KissMeData/326030/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210600,48433941900,112400,112400,112400,112400,15777
20240902,210500,48433941900,112400,112400,112400,112400,0
20240902,210400,48433941900,112400,112400,112400,112400,0
20240902,210300,48433941900,112400,112400,112400,112400,0
20240902,210200,48433941900,112400,112400,112400,112400,0
20240902,210100,48433941900,112400,112400,112400,112400,0
20240902,210000,48433941900,112400,112400,112400,112400,0
20240902,205900,48433941900,112400,112400,112400,112400,0
20240902,205800,48433941900,112400,112400,112400,112400,0
20240902,205700,48433941900,112400,112400,112400,112400,0
20240902,205600,48433941900,112400,112400,112400,112400,0
20240902,205500,48433941900,112400,112400,112400,112400,0
20240902,205400,48433941900,112400,112400,112400,112400,0
20240902,205300,48433941900,112400,112400,112400,112400,0
20240902,205200,48433941900,112400,112400,112400,112400,0
20240902,205100,48433941900,112400,112400,112400,112400,0
20240902,205000,48433941900,112400,112400,112400,112400,0
20240902,204900,48433941900,112400,112400,112400,112400,0
20240902,204800,48433941900,112400,112400,112400,112400,0
20240902,204700,48433941900,112400,112400,112400,112400,0
20240902,204600,48433941900,112400,112400,112400,112400,0
20240902,204500,48433941900,112400,112400,112400,112400,0
20240902,204400,48433941900,112400,112400,112400,112400,0
20240902,204300,48433941900,112400,112400,112400,112400,0
20240902,204200,48433941900,112400,112400,112400,112400,0
20240902,204100,48433941900,112400,112400,112400,112400,0
20240902,204000,48433941900,112400,112400,112400,112400,0
20240902,203900,48433941900,112400,112400,112400,112400,0
20240902,203800,48433941900,112400,112400,112400,112400,0
20240902,203700,48433941900,112400,112400,112400,112400,0
20240902,203600,48433941900,112400,112400,112400,112400,15777
20240902,203500,48433941900,112400,112400,112400,112400,0
20240902,203400,48433941900,112400,112400,112400,112400,0
20240902,203300,48433941900,112400,112400,112400,112400,0
20240902,203200,48433941900,112400,112400,112400,112400,0
20240902,203100,48433941900,112400,112400,112400,112400,0
20240902,203000,48433941900,112400,112400,112400,112400,0
20240902,202900,48433941900,112400,112400,112400,112400,0
20240902,202800,48433941900,112400,112400,112400,112400,0
20240902,202700,48433941900,112400,112400,112400,112400,0
20240902,202600,48433941900,112400,112400,112400,112400,0
20240902,202500,48433941900,112400,112400,112400,112400,0
20240902,202400,48433941900,112400,112400,112400,112400,0
20240902,202300,48433941900,112400,112400,112400,112400,0
20240902,202200,48433941900,112400,112400,112400,112400,0
20240902,202100,48433941900,112400,112400,112400,112400,0
20240902,202000,48433941900,112400,112400,112400,112400,0
20240902,201900,48433941900,112400,112400,112400,112400,0
20240902,201800,48433941900,112400,112400,112400,112400,0
20240902,201700,48433941900,112400,112400,112400,112400,0
20240902,201600,48433941900,112400,112400,112400,112400,0
20240902,201500,48433941900,112400,112400,112400,112400,0
20240902,201400,48433941900,112400,112400,112400,112400,0
20240902,201300,48433941900,112400,112400,112400,112400,0
20240902,201200,48433941900,112400,112400,112400,112400,0
20240902,201100,48433941900,112400,112400,112400,112400,0
20240902,201000,48433941900,112400,112400,112400,112400,0
20240902,200900,48433941900,112400,112400,112400,112400,0
20240902,200800,48433941900,112400,112400,112400,112400,0
20240902,200700,48433941900,112400,112400,112400,112400,0
20240902,200600,48433941900,112400,112400,112400,112400,15777
20240902,200500,48433941900,112400,112400,112400,112400,0
20240902,200400,48433941900,112400,112400,112400,112400,0
20240902,200300,48433941900,112400,112400,112400,112400,0
20240902,200200,48433941900,112400,112400,112400,112400,0
20240902,200100,48433941900,112400,112400,112400,112400,0
20240902,200000,48433941900,112400,112400,112400,112400,0
20240902,195900,48433941900,112400,112400,112400,112400,0
20240902,195800,48433941900,112400,112400,112400,112400,0
20240902,195700,48433941900,112400,112400,112400,112400,0
20240902,195600,48433941900,112400,112400,112400,112400,0
20240902,195500,48433941900,112400,112400,112400,112400,0
20240902,195400,48433941900,112400,112400,112400,112400,0
20240902,195300,48433941900,112400,112400,112400,112400,0
20240902,195200,48433941900,112400,112400,112400,112400,0
20240902,195100,48433941900,112400,112400,112400,112400,0
20240902,195000,48433941900,112400,112400,112400,112400,0
20240902,194900,48433941900,112400,112400,112400,112400,0
20240902,194800,48433941900,112400,112400,112400,112400,0
20240902,194700,48433941900,112400,112400,112400,112400,0
20240902,194600,48433941900,112400,112400,112400,112400,0
20240902,194500,48433941900,112400,112400,112400,112400,0
20240902,194400,48433941900,112400,112400,112400,112400,0
20240902,194300,48433941900,112400,112400,112400,112400,0
20240902,194200,48433941900,112400,112400,112400,112400,0
20240902,194100,48433941900,112400,112400,112400,112400,0
20240902,194000,48433941900,112400,112400,112400,112400,0
20240902,193900,48433941900,112400,112400,112400,112400,0
20240902,193800,48433941900,112400,112400,112400,112400,0
20240902,193700,48433941900,112400,112400,112400,112400,0
20240902,193600,48433941900,112400,112400,112400,112400,15777
20240902,193500,48433941900,112400,112400,112400,112400,0
