20240902,170200,175850685000,322000,322000,322000,322000,0
20240902,170100,175850685000,322000,322000,322000,322000,0
20240902,170000,175850685000,322000,322000,322000,322000,0
20240902,165900,175850685000,322000,322000,322000,322000,24248
20240902,165800,175850685000,322000,322000,322000,322000,0
20240902,165700,175850685000,322000,322000,322000,322000,0
20240902,165600,175850685000,322000,322000,322000,322000,0
20240902,165500,175850685000,322000,322000,322000,322000,0
20240902,165400,175850685000,322000,322000,322000,322000,0
20240902,165300,175850685000,322000,322000,322000,322000,0
20240902,165200,175850685000,322000,322000,322000,322000,0
20240902,165100,175850685000,322000,322000,322000,322000,0
20240902,165000,175850685000,322000,322000,322000,322000,0
20240902,164900,175850685000,322000,322000,322000,322000,0
20240902,164800,175850685000,322000,322000,322000,322000,0
20240902,164700,175850685000,322000,322000,322000,322000,0
20240902,164600,175850685000,322000,322000,322000,322000,0
20240902,164500,175850685000,322000,322000,322000,322000,0
20240902,164400,175850685000,322000,322000,322000,322000,0
20240902,164300,175850685000,322000,322000,322000,322000,0
20240902,164200,175850685000,322000,322000,322000,322000,0
20240902,164100,175850685000,322000,322000,322000,322000,0
20240902,164000,175850685000,322000,322000,322000,322000,0
20240902,163900,175850685000,322000,322000,322000,322000,0
20240902,163800,175850685000,322000,322000,322000,322000,0
20240902,163700,175850685000,322000,322000,322000,322000,0
20240902,163600,175850685000,322000,322000,322000,322000,0
20240902,163500,175850685000,322000,322000,322000,322000,0
20240902,163400,175850685000,322000,322000,322000,322000,0
20240902,163300,175850685000,322000,322000,322000,322000,0
20240902,163200,175850685000,322000,322000,322000,322000,0
20240902,163100,175850685000,322000,322000,322000,322000,0
20240902,163000,175850685000,322000,322000,322000,322000,0
20240902,162900,175850685000,322000,322000,322000,322000,24248
20240902,162800,175850685000,322000,322000,322000,322000,0
20240902,162700,175850685000,322000,322000,322000,322000,0
20240902,162600,175850685000,322000,322000,322000,322000,0
20240902,162500,175850685000,322000,322000,322000,322000,0
20240902,162400,175850685000,322000,322000,322000,322000,0
20240902,162300,175850685000,322000,322000,322000,322000,0
20240902,162200,175850685000,322000,322000,322000,322000,0
20240902,162100,175850685000,322000,322000,322000,322000,0
20240902,162000,175850685000,322000,322000,322000,322000,0
20240902,161900,175850685000,322000,322000,322000,322000,0
20240902,161800,175850685000,322000,322000,322000,322000,0
20240902,161700,175850685000,322000,322000,322000,322000,0
20240902,161600,175850685000,322000,322000,322000,322000,0
20240902,161500,175850685000,322000,322000,322000,322000,0
20240902,161400,175850685000,322000,322000,322000,322000,0
20240902,161300,175850685000,322000,322000,322000,322000,0
20240902,161200,175850685000,322000,322000,322000,322000,0
20240902,161100,175850685000,322000,322000,322000,322000,0
20240902,161000,175850685000,322000,322000,322000,322000,0
20240902,160900,175850685000,322000,322000,322000,322000,0
20240902,160800,175850685000,322000,322000,322000,322000,0
20240902,160700,175850685000,322000,322000,322000,322000,0
20240902,160600,175850685000,322000,322000,322000,322000,0
20240902,160500,175850685000,322000,322000,322000,322000,0
20240902,160400,175850685000,322000,322000,322000,322000,0
20240902,160300,175850685000,322000,322000,322000,322000,0
20240902,160200,175850685000,322000,322000,322000,322000,0
20240902,160100,175850685000,322000,322000,322000,322000,0
