KissMeData/329180/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,210600,33851292100,188500,188500,188500,188500,3835
20240903,210500,33851292100,188500,188500,188500,188500,0
20240903,210400,33851292100,188500,188500,188500,188500,0
20240903,210300,33851292100,188500,188500,188500,188500,0
20240903,210200,33851292100,188500,188500,188500,188500,0
20240903,210100,33851292100,188500,188500,188500,188500,0
20240903,210000,33851292100,188500,188500,188500,188500,0
20240903,205900,33851292100,188500,188500,188500,188500,0
20240903,205800,33851292100,188500,188500,188500,188500,0
20240903,205700,33851292100,188500,188500,188500,188500,0
20240903,205600,33851292100,188500,188500,188500,188500,0
20240903,205500,33851292100,188500,188500,188500,188500,0
20240903,205400,33851292100,188500,188500,188500,188500,0
20240903,205300,33851292100,188500,188500,188500,188500,0
20240903,205200,33851292100,188500,188500,188500,188500,0
20240903,205100,33851292100,188500,188500,188500,188500,0
20240903,205000,33851292100,188500,188500,188500,188500,0
20240903,204900,33851292100,188500,188500,188500,188500,0
20240903,204800,33851292100,188500,188500,188500,188500,0
20240903,204700,33851292100,188500,188500,188500,188500,0
20240903,204600,33851292100,188500,188500,188500,188500,0
20240903,204500,33851292100,188500,188500,188500,188500,0
20240903,204400,33851292100,188500,188500,188500,188500,0
20240903,204300,33851292100,188500,188500,188500,188500,0
20240903,204200,33851292100,188500,188500,188500,188500,0
20240903,204100,33851292100,188500,188500,188500,188500,0
20240903,204000,33851292100,188500,188500,188500,188500,0
20240903,203900,33851292100,188500,188500,188500,188500,0
20240903,203800,33851292100,188500,188500,188500,188500,0
20240903,203700,33851292100,188500,188500,188500,188500,0
20240903,203600,33851292100,188500,188500,188500,188500,3835
20240903,203500,33851292100,188500,188500,188500,188500,0
20240903,203400,33851292100,188500,188500,188500,188500,0
20240903,203300,33851292100,188500,188500,188500,188500,0
20240903,203200,33851292100,188500,188500,188500,188500,0
20240903,203100,33851292100,188500,188500,188500,188500,0
20240903,203000,33851292100,188500,188500,188500,188500,0
20240903,202900,33851292100,188500,188500,188500,188500,0
20240903,202800,33851292100,188500,188500,188500,188500,0
20240903,202700,33851292100,188500,188500,188500,188500,0
20240903,202600,33851292100,188500,188500,188500,188500,0
20240903,202500,33851292100,188500,188500,188500,188500,0
20240903,202400,33851292100,188500,188500,188500,188500,0
20240903,202300,33851292100,188500,188500,188500,188500,0
20240903,202200,33851292100,188500,188500,188500,188500,0
20240903,202100,33851292100,188500,188500,188500,188500,0
20240903,202000,33851292100,188500,188500,188500,188500,0
20240903,201900,33851292100,188500,188500,188500,188500,0
20240903,201800,33851292100,188500,188500,188500,188500,0
20240903,201700,33851292100,188500,188500,188500,188500,0
20240903,201600,33851292100,188500,188500,188500,188500,0
20240903,201500,33851292100,188500,188500,188500,188500,0
20240903,201400,33851292100,188500,188500,188500,188500,0
20240903,201300,33851292100,188500,188500,188500,188500,0
20240903,201200,33851292100,188500,188500,188500,188500,0
20240903,201100,33851292100,188500,188500,188500,188500,0
20240903,201000,33851292100,188500,188500,188500,188500,0
20240903,200900,33851292100,188500,188500,188500,188500,0
20240903,200800,33851292100,188500,188500,188500,188500,0
20240903,200700,33851292100,188500,188500,188500,188500,0
20240903,200600,33851292100,188500,188500,188500,188500,3835
20240903,200500,33851292100,188500,188500,188500,188500,0
20240903,200400,33851292100,188500,188500,188500,188500,0
20240903,200300,33851292100,188500,188500,188500,188500,0
20240903,200200,33851292100,188500,188500,188500,188500,0
20240903,200100,33851292100,188500,188500,188500,188500,0
20240903,200000,33851292100,188500,188500,188500,188500,0
20240903,195900,33851292100,188500,188500,188500,188500,0
20240903,195800,33851292100,188500,188500,188500,188500,0
20240903,195700,33851292100,188500,188500,188500,188500,0
20240903,195600,33851292100,188500,188500,188500,188500,0
20240903,195500,33851292100,188500,188500,188500,188500,0
20240903,195400,33851292100,188500,188500,188500,188500,0
20240903,195300,33851292100,188500,188500,188500,188500,0
20240903,195200,33851292100,188500,188500,188500,188500,0
20240903,195100,33851292100,188500,188500,188500,188500,0
20240903,195000,33851292100,188500,188500,188500,188500,0
20240903,194900,33851292100,188500,188500,188500,188500,0
20240903,194800,33851292100,188500,188500,188500,188500,0
20240903,194700,33851292100,188500,188500,188500,188500,0
20240903,194600,33851292100,188500,188500,188500,188500,0
20240903,194500,33851292100,188500,188500,188500,188500,0