20240902,193400,48433941900,112400,112400,112400,112400,0
20240902,193300,48433941900,112400,112400,112400,112400,0
20240902,193200,48433941900,112400,112400,112400,112400,0
20240902,193100,48433941900,112400,112400,112400,112400,0
20240902,193000,48433941900,112400,112400,112400,112400,0
20240902,192900,48433941900,112400,112400,112400,112400,0
20240902,192800,48433941900,112400,112400,112400,112400,0
20240902,192700,48433941900,112400,112400,112400,112400,0
20240902,192600,48433941900,112400,112400,112400,112400,0
20240902,192500,48433941900,112400,112400,112400,112400,0
20240902,192400,48433941900,112400,112400,112400,112400,0
20240902,192300,48433941900,112400,112400,112400,112400,0
20240902,192200,48433941900,112400,112400,112400,112400,0
20240902,192100,48433941900,112400,112400,112400,112400,0
20240902,192000,48433941900,112400,112400,112400,112400,0
20240902,191900,48433941900,112400,112400,112400,112400,0
20240902,191800,48433941900,112400,112400,112400,112400,0
20240902,191700,48433941900,112400,112400,112400,112400,0
20240902,191600,48433941900,112400,112400,112400,112400,0
20240902,191500,48433941900,112400,112400,112400,112400,0
20240902,191400,48433941900,112400,112400,112400,112400,0
20240902,191300,48433941900,112400,112400,112400,112400,0
20240902,191200,48433941900,112400,112400,112400,112400,0
20240902,191100,48433941900,112400,112400,112400,112400,0
20240902,191000,48433941900,112400,112400,112400,112400,0
20240902,190900,48433941900,112400,112400,112400,112400,0
20240902,190800,48433941900,112400,112400,112400,112400,0
20240902,190700,48433941900,112400,112400,112400,112400,0
20240902,190600,48433941900,112400,112400,112400,112400,15777
20240902,190500,48433941900,112400,112400,112400,112400,0
20240902,190400,48433941900,112400,112400,112400,112400,0
20240902,190300,48433941900,112400,112400,112400,112400,0
20240902,190200,48433941900,112400,112400,112400,112400,0
20240902,190100,48433941900,112400,112400,112400,112400,0
20240902,190000,48433941900,112400,112400,112400,112400,0
20240902,185900,48433941900,112400,112400,112400,112400,0
20240902,185800,48433941900,112400,112400,112400,112400,0
20240902,185700,48433941900,112400,112400,112400,112400,0
20240902,185600,48433941900,112400,112400,112400,112400,0
20240902,185500,48433941900,112400,112400,112400,112400,0
20240902,185400,48433941900,112400,112400,112400,112400,0
20240902,185300,48433941900,112400,112400,112400,112400,0
20240902,185200,48433941900,112400,112400,112400,112400,0
20240902,185100,48433941900,112400,112400,112400,112400,0
20240902,185000,48433941900,112400,112400,112400,112400,0
20240902,184900,48433941900,112400,112400,112400,112400,0
20240902,184800,48433941900,112400,112400,112400,112400,0
20240902,184700,48433941900,112400,112400,112400,112400,0
20240902,184600,48433941900,112400,112400,112400,112400,0
20240902,184500,48433941900,112400,112400,112400,112400,0
20240902,184400,48433941900,112400,112400,112400,112400,0
20240902,184300,48433941900,112400,112400,112400,112400,0
20240902,184200,48433941900,112400,112400,112400,112400,0
20240902,184100,48433941900,112400,112400,112400,112400,0
20240902,184000,48433941900,112400,112400,112400,112400,0
20240902,183900,48433941900,112400,112400,112400,112400,0
20240902,183800,48433941900,112400,112400,112400,112400,0
20240902,183700,48433941900,112400,112400,112400,112400,0
20240902,183600,48433941900,112400,112400,112400,112400,15777
20240902,183500,48433941900,112400,112400,112400,112400,0
20240902,183400,48433941900,112400,112400,112400,112400,0
20240902,183300,48433941900,112400,112400,112400,112400,0
20240902,183200,48433941900,112400,112400,112400,112400,0
20240902,183100,48433941900,112400,112400,112400,112400,0
20240902,183000,48433941900,112400,112400,112400,112400,0
20240902,182900,48433941900,112400,112400,112400,112400,0
20240902,182800,48433941900,112400,112400,112400,112400,0
20240902,182700,48433941900,112400,112400,112400,112400,0
20240902,182600,48433941900,112400,112400,112400,112400,0
20240902,182500,48433941900,112400,112400,112400,112400,0
20240902,182400,48433941900,112400,112400,112400,112400,0
20240902,182300,48433941900,112400,112400,112400,112400,0
20240902,182200,48433941900,112400,112400,112400,112400,0
20240902,182100,48433941900,112400,112400,112400,112400,0
20240902,182000,48433941900,112400,112400,112400,112400,0
20240902,181900,48433941900,112400,112400,112400,112400,0
20240902,181800,48433941900,112400,112400,112400,112400,0
20240902,181700,48433941900,112400,112400,112400,112400,0
20240902,181600,48433941900,112400,112400,112400,112400,0
20240902,181500,48433941900,112400,112400,112400,112400,0
20240902,181400,48433941900,112400,112400,112400,112400,0
20240902,181300,48433941900,112400,112400,112400,112400,0
20240902,181200,48433941900,112400,112400,112400,112400,0
20240902,181100,48433941900,112400,112400,112400,112400,0
20240902,181000,48433941900,112400,112400,112400,112400,0
20240902,180900,48433941900,112400,112400,112400,112400,0
20240902,180800,48433941900,112400,112400,112400,112400,0
20240902,180700,48433941900,112400,112400,112400,112400,0
20240902,180600,48433941900,112400,112400,112400,112400,15777
20240902,180500,48433941900,112400,112400,112400,112400,0
20240902,180400,48433941900,112400,112400,112400,112400,0
20240902,180300,48433941900,112400,112400,112400,112400,0