20240902,160000,175850685000,322000,322000,322000,322000,0
20240902,155900,175850685000,322000,322000,322000,322000,24248
20240902,155800,175850685000,322000,322000,322000,322000,0
20240902,155700,175850685000,322000,322000,322000,322000,0
20240902,155600,175850685000,322000,322000,322000,322000,0
20240902,155500,175850685000,322000,322000,322000,322000,0
20240902,155400,175850685000,322000,322000,322000,322000,0
20240902,155300,175850685000,322000,322000,322000,322000,0
20240902,155200,175850685000,322000,322000,322000,322000,0
20240902,155100,175850685000,322000,322000,322000,322000,0
20240902,155000,175850685000,322000,322000,322000,322000,0
20240902,154900,175850685000,322000,322000,322000,322000,0
20240902,154800,175850685000,322000,322000,322000,322000,0
20240902,154700,175850685000,322000,322000,322000,322000,0
20240902,154600,175850685000,322000,322000,322000,322000,0
20240902,154500,175850685000,322000,322000,322000,322000,0
20240902,154400,175850685000,322000,322000,322000,322000,0
20240902,154300,175850685000,322000,322000,322000,322000,0
20240902,154200,175850685000,322000,322000,322000,322000,0
20240902,154100,175850685000,322000,322000,322000,322000,0
20240902,154000,175850685000,322000,322000,322000,322000,0
20240902,153900,175850685000,322000,322000,322000,322000,0
20240902,153800,175850685000,322000,322000,322000,322000,0
20240902,153700,175850685000,322000,322000,322000,322000,0
20240902,153600,175850685000,322000,322000,322000,322000,0
20240902,153500,175850685000,322000,322000,322000,322000,0
20240902,153400,175850685000,322000,322000,322000,322000,0
20240902,153300,175850685000,322000,322000,322000,322000,0
20240902,153200,175850685000,322000,322000,322000,322000,0
20240902,153100,175850685000,322000,322000,322000,322000,0
20240902,153000,175850685000,322000,322000,322000,322000,24248
20240902,152900,168042829000,322000,322000,322000,322000,0
20240902,152800,168042829000,322000,322000,322000,322000,0
20240902,152700,168042829000,322000,322000,322000,322000,0
20240902,152600,168042829000,322000,322000,322000,322000,0
20240902,152500,168042829000,322000,322000,322000,322000,0
20240902,152400,168042829000,322000,322000,322000,322000,0
20240902,152300,168042829000,322000,322000,322000,322000,0
20240902,152200,168042829000,322000,322000,322000,322000,0
20240902,152100,168042829000,322000,322000,322000,322000,0
20240902,152000,168042829000,322000,322000,322000,322000,0
20240902,151900,168042829000,322000,318500,322000,318500,31397
20240902,151800,157981578000,319000,318500,319000,318500,1332
20240902,151700,157556708000,319000,319500,319500,318500,1864
20240902,151600,156962032000,319500,318500,319500,318500,1027
20240902,151500,156634460500,318500,319500,319500,318500,1646
20240902,151400,156109140500,319000,319500,319500,319000,885
20240902,151300,155826536500,319000,319000,319500,319000,3058
20240902,151200,154849688000,319500,318000,320000,318000,8612
20240902,151100,152101224500,318000,318000,318000,317500,395
20240902,151000,151975686500,318500,318000,318500,318000,617
20240902,150900,151779394500,318000,318000,318000,317500,521
20240902,150800,151613760500,318500,318500,318500,318000,619
20240902,150700,151416761000,318000,319000,319000,318000,981
20240902,150600,151104189000,319000,317500,319000,317500,5249
20240902,150500,149432102500,317500,318500,318500,317500,921
20240902,150400,149139202000,318500,318500,318500,317500,824
20240902,150300,148876924000,318000,318500,318500,317500,500
20240902,150200,148717871000,318000,318000,318500,317500,483
20240902,150100,148564308000,318000,318500,318500,318000,1494
20240902,150000,148088933000,318000,318500,318500,318000,979