20240902,180200,48433941900,112400,112400,112400,112400,0
20240902,180100,48433941900,112400,112400,112400,112400,0
20240902,180000,48433941900,112400,112400,112400,112400,0
20240902,175900,48433941900,112400,112400,112400,112400,0
20240902,175800,48433941900,112400,112400,112400,112400,0
20240902,175700,48433941900,112400,112400,112400,112400,0
20240902,175600,48433941900,112400,112400,112400,112400,0
20240902,175500,48433941900,112400,112400,112400,112400,0
20240902,175400,48433941900,112400,112400,112400,112400,0
20240902,175300,48433941900,112400,112400,112400,112400,0
20240902,175200,48433941900,112400,112400,112400,112400,0
20240902,175100,48433941900,112400,112400,112400,112400,0
20240902,175000,48433941900,112400,112400,112400,112400,0
20240902,174900,48433941900,112400,112400,112400,112400,0
20240902,174800,48433941900,112400,112400,112400,112400,0
20240902,174700,48433941900,112400,112400,112400,112400,0
20240902,174600,48433941900,112400,112400,112400,112400,0
20240902,174500,48433941900,112400,112400,112400,112400,0
20240902,174400,48433941900,112400,112400,112400,112400,0
20240902,174300,48433941900,112400,112400,112400,112400,0
20240902,174200,48433941900,112400,112400,112400,112400,0
20240902,174100,48433941900,112400,112400,112400,112400,0
20240902,174000,48433941900,112400,112400,112400,112400,0
20240902,173900,48433941900,112400,112400,112400,112400,0
20240902,173800,48433941900,112400,112400,112400,112400,0
20240902,173700,48433941900,112400,112400,112400,112400,0
20240902,173600,48433941900,112400,112400,112400,112400,15777
20240902,173500,48433941900,112400,112400,112400,112400,0
20240902,173400,48433941900,112400,112400,112400,112400,0
20240902,173300,48433941900,112400,112400,112400,112400,0
20240902,173200,48433941900,112400,112400,112400,112400,0
20240902,173100,48433941900,112400,112400,112400,112400,0
20240902,173000,48433941900,112400,112400,112400,112400,0
20240902,172900,48433941900,112400,112400,112400,112400,0
20240902,172800,48433941900,112400,112400,112400,112400,0
20240902,172700,48433941900,112400,112400,112400,112400,0
20240902,172600,48433941900,112400,112400,112400,112400,0
20240902,172500,48433941900,112400,112400,112400,112400,0
20240902,172400,48433941900,112400,112400,112400,112400,0
20240902,172300,48433941900,112400,112400,112400,112400,0
20240902,172200,48433941900,112400,112400,112400,112400,0
20240902,172100,48433941900,112400,112400,112400,112400,0
20240902,172000,48433941900,112400,112400,112400,112400,0
20240902,171900,48433941900,112400,112400,112400,112400,0
20240902,171800,48433941900,112400,112400,112400,112400,0
20240902,171700,48433941900,112400,112400,112400,112400,0
20240902,171600,48433941900,112400,112400,112400,112400,0
20240902,171500,48433941900,112400,112400,112400,112400,0
20240902,171400,48433941900,112400,112400,112400,112400,0
20240902,171300,48433941900,112400,112400,112400,112400,0
20240902,171200,48433941900,112400,112400,112400,112400,0
20240902,171100,48433941900,112400,112400,112400,112400,0
20240902,171000,48433941900,112400,112400,112400,112400,0
20240902,170900,48433941900,112400,112400,112400,112400,0
20240902,170800,48433941900,112400,112400,112400,112400,0
20240902,170700,48433941900,112400,112400,112400,112400,0
20240902,170600,48433941900,112400,112400,112400,112400,15777
20240902,170500,48433941900,112400,112400,112400,112400,0
20240902,170400,48433941900,112400,112400,112400,112400,0
20240902,170300,48433941900,112400,112400,112400,112400,0
20240902,170200,48433941900,112400,112400,112400,112400,0
20240902,170100,48433941900,112400,112400,112400,112400,0
20240902,170000,48433941900,112400,112400,112400,112400,0
20240902,165900,48433941900,112400,112400,112400,112400,0
20240902,165800,48433941900,112400,112400,112400,112400,0
20240902,165700,48433941900,112400,112400,112400,112400,0
20240902,165600,48433941900,112400,112400,112400,112400,0
20240902,165500,48433941900,112400,112400,112400,112400,0
20240902,165400,48433941900,112400,112400,112400,112400,0
20240902,165300,48433941900,112400,112400,112400,112400,0
20240902,165200,48433941900,112400,112400,112400,112400,0
20240902,165100,48433941900,112400,112400,112400,112400,0
20240902,165000,48433941900,112400,112400,112400,112400,0
20240902,164900,48433941900,112400,112400,112400,112400,0
20240902,164800,48433941900,112400,112400,112400,112400,0
20240902,164700,48433941900,112400,112400,112400,112400,0
20240902,164600,48433941900,112400,112400,112400,112400,0
20240902,164500,48433941900,112400,112400,112400,112400,0
20240902,164400,48433941900,112400,112400,112400,112400,0
20240902,164300,48433941900,112400,112400,112400,112400,0
20240902,164200,48433941900,112400,112400,112400,112400,0
20240902,164100,48433941900,112400,112400,112400,112400,0
20240902,164000,48433941900,112400,112400,112400,112400,0
20240902,163900,48433941900,112400,112400,112400,112400,0
20240902,163800,48433941900,112400,112400,112400,112400,0
20240902,163700,48433941900,112400,112400,112400,112400,0
20240902,163600,48433941900,112400,112400,112400,112400,15777
20240902,163500,48433941900,112400,112400,112400,112400,0
20240902,163400,48433941900,112400,112400,112400,112400,0
20240902,163300,48433941900,112400,112400,112400,112400,0
20240902,163200,48433941900,112400,112400,112400,112400,0
20240902,163100,48433941900,112400,112400,112400,112400,0
20240902,163000,48433941900,112400,112400,112400,112400,0
20240902,162900,48433941900,112400,112400,112400,112400,0
20240902,162800,48433941900,112400,112400,112400,112400,0
20240902,162700,48433941900,112400,112400,112400,112400,0
20240902,162600,48433941900,112400,112400,112400,112400,0
20240902,162500,48433941900,112400,112400,112400,112400,0
20240902,162400,48433941900,112400,112400,112400,112400,0
20240902,162300,48433941900,112400,112400,112400,112400,0
20240902,162200,48433941900,112400,112400,112400,112400,0
20240902,162100,48433941900,112400,112400,112400,112400,0
20240902,162000,48433941900,112400,112400,112400,112400,0
20240902,161900,48433941900,112400,112400,112400,112400,0
20240902,161800,48433941900,112400,112400,112400,112400,0
20240902,161700,48433941900,112400,112400,112400,112400,0
20240902,161600,48433941900,112400,112400,112400,112400,0
20240902,161500,48433941900,112400,112400,112400,112400,0
20240902,161400,48433941900,112400,112400,112400,112400,0
20240902,161300,48433941900,112400,112400,112400,112400,0
20240902,161200,48433941900,112400,112400,112400,112400,0
20240902,161100,48433941900,112400,112400,112400,112400,0
20240902,161000,48433941900,112400,112400,112400,112400,0
20240902,160900,48433941900,112400,112400,112400,112400,0
20240902,160800,48433941900,112400,112400,112400,112400,0
20240902,160700,48433941900,112400,112400,112400,112400,0
20240902,160600,48433941900,112400,112400,112400,112400,15777
20240902,160500,48433941900,112400,112400,112400,112400,0
20240902,160400,48433941900,112400,112400,112400,112400,0
20240902,160300,48433941900,112400,112400,112400,112400,0
20240902,160200,48433941900,112400,112400,112400,112400,0
20240902,160100,48433941900,112400,112400,112400,112400,0
20240902,160000,48433941900,112400,112400,112400,112400,0
20240902,155900,48433941900,112400,112400,112400,112400,0
20240902,155800,48433941900,112400,112400,112400,112400,0
20240902,155700,48433941900,112400,112400,112400,112400,0
20240902,155600,48433941900,112400,112400,112400,112400,0
20240902,155500,48433941900,112400,112400,112400,112400,0
20240902,155400,48433941900,112400,112400,112400,112400,0
20240902,155300,48433941900,112400,112400,112400,112400,0
20240902,155200,48433941900,112400,112400,112400,112400,0
20240902,155100,48433941900,112400,112400,112400,112400,0
20240902,155000,48433941900,112400,112400,112400,112400,0
20240902,154900,48433941900,112400,112400,112400,112400,0
20240902,154800,48433941900,112400,112400,112400,112400,0
20240902,154700,48433941900,112400,112400,112400,112400,0
20240902,154600,48433941900,112400,112400,112400,112400,0
20240902,154500,48433941900,112400,112400,112400,112400,0
20240902,154400,48433941900,112400,112400,112400,112400,0
20240902,154300,48433941900,112400,112400,112400,112400,0
20240902,154200,48433941900,112400,112400,112400,112400,0
20240902,154100,48433941900,112400,112400,112400,112400,0
20240902,154000,48433941900,112400,112400,112400,112400,0
20240902,153900,48433941900,112400,112400,112400,112400,0
20240902,153800,48433941900,112400,112400,112400,112400,0
20240902,153700,48433941900,112400,112400,112400,112400,0
20240902,153600,48433941900,112400,112400,112400,112400,15777
20240902,153500,48433941900,112400,112400,112400,112400,0
20240902,153400,48433941900,112400,112400,112400,112400,0
20240902,153300,48433941900,112400,112400,112400,112400,0
20240902,153200,48433941900,112400,112400,112400,112400,0
20240902,153100,48433941900,112400,112400,112400,112400,0
20240902,153000,48433941900,112400,112400,112400,112400,15777
20240902,152900,46660607100,112400,112400,112400,112400,0
20240902,152800,46660607100,112400,112400,112400,112400,0
20240902,152700,46660607100,112400,112400,112400,112400,0
20240902,152600,46660607100,112400,112400,112400,112400,0
20240902,152500,46660607100,112400,112400,112400,112400,0
20240902,152400,46660607100,112400,112400,112400,112400,0
20240902,152300,46660607100,112400,112400,112400,112400,0
20240902,152200,46660607100,112400,112400,112400,112400,0
20240902,152100,46660607100,112400,112400,112400,112400,0
20240902,152000,46660607100,112400,112400,112400,112400,0
20240902,151900,46660607100,112400,112300,112400,112300,934
20240902,151800,46555679000,112400,112400,112400,112300,972
20240902,151700,46446511600,112400,112400,112400,112300,248
20240902,151600,46418647300,112300,112300,112400,112300,328
20240902,151500,46381790100,112300,112500,112500,112300,958
20240902,151400,46274106800,112500,112500,112500,112400,404
20240902,151300,46228661000,112500,112500,112500,112400,641
20240902,151200,46156558200,112500,112500,112500,112400,535
20240902,151100,46096373300,112500,112500,112500,112500,409
20240902,151000,46050360800,112500,112400,112500,112300,1144
20240902,150900,45921730100,112400,112200,112400,112100,1662
20240902,150800,45735117100,112100,112200,112200,112100,651
20240902,150700,45662132600,112200,112200,112200,112100,466
20240902,150600,45609859000,112200,112000,112200,112000,1210
20240902,150500,45474279500,112000,112300,112300,112000,1446
20240902,150400,45312143100,112300,112300,112300,112200,64
20240902,150300,45304956200,112300,112300,112300,112100,771
20240902,150200,45218458200,112200,112300,112300,112200,304
20240902,150100,45184340700,112300,112300,112300,112200,315
20240902,150000,45148977900,112300,112300,112300,112000,1799
20240902,145900,44947363300,112300,112400,112400,112200,1147
20240902,145800,44818572800,112400,112300,112400,112300,472