20240902,145900,147777527500,318000,318000,318500,318000,582
20240902,145800,147592286500,318000,318500,318500,318000,462
20240902,145700,147445304000,318000,318000,318500,317500,1435
20240902,145600,146988858500,317500,318000,318500,317500,937
20240902,145500,146690815500,318000,318000,318500,317500,1031
20240902,145400,146363014500,318000,318000,318500,318000,595
20240902,145300,146173683500,318500,318500,318500,318000,522
20240902,145200,146007572500,318500,318000,318500,318000,635
20240902,145100,145805454000,318500,319000,319000,318000,680
20240902,145000,145588918000,318500,319000,319000,318000,1794
20240902,144900,145017497500,319000,318500,319000,318500,694
20240902,144800,144796226000,319000,319000,319000,318500,966
20240902,144700,144488343500,318500,317500,319000,317000,6936
20240902,144600,142282395000,317500,316500,317500,316500,1153
20240902,144500,141916936000,317000,316500,317000,316500,1537
20240902,144400,141430151000,317000,317000,317000,316500,311
20240902,144300,141331675000,317000,316500,317500,316500,364
20240902,144200,141216370500,317000,317000,317500,317000,630
20240902,144100,141016542500,317000,317000,317500,317000,552
20240902,144000,140841380000,317000,317000,317500,317000,1427
20240902,143900,140388793500,317500,317500,317500,317000,361
20240902,143800,140274286000,317000,317500,317500,317000,343
20240902,143700,140165492500,317500,317000,317500,317000,685
20240902,143600,139948211500,317000,317000,317500,316500,303
20240902,143500,139852179500,317000,317000,317500,317000,3185
20240902,143400,138842209500,317000,317000,317500,317000,1032
20240902,143300,138514948500,317500,317000,317500,317000,303
20240902,143200,138418831500,317000,317500,317500,317000,426
20240902,143100,138283738500,317500,317500,317500,317000,706
20240902,143000,138059704000,317000,317500,318000,317000,1650
20240902,142900,137535870500,318000,318000,318000,317500,989
20240902,142800,137221557000,318000,317000,318000,317000,1950
20240902,142700,136602424500,317000,317000,317500,317000,428
20240902,142600,136466655000,317000,317000,317500,317000,241
20240902,142500,136390222500,317000,317000,317500,316500,479
20240902,142400,136238393500,316500,317000,317000,316500,677
20240902,142300,136023861500,316500,317000,317500,316500,582
20240902,142200,135839432500,317000,317500,317500,316500,2757
20240902,142100,134965355000,317000,317000,317500,317000,1242
20240902,142000,134571551000,317000,317000,317500,316500,1311
20240902,141900,134156002500,317500,316500,317500,316500,483
20240902,141800,134002827500,317000,316500,317000,316000,1895
20240902,141700,133402409000,316500,316500,317000,316000,564
20240902,141600,133223983500,316500,317000,317000,316500,984
20240902,141500,132912516000,316500,316500,317000,316500,365
20240902,141400,132796943500,316500,317000,317000,316500,625
20240902,141300,132599004500,317000,316000,317000,316000,659
20240902,141200,132390466000,316500,316500,316500,316000,480
20240902,141100,132238693500,316500,316000,316500,315500,1065
20240902,141000,131902072500,316000,316000,316000,315500,665
20240902,140900,131692123000,316000,316000,316000,315500,394
20240902,140800,131567756000,315500,315500,316000,315500,305
20240902,140700,131471505500,315000,315000,316000,315000,965
20240902,140600,131167434000,315500,316000,316500,315500,1518
20240902,140500,130688071500,316500,316500,316500,316000,407
20240902,140400,130559418500,316500,316000,316500,316000,360
20240902,140300,130445601500,316000,316000,316500,316000,399
20240902,140200,130319444500,316000,316500,316500,316000,696
20240902,140100,130099297000,316500,317000,317000,316000,1664