20240902,145700,44765548800,112300,112300,112400,112300,328
20240902,145600,44728703200,112400,112200,112400,112100,659
20240902,145500,44654707800,112300,112300,112300,112100,1418
20240902,145400,44495574100,112400,112400,112500,112300,519
20240902,145300,44437240500,112300,112500,112500,112200,1198
20240902,145200,44302636200,112500,112600,112700,112300,2747
20240902,145100,43993669700,112600,112600,112600,112500,1002
20240902,145000,43880849900,112600,112600,112600,112500,361
20240902,144900,43840214100,112500,112500,112600,112400,1058
20240902,144800,43721185300,112500,112500,112500,112400,1121
20240902,144700,43595085500,112400,112400,112500,112300,1031
20240902,144600,43479215900,112400,112200,112400,112200,436
20240902,144500,43430264600,112100,112200,112300,112100,1057
20240902,144400,43311749600,112200,112200,112300,112100,1069
20240902,144300,43191797800,112300,112300,112400,112200,318
20240902,144200,43156091400,112300,112300,112400,112300,1241
20240902,144100,43016692000,112300,112300,112300,112200,409
20240902,144000,42970771300,112300,112300,112300,112200,379
20240902,143900,42928213900,112200,112100,112200,112100,530
20240902,143800,42868748700,112200,112200,112200,111900,1174
20240902,143700,42737233200,112200,112200,112200,112000,626
20240902,143600,42667051400,112200,112200,112200,112100,326
20240902,143500,42630482000,112200,112000,112200,111900,1381
20240902,143400,42475843700,112100,112100,112200,112000,389
20240902,143300,42432241800,112100,112100,112100,112000,357
20240902,143200,42392222900,112100,112000,112100,112000,571
20240902,143100,42328247700,112100,112200,112200,112000,1298
20240902,143000,42182806500,112300,112000,112300,112000,653
20240902,142900,42109584300,112000,112000,112100,111900,769
20240902,142800,42023447500,112000,111900,112000,111900,777
20240902,142700,41936447100,112000,112000,112000,111900,340
20240902,142600,41898379500,111900,112000,112000,111900,789
20240902,142500,41810015700,111900,111900,112000,111800,1107
20240902,142400,41686144000,111800,111800,111900,111700,498
20240902,142300,41630463500,111700,111600,111700,111500,588
20240902,142200,41564831900,111500,111500,111600,111500,345
20240902,142100,41526353000,111400,111400,111500,111400,548
20240902,142000,41465284700,111300,111500,111500,111200,1377
20240902,141900,41311994200,111400,111400,111600,111300,511
20240902,141800,41255039400,111300,111600,111600,111300,546
20240902,141700,41194200700,111500,111700,111800,111400,2174
20240902,141600,40951720400,111700,111600,111800,111600,448
20240902,141500,40901680500,111600,111800,111800,111600,553
20240902,141400,40839925400,111700,111800,111800,111600,384
20240902,141300,40797037800,111800,111700,111800,111500,1638
20240902,141200,40614171700,111800,111800,111800,111700,534
20240902,141100,40554483300,111800,111800,111800,111400,3081
20240902,141000,40210795300,111900,111800,111900,111700,567
20240902,140900,40147423300,111800,111900,111900,111700,1188
20240902,140800,40014640900,111900,111900,111900,111800,230
20240902,140700,39988910600,111900,111900,111900,111700,1654
20240902,140600,39803980800,111900,111800,111900,111700,935
20240902,140500,39699413500,111800,111700,111800,111700,401
20240902,140400,39654594600,111700,111700,111700,111600,412
20240902,140300,39608585700,111600,111500,111600,111400,505
20240902,140200,39552262600,111400,111400,111500,111400,726
20240902,140100,39471378700,111400,111800,111800,111400,823
20240902,140000,39379604200,111700,111800,111900,111700,1123
20240902,135900,39254103800,111800,111700,111900,111700,477
20240902,135800,39200768200,111700,111800,111800,111600,1029
20240902,135700,39085846400,111900,111700,111900,111700,1065
20240902,135600,38966772700,111600,111600,111700,111400,1204
20240902,135500,38832451000,111600,111500,111700,111400,910
20240902,135400,38730925000,111400,111400,111500,111400,567
20240902,135300,38667753100,111400,111400,111600,111400,1712
20240902,135200,38476878500,111400,111300,111400,111200,755
20240902,135100,38392847900,111200,111200,111300,111200,456
20240902,135000,38342119500,111200,110900,111300,110900,2291
20240902,134900,38087645200,110900,110900,111000,110800,432
20240902,134800,38039718200,110900,110800,111000,110800,466
20240902,134700,37988044500,110800,110900,110900,110800,290
20240902,134600,37955893500,110900,111000,111000,110800,285
20240902,134500,37924286700,111000,110900,111000,110900,222
20240902,134400,37899649300,111000,110900,111000,110800,551
20240902,134300,37838551200,110900,110800,110900,110800,304
20240902,134200,37804859500,110800,110800,110900,110800,279
20240902,134100,37773929200,110900,110800,110900,110800,301
20240902,134000,37740571500,110700,110700,110800,110500,421
20240902,133900,37693965800,110800,110700,110900,110300,349
20240902,133800,37655287700,110800,110700,110900,110300,631
20240902,133700,37585422800,110700,110700,110800,110300,190
20240902,133600,37564407400,110800,110800,110800,110700,234
20240902,133500,37538483400,110700,110300,110800,110300,830
20240902,133400,37446625100,110300,110400,110700,110300,260
20240902,133300,37417898600,110500,110600,110600,110400,281
20240902,133200,37386858300,110500,110400,110600,110400,324
20240902,133100,37351057000,110400,110500,110500,110300,322
20240902,133000,37315512900,110500,110400,110600,110300,227
20240902,132900,37290446000,110400,110400,110500,110300,217
20240902,132800,37266497100,110400,110600,110600,110400,165
20240902,132700,37248275400,110500,110400,110600,110400,193
20240902,132600,37226952100,110400,110600,110700,110400,464
20240902,132500,37175649500,110500,110600,110700,110500,335
20240902,132400,37138614200,110600,110700,110700,110500,205
20240902,132300,37115940700,110600,110600,110700,110500,324
20240902,132200,37080096800,110600,110700,110800,110600,212
20240902,132100,37056625500,110800,110700,110800,110700,270
20240902,132000,37026716300,110700,110700,110800,110700,222
20240902,131900,37002139900,110800,110700,110800,110500,275
20240902,131800,36971699300,110700,110700,110800,110500,270
20240902,131700,36941807200,110800,110700,110800,110700,129
20240902,131600,36927524500,110500,110400,110700,110300,960
20240902,131500,36821505700,110500,110300,110500,110000,1046
20240902,131400,36706060700,110300,110100,110300,109900,1099
20240902,131300,36585019400,110100,110200,110200,110000,361
20240902,131200,36545274800,110100,110200,110200,110000,1220
20240902,131100,36410944300,110200,110600,110600,110200,1551
20240902,131000,36239719500,110500,110700,110800,110500,497
20240902,130900,36184753500,110700,110700,110700,110600,257
20240902,130800,36156316200,110700,110600,110800,110600,191
20240902,130700,36135172200,110700,110700,110800,110700,295
20240902,130600,36102515300,110700,110700,110800,110700,398
20240902,130500,36058443200,110700,110800,110800,110700,172
20240902,130400,36039398800,110800,110700,110800,110700,368
20240902,130300,35998648700,110700,110700,110800,110600,128
20240902,130200,35984486300,110700,110700,110800,110600,238
20240902,130100,35958127000,110700,110800,110800,110700,110
20240902,130000,35945947900,110800,110700,110800,110700,263
20240902,125900,35916820900,110600,110700,110800,110600,448
20240902,125800,35867218200,110700,110700,110800,110600,277
20240902,125700,35836556200,110800,110600,110800,110600,460
20240902,125600,35785622000,110600,110600,110700,110600,183
20240902,125500,35765380900,110600,110600,110700,110600,450
20240902,125400,35715598100,110600,110500,110600,110400,561
20240902,125300,35653582400,110600,110400,110600,110300,172
20240902,125200,35634597800,110600,110500,110600,110300,438
20240902,125100,35586230300,110500,110700,110700,110500,601
20240902,125000,35519783500,110700,110500,110700,110500,235
20240902,124900,35493800100,110500,110400,110700,110400,225
20240902,124800,35468926500,110700,110500,110700,110400,400
20240902,124700,35424700200,110600,110400,110600,110400,257
20240902,124600,35396300400,110500,110400,110500,110200,445
20240902,124500,35347211100,110400,110400,110500,110300,186
20240902,124400,35326680400,110400,110400,110500,110300,132
20240902,124300,35312117500,110400,110500,110600,110400,261
20240902,124200,35283297400,110400,110500,110500,110400,243
20240902,124100,35256453200,110400,110500,110700,110400,234
20240902,124000,35230600400,110500,110700,110700,110400,571
20240902,123900,35167468300,110700,110600,110700,110500,134
20240902,123800,35152653000,110600,110500,110600,110200,822
20240902,123700,35061940900,110400,110500,110600,110400,164
20240902,123600,35043821900,110700,110500,110700,110400,516
20240902,123500,34986729800,110500,110800,110800,110500,120
20240902,123400,34973467200,110500,110700,110900,110500,273
20240902,123300,34943239800,110700,110900,110900,110700,490
20240902,123200,34888961200,110900,110700,110900,110700,215
20240902,123100,34865143600,110700,110700,110800,110500,181
20240902,123000,34845123600,110700,110800,110900,110500,210
20240902,122900,34821865900,110800,110900,110900,110800,322
20240902,122800,34786184900,110900,111000,111000,110800,321
20240902,122700,34750576500,111000,110900,111000,110900,173
20240902,122600,34731386000,110900,110800,110900,110700,675
20240902,122500,34656579800,110800,110700,110800,110600,933
20240902,122400,34553291200,110700,110600,110700,110500,1220
20240902,122300,34418327600,110500,110400,110600,110400,389
20240902,122200,34375330300,110500,110400,110500,110400,231
20240902,122100,34349820400,110500,110300,110500,110300,674
20240902,122000,34275397300,110400,110300,110400,110300,340
20240902,121900,34237883000,110300,110300,110300,110200,266
20240902,121800,34208552700,110200,109900,110200,109900,343
20240902,121700,34170788200,110000,109900,110200,109900,989
20240902,121600,34061978900,110000,110100,110100,109800,269
20240902,121500,34032424800,110100,110100,110200,110000,289
20240902,121400,34000605500,110100,109900,110200,109800,295
20240902,121300,33968158200,109800,110100,110200,109800,380
20240902,121200,33926382000,110200,110000,110200,109800,684
20240902,121100,33851125900,110000,110000,110000,109900,209
20240902,121000,33828154900,110000,109900,110000,109700,181
20240902,120900,33808284900,110000,110100,110100,109900,108
20240902,120800,33796406200,110000,110000,110100,109700,366
20240902,120700,33756155100,109800,110000,110100,109800,360
20240902,120600,33716583800,109900,109900,110100,109800,964
20240902,120500,33610579200,109800,109900,110000,109800,156
20240902,120400,33593438800,109900,109900,110000,109800,392
20240902,120300,33550354900,110000,109900,110000,109900,208
20240902,120200,33527490300,109900,110200,110200,109900,815
20240902,120100,33437822200,110200,110200,110200,110000,226
20240902,120000,33412946000,110100,110200,110300,110100,223
20240902,115900,33388375500,110200,110000,110200,110000,320