20240902,140000,129572604500,317000,317000,317000,316500,671
20240902,135900,129360141500,317000,317500,317500,316500,1207
20240902,135800,128977642000,317500,317000,317500,316500,1574
20240902,135700,128478643500,316500,316500,317000,316000,1827
20240902,135600,127900419500,316500,316000,316500,316000,1329
20240902,135500,127479890000,316500,315500,316500,315500,1422
20240902,135400,127030595500,316000,315500,316500,315000,3655
20240902,135300,125876150500,315500,315500,315500,315000,775
20240902,135200,125631918000,315500,315000,315500,314500,1099
20240902,135100,125285702000,314500,315000,315500,314500,708
20240902,135000,125062686000,315000,314500,315500,314500,3587
20240902,134900,123932824000,314500,314500,315000,314000,726
20240902,134800,123704496000,314500,314000,315000,313500,1830
20240902,134700,123129297000,313500,313500,314000,313500,561
20240902,134600,122953203500,314000,314000,314000,313500,458
20240902,134500,122809502000,313500,313500,314000,313500,276
20240902,134400,122722947000,314000,313500,314000,313500,201
20240902,134300,122659897000,314000,313500,314000,313500,228
20240902,134200,122588373500,314000,313000,314000,312500,375
20240902,134100,122470947000,313000,314000,314000,312500,1907
20240902,134000,121873942000,314000,313500,314000,313000,2305
20240902,133900,121151804500,313500,313000,313500,313000,694
20240902,133800,120934533000,313000,313500,313500,313000,290
20240902,133700,120843709500,313000,313000,313500,312500,487
20240902,133600,120691263500,313000,312000,313000,312000,391
20240902,133500,120569050500,312000,312500,312500,312000,232
20240902,133400,120496627500,312500,312000,312500,312000,118
20240902,133300,120459791000,312000,312000,312500,311500,606
20240902,133200,120270703500,312000,312000,312500,311500,328
20240902,133100,120168372000,311500,312000,312500,311500,166
20240902,133000,120116584500,312500,312500,312500,311500,2314
20240902,132900,119394523000,312500,312500,312500,312000,360
20240902,132800,119282069500,312000,312500,312500,312000,170
20240902,132700,119228963500,312000,312000,312500,312000,196
20240902,132600,119167753500,312500,312500,312500,312000,146
20240902,132500,119122167000,312500,312500,312500,312000,232
20240902,132400,119049697000,312500,312000,312500,312000,808
20240902,132300,118797244000,312000,312500,312500,312000,238
20240902,132200,118722953000,312000,312000,312500,311500,462
20240902,132100,118578765500,312000,311500,312000,311000,747
20240902,132000,118345979000,311000,311000,311500,311000,182
20240902,131900,118289355000,311500,311000,311500,310500,184
20240902,131800,118232129000,311000,311000,311500,311000,344
20240902,131700,118125137500,311000,311000,311500,310500,639
20240902,131600,117926437000,311000,310500,311000,310500,4683
20240902,131500,116472279000,310500,311500,311500,310500,3254
20240902,131400,115460948000,311500,311500,311500,311000,270
20240902,131300,115376899000,311000,311500,311500,311000,1487
20240902,131200,114914412000,311500,311500,312000,311000,171
20240902,131100,114861143000,312000,311500,312000,311000,447
20240902,131000,114721906500,311000,312000,312000,311000,156
20240902,130900,114673331500,311500,311000,311500,311000,463
20240902,130800,114529131000,311500,311500,312000,311500,879
20240902,130700,114255294000,311500,311000,311500,311000,1198
20240902,130600,113882148000,311000,311500,311500,311000,144
20240902,130500,113837350500,311000,311500,311500,311000,203
20240902,130400,113774135000,311000,311500,312000,311000,1136
20240902,130300,113420273000,311500,311500,312000,311500,127
20240902,130200,113380700000,311500,311500,312000,311500,236
20240902,130100,113307168000,311500,311500,312000,311500,398