20240902,115800,33353146400,110100,110100,110200,110000,199
20240902,115700,33331246900,110100,110100,110200,110100,106
20240902,115600,33319575000,110300,110300,110300,110100,122
20240902,115500,33306129500,110300,110100,110300,109800,707
20240902,115400,33228269600,109900,110000,110100,109900,1211
20240902,115300,33095043500,110000,109900,110000,109800,2329
20240902,115200,32839243200,109900,110300,110300,109900,1259
20240902,115100,32700687400,110300,110200,110300,110100,177
20240902,115000,32681181900,110200,110100,110300,110100,296
20240902,114900,32648589300,110100,110200,110400,110100,436
20240902,114800,32600510800,110300,110400,110500,110200,221
20240902,114700,32576125600,110400,110200,110500,110200,392
20240902,114600,32532838600,110200,110300,110400,110200,427
20240902,114500,32485732500,110400,110300,110500,110300,229
20240902,114400,32460453800,110400,110300,110400,110300,225
20240902,114300,32435633100,110300,110200,110400,110200,351
20240902,114200,32396941000,110200,110200,110300,110000,388
20240902,114100,32354194900,110200,110300,110400,110200,329
20240902,114000,32317907700,110300,110200,110400,110000,793
20240902,113900,32230488500,110200,110100,110200,110000,164
20240902,113800,32212437300,110100,110200,110300,110000,853
20240902,113700,32118455100,110200,109900,110200,109800,797
20240902,113600,32030777500,110000,109800,110000,109700,617
20240902,113500,31963007600,109800,109500,109800,109400,798
20240902,113400,31875542200,109400,109500,109700,109300,459
20240902,113300,31825309000,109400,109500,109700,109300,866
20240902,113200,31730622700,109500,109500,109700,109300,838
20240902,113100,31638838200,109500,109500,109600,109400,1341
20240902,113000,31492050500,109600,109600,109700,109500,1283
20240902,112900,31351493700,109700,109800,109800,109600,1172
20240902,112800,31222982200,109700,109700,109800,109600,581
20240902,112700,31159275000,109700,109900,109900,109700,701
20240902,112600,31082331800,109800,109800,109900,109700,347
20240902,112500,31044237800,109800,109900,110100,109700,785
20240902,112400,30958078700,109900,109800,109900,109700,1013
20240902,112300,30846881200,109900,110000,110000,109800,1003
20240902,112200,30736678700,110100,110200,110200,110000,3102
20240902,112100,30395370300,110200,110200,110300,110200,289
20240902,112000,30363509800,110200,110200,110300,110100,204
20240902,111900,30341033400,110300,110200,110300,110100,491
20240902,111800,30286945200,110300,110300,110300,110200,276
20240902,111700,30256524000,110300,110200,110300,110200,178
20240902,111600,30236903700,110300,110200,110300,110100,546
20240902,111500,30176733100,110100,110300,110300,110100,421
20240902,111400,30130354700,110200,110300,110300,110100,180
20240902,111300,30110519400,110300,110200,110300,110100,345
20240902,111200,30072513500,110300,110200,110400,110200,314
20240902,111100,30037895500,110300,110500,110500,110200,671
20240902,111000,29963936700,110500,110400,110500,110200,551
20240902,110900,29903149300,110400,110400,110400,110200,168
20240902,110800,29884618100,110400,110400,110400,110200,165
20240902,110700,29866415500,110200,110400,110400,110200,541
20240902,110600,29806755200,110300,110200,110400,110200,688
20240902,110500,29730893000,110200,110200,110300,110200,307
20240902,110400,29697043200,110200,110400,110400,110200,503
20240902,110300,29641564100,110400,110300,110400,110200,212
20240902,110200,29618178800,110400,110400,110400,110100,632
20240902,110100,29548480700,110400,110400,110400,110300,191
20240902,110000,29527408400,110400,110700,110700,110100,2003
20240902,105900,29306374200,110600,110700,110800,110500,330
20240902,105800,29269868800,110700,110700,110700,110500,1023
20240902,105700,29156771600,110600,110600,110700,110500,245
20240902,105600,29129675700,110600,110600,110700,110300,360
20240902,105500,29089888600,110700,110200,110700,110000,1123
20240902,105400,28966042800,110200,110100,110300,110000,515
20240902,105300,28909352000,110100,110100,110100,110000,882
20240902,105200,28812323800,110100,110100,110300,110000,850
20240902,105100,28718739100,110200,110400,110400,110100,590
20240902,105000,28653725500,110400,110300,110400,110200,396
20240902,104900,28610051200,110300,110400,110400,110300,728
20240902,104800,28529747200,110500,110500,110500,110300,352
20240902,104700,28490877700,110500,110500,110500,110400,705
20240902,104600,28413017300,110500,110400,110700,110400,345
20240902,104500,28374892900,110700,110800,110900,110400,934
20240902,104400,28271594400,110800,110900,110900,110600,691
20240902,104300,28195099300,110900,110800,110900,110700,690
20240902,104200,28118655300,110800,110800,110900,110700,511
20240902,104100,28062046200,110800,110600,110800,110600,1003
20240902,104000,27950971700,110700,110500,110700,110400,663
20240902,103900,27877669400,110500,110600,110800,110400,333
20240902,103800,27840848400,110600,110700,110800,110400,1339
20240902,103700,27692770600,110700,110800,110800,110600,389
20240902,103600,27649716600,110800,110800,110800,110700,409
20240902,103500,27604423700,110700,110500,110900,110500,435
20240902,103400,27556266900,110600,110800,110900,110500,1348
20240902,103300,27407034300,110900,110800,110900,110600,700
20240902,103200,27329467600,110800,110600,110900,110600,880
20240902,103100,27232009000,110600,110400,110700,110400,1143
20240902,103000,27105612500,110500,109800,110500,109800,714
20240902,102900,27026852700,110000,110200,110200,109800,1408