20240902,130000,113183174000,312000,311500,312000,311000,344
20240902,125900,113076016500,311000,311500,311500,311000,409
20240902,125800,112948695000,311000,311500,312000,311000,1108
20240902,125700,112603634500,311500,312000,312000,311500,352
20240902,125600,112493983500,311500,311500,312000,311500,688
20240902,125500,112279379500,311500,311500,312000,311500,240
20240902,125400,112204599500,311500,311500,312000,311500,155
20240902,125300,112156309000,311500,312000,312000,311500,260
20240902,125200,112075298000,312000,311500,312000,311500,173
20240902,125100,112021369500,311500,311500,312000,311000,319
20240902,125000,111921997000,311500,311500,312000,311000,1559
20240902,124900,111436416000,311500,312000,312000,311500,332
20240902,124800,111332978000,312000,312500,312500,311500,352
20240902,124700,111223157500,312500,312000,312500,311500,340
20240902,124600,111117113000,312000,311500,312000,311500,290
20240902,124500,111026695500,312000,311000,312000,311000,517
20240902,124400,110865671500,312000,311500,312000,310500,2028
20240902,124300,110235398500,311500,311000,312000,310500,878
20240902,124200,109962001000,311000,311500,312000,310500,5140
20240902,124100,108363511500,311500,312000,312000,311500,5340
20240902,124000,106699576000,312000,312000,312500,312000,522
20240902,123900,106536700500,312500,312500,312500,312000,923
20240902,123800,106248706500,312000,312500,313000,312000,1043
20240902,123700,105923133500,312500,312000,312500,312000,347
20240902,123600,105814712500,312000,313000,313000,312000,1127
20240902,123500,105462506500,312500,313000,313000,312500,64
20240902,123400,105442491500,312500,312500,313000,312500,143
20240902,123300,105397784500,313000,312500,313000,312000,388
20240902,123200,105276552500,312500,313000,313000,312000,872
20240902,123100,105004109500,313000,313000,313000,312500,120
20240902,123000,104966590500,312500,312500,313000,312500,147
20240902,122900,104920625000,312500,312500,313000,312500,62
20240902,122800,104901244500,312500,312500,313000,312000,230
20240902,122700,104829370500,312500,312000,312500,312000,245
20240902,122600,104752819500,312000,312500,312500,312000,341
20240902,122500,104646334000,312000,312000,312500,312000,142
20240902,122400,104601986000,312500,312000,312500,312000,165
20240902,122300,104550473500,312500,312000,312500,312000,172
20240902,122200,104496800500,312500,312500,313000,312000,775
20240902,122100,104254862000,312500,312500,313000,312000,342
20240902,122000,104147994500,312000,312000,312500,312000,235
20240902,121900,104074599500,312000,312500,312500,312000,233
20240902,121800,104001888000,312000,312000,312500,312000,328
20240902,121700,103899477000,311500,311500,312500,311500,594
20240902,121600,103714111000,312000,312500,312500,311500,1824
20240902,121500,103145023500,312000,312000,312500,312000,176
20240902,121400,103090091500,312000,312500,313000,312000,369
20240902,121300,102974758500,312500,312500,312500,312000,624
20240902,121200,102779964500,312500,312500,312500,312000,556
20240902,121100,102606469000,312000,313000,313000,312000,2099
20240902,121000,101950742000,313000,313000,313000,312500,104
20240902,120900,101918207000,313000,313000,313500,312500,353
20240902,120800,101807717000,312500,313000,313000,312500,121
20240902,120700,101769873000,313000,313000,313000,312500,299
20240902,120600,101676363500,313000,312500,313000,312500,118
20240902,120500,101639454000,312500,313000,313000,312500,140
20240902,120400,101595669500,313000,313000,313000,312500,150
20240902,120300,101548743000,313000,313000,313000,312500,222
20240902,120200,101479297500,313000,313000,313000,312500,326
20240902,120100,101377316500,313000,313500,314000,312500,4342
20240902,120000,100016777000,314000,313500,314000,313500,575
20240902,115900,99836357500,314000,313500,314000,313500,335
20240902,115800,99731250000,313500,314000,314000,313500,125
20240902,115700,99692019500,314000,314500,314500,313500,230
20240902,115600,99619844000,314000,313500,314000,313500,375
20240902,115500,99502131500,314000,314000,314000,313500,405
20240902,115400,99375027500,313500,314000,314000,313500,401
20240902,115300,99249284000,314000,313500,314000,313500,247
20240902,115200,99171743500,314000,313500,314000,313500,131
20240902,115100,99130649500,314000,313000,314000,313000,444
20240902,115000,98991483000,313000,313000,313500,313000,170
20240902,114900,98938249000,313000,313500,313500,313000,202
20240902,114800,98874977500,313000,313000,313500,313000,182
20240902,114700,98817974500,313500,313000,313500,313000,143
20240902,114600,98773194500,313000,313500,313500,313000,100
20240902,114500,98741873500,313000,313500,314000,313000,560
20240902,114400,98566572000,313000,313500,314000,313000,167
20240902,114300,98514201500,314000,313000,314000,313000,421
20240902,114200,98382280500,313000,314000,314000,313000,598
20240902,114100,98194799500,314000,314000,314000,313500,335
20240902,114000,98089740500,314000,313500,314000,313500,464
20240902,113900,97944118000,313500,313500,314000,313500,219
20240902,113800,97875455000,313500,313000,314000,313000,496
20240902,113700,97719960500,313500,313500,313500,313000,547
20240902,113600,97548731500,313000,313000,313500,313000,217
20240902,113500,97480768000,313000,313000,313500,313000,132
20240902,113400,97439445500,312500,312500,313000,312500,178
20240902,113300,97383754500,312500,312500,313000,312500,290
20240902,113200,97293066000,312500,313000,313000,312500,1369
20240902,113100,96864992000,312500,313000,313000,312500,247
20240902,113000,96787746500,313000,312500,313000,312500,248
20240902,112900,96710170500,312500,312500,313000,312500,157
20240902,112800,96661078000,312500,313000,313000,312500,200
20240902,112700,96598522000,312500,312500,313000,312500,235
20240902,112600,96525036000,313000,313000,313000,312500,117
20240902,112500,96488447000,312500,313500,313500,312500,555
20240902,112400,96314715000,313000,313500,313500,313000,263
20240902,112300,96232386000,313000,313000,313500,312500,129
20240902,112200,96192004000,313000,312500,313500,312500,220
20240902,112100,96123169000,312500,313000,313000,312500,284
20240902,112000,96034387500,312500,313000,313000,312500,580
20240902,111900,95853065000,313000,313000,313500,312500,623
20240902,111800,95658025000,312500,313000,313000,312500,222
20240902,111700,95588604500,312500,312500,313000,312500,268
20240902,111600,95504759500,312500,312500,313000,312000,378
20240902,111500,95386653500,312500,312000,312500,312000,157
20240902,111400,95337626000,312000,312000,312500,312000,711
20240902,111300,95115777500,312000,312000,312500,312000,473
20240902,111200,94968163500,312500,312500,313000,312000,237
20240902,111100,94894158000,312000,312000,313500,312000,6154
20240902,111000,92970424500,312000,312500,312500,312000,327
20240902,110900,92868345000,312000,312000,312500,312000,211
20240902,110800,92802499500,312500,312500,312500,312000,163
20240902,110700,92751591500,312500,313000,313000,312500,1967
20240902,110600,92136752500,313000,313000,313000,312500,393
20240902,110500,92013795000,313000,312500,313000,312500,600
20240902,110400,91826057500,313000,313000,313000,312500,365
20240902,110300,91711879500,313000,312500,313000,312000,1083
20240902,110200,91373466500,312000,312500,312500,312000,216
20240902,110100,91306002500,312000,311500,312500,311500,1562
20240902,110000,90818586500,312000,311500,312000,311500,798