20240902,102800,26871956700,110300,110500,110600,110200,1692
20240902,102700,26685190600,110500,110300,110500,110300,910
20240902,102600,26584719100,110300,110300,110500,110300,432
20240902,102500,26537041400,110300,109700,110300,109700,1974
20240902,102400,26319841600,109800,109500,109800,109400,2204
20240902,102300,26078304900,109600,109600,109700,109500,1662
20240902,102200,25896124700,109600,109500,109700,109300,1056
20240902,102100,25780491000,109500,109500,109700,109300,830
20240902,102000,25689646600,109500,109000,109500,109000,4188
20240902,101900,25232147400,109300,109500,109600,108900,7751
20240902,101800,24386007000,109500,109700,109900,109500,1780
20240902,101700,24190811900,109700,110300,110300,109700,2342
20240902,101600,23933286700,110300,110100,110500,110000,2677
20240902,101500,23638301700,110100,109800,110200,109700,3161
20240902,101400,23290596100,109800,109900,110000,109600,2226
20240902,101300,23046177300,109900,110200,110200,109900,6924
20240902,101200,22284313000,110300,110300,110300,110200,1146
20240902,101100,22157976500,110300,110200,110300,110200,1290
20240902,101000,22015793400,110200,110400,110500,110200,1481
20240902,100900,21852513100,110400,110500,110500,110200,2089
20240902,100800,21622114000,110400,110500,110700,110400,1701
20240902,100700,21434017900,110500,110400,110700,110400,780
20240902,100600,21347803900,110400,110400,110600,110300,1704
20240902,100500,21159725400,110400,110400,110500,110300,2201
20240902,100400,20916870100,110400,110500,110700,110400,1104
20240902,100300,20794851900,110500,110400,110600,110300,1234
20240902,100200,20658552300,110400,110300,110600,110300,1556
20240902,100100,20486816700,110300,110400,110500,110300,2175
20240902,100000,20246861700,110400,110600,110700,110300,3903
20240902,095900,19815732500,110700,110800,110900,110500,3799
20240902,095800,19395248300,110900,111200,111300,110800,3547
20240902,095700,19001421700,111300,111200,111400,111100,1544
20240902,095600,18829669800,111400,111200,111500,111100,1999
20240902,095500,18607131900,111200,111300,111400,111100,1383
20240902,095400,18453254200,111300,111000,111400,110900,1035
20240902,095300,18338212200,110900,110900,111100,110900,2829
20240902,095200,18024213800,111000,110700,111000,110700,1240
20240902,095100,17886848000,110700,111000,111000,110600,3507
20240902,095000,17498373900,111000,111300,111300,111000,7880
20240902,094900,16623194100,111300,111200,111400,111100,505
20240902,094800,16566997100,111200,111000,111500,111000,3726
20240902,094700,16152502700,111000,111200,111300,111000,1296
20240902,094600,16008571500,111300,111200,111300,111100,3415
20240902,094500,15629003100,111200,111500,111600,111100,6631
20240902,094400,14891064500,111400,111800,111800,111400,4817
20240902,094300,14353448700,111800,111900,112100,111700,1951
20240902,094200,14135178800,111900,112000,112100,111900,1107
20240902,094100,14011252300,112000,111900,112000,111800,1567
20240902,094000,13835891800,111900,112100,112300,111900,2880
20240902,093900,13513279500,112100,112400,112400,112000,10385
20240902,093800,12349459100,112400,112400,112500,112300,1604
20240902,093700,12169218400,112300,112600,112800,112300,7723
20240902,093600,11300430000,112600,112700,112700,112500,2082
20240902,093500,11066101700,112600,112900,113000,112600,4169
20240902,093400,10596022100,113000,113300,113300,112900,2893
20240902,093300,10268999700,113200,113200,113300,113100,748
20240902,093200,10184343800,113200,113500,113600,113100,1372
20240902,093100,10028885500,113500,113600,113700,113500,780
20240902,093000,9940263000,113500,113600,113700,113400,725
20240902,092900,9857979200,113500,113300,113500,113200,949
20240902,092800,9750416100,113200,113200,113300,113200,479
20240902,092700,9696177100,113100,113200,113200,113100,956
20240902,092600,9587978800,113200,113100,113400,113100,777
20240902,092500,9500043900,113100,113100,113300,112900,866
20240902,092400,9402181900,113100,113000,113300,112800,653
20240902,092300,9328438700,112900,113400,113600,112800,2932
20240902,092200,8997142800,113400,113600,113600,113300,523
20240902,092100,8937790400,113600,113500,113700,113000,1768
20240902,092000,8737254000,113500,113200,113600,113000,1354
20240902,091900,8583908500,113200,113200,113300,113000,877
20240902,091800,8484754100,113100,112800,113100,112700,2228
20240902,091700,8233310300,112800,113300,113300,112800,1081
20240902,091600,8111123600,113300,112800,113400,112500,8228
20240902,091500,7182841100,112800,113300,113400,112800,3655
20240902,091400,6769778400,113400,113300,113700,113200,2703
20240902,091300,6463469400,113300,113400,113700,112900,5790
20240902,091200,5808634400,113200,113400,113800,113000,5786
20240902,091100,5152733300,113400,113800,113800,113400,1769
20240902,091000,4951917000,113800,113600,113800,113500,1543
20240902,090900,4776578900,113500,113500,113700,113400,3001
20240902,090800,4435941500,113400,114200,114300,113400,4276
20240902,090700,3949777100,114200,114000,114200,113900,1222
20240902,090600,3810492100,114000,114500,114600,113900,2554
20240902,090500,3519033400,114600,114300,114600,113800,3588
20240902,090400,3109377600,114300,114600,114700,114200,3247
20240902,090300,2737743600,114800,115400,115400,114600,3029
20240902,090200,2389576300,115400,115000,115500,114400,2921
20240902,090100,2054098800,115000,116200,116400,114500,7834
20240902,090000,1150321800,116100,116600,116600,116000,9507