20240902,105900,90569906000,311500,312000,312000,311500,556
20240902,105800,90396648000,312000,311500,312000,311500,468
20240902,105700,90250701000,311500,311500,312000,311500,637
20240902,105600,90052250000,312000,311500,312000,311000,853
20240902,105500,89786500500,311500,312000,312000,311500,472
20240902,105400,89639389500,311500,312000,312000,311000,2075
20240902,105300,88992675500,311500,311000,312000,310500,3307
20240902,105200,87963854500,311000,312000,312500,310500,14050
20240902,105100,83590205500,312500,313500,313500,312000,4107
20240902,105000,82306067000,313000,314000,314500,313000,1454
20240902,104900,81850126000,314000,314000,314500,314000,847
20240902,104800,81584151500,314000,314000,314500,313000,2967
20240902,104700,80653154000,314000,314000,314500,313500,1162
20240902,104600,80288706500,314000,314000,314500,313500,1716
20240902,104500,79749963000,314500,314500,315000,314000,1552
20240902,104400,79261962000,314500,314000,315000,314000,1860
20240902,104300,78676255500,314000,314000,314500,313500,1017
20240902,104200,78356756000,314000,313500,315000,313500,1429
20240902,104100,77907518500,313500,313500,314000,313000,438
20240902,104000,77770220500,313000,313500,313500,313000,209
20240902,103900,77704749000,313500,313000,313500,312500,548
20240902,103800,77533130000,312500,313000,313000,312500,1044
20240902,103700,77206548500,313000,313000,313000,312500,271
20240902,103600,77121786500,313000,312500,313000,312500,1472
20240902,103500,76661764500,313000,313000,313500,312500,2821
20240902,103400,75779030500,313000,313500,313500,313000,199
20240902,103300,75716703000,313000,313500,314000,313000,520
20240902,103200,75553860000,314000,313000,314000,313000,270
20240902,103100,75469256000,313500,313500,313500,313000,798
20240902,103000,75219151000,313500,314000,314000,313000,946
20240902,102900,74922713500,313000,312500,314000,312000,1155
20240902,102800,74561770000,312500,314000,314000,312000,7716
20240902,102700,72148034500,314000,313500,314000,313500,441
20240902,102600,72009741000,314000,314000,314000,313500,799
20240902,102500,71759166000,313500,314500,314500,313500,1553
20240902,102400,71271299500,314500,315000,315500,314000,2657
20240902,102300,70435642500,315000,314500,315500,314500,634
20240902,102200,70236032000,315000,315000,315000,314500,1322
20240902,102100,69819951000,315000,314500,315000,314500,742
20240902,102000,69586301500,315000,314500,315000,314000,1153
20240902,101900,69223457500,314500,314500,315000,314000,1357
20240902,101800,68796764500,314500,314000,315000,313000,2462
20240902,101700,68024009000,314000,313000,314000,312000,5032
20240902,101600,66449306000,313000,315500,315500,312500,12711
20240902,101500,62459840500,315000,316000,316500,315000,7320
20240902,101400,60152950500,316000,317000,317500,315500,9808
20240902,101300,57052085500,317500,317500,318000,317000,1957
20240902,101200,56431133000,317500,318000,318000,317500,781
20240902,101100,56183137000,317500,318500,318500,317500,3425
20240902,101000,55094186000,319000,318500,319500,318000,1209
20240902,100900,54708698000,318500,318500,319000,318000,1146
20240902,100800,54343549500,318500,319500,319500,317000,10857
20240902,100700,50894710000,319000,320000,320500,319000,2479
20240902,100600,50101800000,320000,320500,321000,320000,1533
20240902,100500,49610508000,320000,319500,320500,319500,1841
20240902,100400,49021628000,320000,319500,320000,319000,762
20240902,100300,48778238500,319500,319000,319500,318500,1027
20240902,100200,48450521000,319000,319000,319500,319000,1323
20240902,100100,48028425500,319000,319000,319500,319000,952
20240902,100000,47724701500,319500,320000,320000,319500,945
20240902,095900,47422767000,320000,319000,320000,318500,2082
20240902,095800,46758058500,319000,320000,320000,318500,2782
20240902,095700,45870227500,320000,321000,321000,319000,4485
20240902,095600,44434419500,321000,320500,321000,320000,7979
20240902,095500,41874932500,320000,320000,320500,320000,1421
20240902,095400,41420102500,320500,319000,320500,318500,8408
20240902,095300,38730770500,318500,318500,319000,318500,657
20240902,095200,38521374500,318500,318000,318500,318000,942
20240902,095100,38221503000,318500,318000,319000,318000,1255
20240902,095000,37822077000,318500,318500,319000,318000,418
20240902,094900,37688976500,318000,318500,318500,318000,562
20240902,094800,37510167500,318000,318000,318500,317500,1072
20240902,094700,37169276500,318000,317500,318500,317500,983
20240902,094600,36856794000,318000,317500,318500,317500,559
20240902,094500,36679073000,318000,317000,318000,316500,426
20240902,094400,36543979000,317000,317500,317500,316500,2530
20240902,094300,35742213500,317500,318500,319000,317000,2703
20240902,094200,34883043500,318500,318000,319000,318000,1129
20240902,094100,34523479500,318500,319500,319500,318500,1378
20240902,094000,34084135500,319500,319000,320000,319000,3752
20240902,093900,32885436500,319000,319000,319000,318500,914
20240902,093800,32593931000,318500,318000,319000,318000,2155
20240902,093700,31907352500,318000,318000,318000,317500,1006
20240902,093600,31587627500,317500,318000,318000,317500,224
20240902,093500,31516478000,318000,318000,318500,317500,1434
20240902,093400,31060620500,318000,318500,318500,317500,1880
20240902,093300,30462682000,318000,318500,318500,318000,438
20240902,093200,30323322500,318500,318500,318500,318000,609
20240902,093100,30129406000,318500,318000,318500,317500,758
20240902,093000,29888396000,318000,317000,318000,316000,1705
20240902,092900,29347997000,317000,316500,317000,316500,316
20240902,092800,29247952000,316500,316500,317000,316000,750
20240902,092700,29010548000,316500,316000,317000,316000,780
20240902,092600,28763973500,316000,316000,316000,315500,1047
20240902,092500,28433350500,316000,316500,316500,315500,1929
20240902,092400,27823794500,316500,316000,317000,315500,666
20240902,092300,27613223000,316000,316500,316500,315500,1405
20240902,092200,27169661000,316500,316000,317000,315500,1316
20240902,092100,26753413500,316000,316000,316000,315500,1043
20240902,092000,26424193500,316000,315000,316000,315000,893
20240902,091900,26142516500,315000,316000,316000,315000,2221
20240902,091800,25441750500,316000,316500,316500,315500,1886
20240902,091700,24845904000,316500,316500,317000,316000,1938
20240902,091600,24232617500,317000,317000,317000,316500,365
20240902,091500,24116948500,317000,319000,319500,317000,4112
20240902,091400,22808505000,319000,318000,319000,317500,4328
20240902,091300,21432117500,318000,316500,318000,316500,3986
20240902,091200,20168333500,316500,315500,316500,315000,2229
20240902,091100,19465480000,315500,315500,316000,314500,3226
20240902,091000,18448858500,315500,315500,316000,314500,7497
20240902,090900,16088224500,315000,316000,316500,315000,3946
20240902,090800,14842029000,316000,318000,318000,316000,7511
20240902,090700,12463984500,318000,318500,319000,317500,1893
20240902,090600,11861486000,318500,320000,320000,317500,3307
20240902,090500,10808214000,319500,318500,320000,318000,1977
20240902,090400,10177136500,319000,318000,319500,317000,5236
20240902,090300,8512119000,317500,319500,320000,317500,4735
20240902,090200,7004957500,319500,318500,320500,318500,5003
20240902,090100,5405558000,318000,319500,319500,317500,5600
20240902,090000,3621948000,319500,320000,321000,318500,11153