20240903,194400,33851292100,188500,188500,188500,188500,0
20240903,194300,33851292100,188500,188500,188500,188500,0
20240903,194200,33851292100,188500,188500,188500,188500,0
20240903,194100,33851292100,188500,188500,188500,188500,0
20240903,194000,33851292100,188500,188500,188500,188500,0
20240903,193900,33851292100,188500,188500,188500,188500,0
20240903,193800,33851292100,188500,188500,188500,188500,0
20240903,193700,33851292100,188500,188500,188500,188500,0
20240903,193600,33851292100,188500,188500,188500,188500,3835
20240903,193500,33851292100,188500,188500,188500,188500,0
20240903,193400,33851292100,188500,188500,188500,188500,0
20240903,193300,33851292100,188500,188500,188500,188500,0
20240903,193200,33851292100,188500,188500,188500,188500,0
20240903,193100,33851292100,188500,188500,188500,188500,0
20240903,193000,33851292100,188500,188500,188500,188500,0
20240903,192900,33851292100,188500,188500,188500,188500,0
20240903,192800,33851292100,188500,188500,188500,188500,0
20240903,192700,33851292100,188500,188500,188500,188500,0
20240903,192600,33851292100,188500,188500,188500,188500,0
20240903,192500,33851292100,188500,188500,188500,188500,0
20240903,192400,33851292100,188500,188500,188500,188500,0
20240903,192300,33851292100,188500,188500,188500,188500,0
20240903,192200,33851292100,188500,188500,188500,188500,0
20240903,192100,33851292100,188500,188500,188500,188500,0
20240903,192000,33851292100,188500,188500,188500,188500,0
20240903,191900,33851292100,188500,188500,188500,188500,0
20240903,191800,33851292100,188500,188500,188500,188500,0
20240903,191700,33851292100,188500,188500,188500,188500,0
20240903,191600,33851292100,188500,188500,188500,188500,0
20240903,191500,33851292100,188500,188500,188500,188500,0
20240903,191400,33851292100,188500,188500,188500,188500,0
20240903,191300,33851292100,188500,188500,188500,188500,0
20240903,191200,33851292100,188500,188500,188500,188500,0
20240903,191100,33851292100,188500,188500,188500,188500,0
20240903,191000,33851292100,188500,188500,188500,188500,0
20240903,190900,33851292100,188500,188500,188500,188500,0
20240903,190800,33851292100,188500,188500,188500,188500,0
20240903,190700,33851292100,188500,188500,188500,188500,0
20240903,190600,33851292100,188500,188500,188500,188500,3835
20240903,190500,33851292100,188500,188500,188500,188500,0
20240903,190400,33851292100,188500,188500,188500,188500,0
20240903,190300,33851292100,188500,188500,188500,188500,0
20240903,190200,33851292100,188500,188500,188500,188500,0
20240903,190100,33851292100,188500,188500,188500,188500,0
20240903,190000,33851292100,188500,188500,188500,188500,0
20240903,185900,33851292100,188500,188500,188500,188500,0
20240903,185800,33851292100,188500,188500,188500,188500,0
20240903,185700,33851292100,188500,188500,188500,188500,0
20240903,185600,33851292100,188500,188500,188500,188500,0
20240903,185500,33851292100,188500,188500,188500,188500,0
20240903,185400,33851292100,188500,188500,188500,188500,0
20240903,185300,33851292100,188500,188500,188500,188500,0
20240903,185200,33851292100,188500,188500,188500,188500,0
20240903,185100,33851292100,188500,188500,188500,188500,0
20240903,185000,33851292100,188500,188500,188500,188500,0
20240903,184900,33851292100,188500,188500,188500,188500,0
20240903,184800,33851292100,188500,188500,188500,188500,0
20240903,184700,33851292100,188500,188500,188500,188500,0
20240903,184600,33851292100,188500,188500,188500,188500,0
20240903,184500,33851292100,188500,188500,188500,188500,0
20240903,184400,33851292100,188500,188500,188500,188500,0
20240903,184300,33851292100,188500,188500,188500,188500,0
20240903,184200,33851292100,188500,188500,188500,188500,0
20240903,184100,33851292100,188500,188500,188500,188500,0
20240903,184000,33851292100,188500,188500,188500,188500,0
20240903,183900,33851292100,188500,188500,188500,188500,0
20240903,183800,33851292100,188500,188500,188500,188500,0
20240903,183700,33851292100,188500,188500,188500,188500,0
20240903,183600,33851292100,188500,188500,188500,188500,3835
20240903,183500,33851292100,188500,188500,188500,188500,0
20240903,183400,33851292100,188500,188500,188500,188500,0
20240903,183300,33851292100,188500,188500,188500,188500,0
20240903,183200,33851292100,188500,188500,188500,188500,0
20240903,183100,33851292100,188500,188500,188500,188500,0
20240903,183000,33851292100,188500,188500,188500,188500,0
20240903,182900,33851292100,188500,188500,188500,188500,0
20240903,182800,33851292100,188500,188500,188500,188500,0
20240903,182700,33851292100,188500,188500,188500,188500,0
20240903,182600,33851292100,188500,188500,188500,188500,0
20240903,182500,33851292100,188500,188500,188500,188500,0
20240903,182400,33851292100,188500,188500,188500,188500,0
20240903,182300,33851292100,188500,188500,188500,188500,0
20240903,182200,33851292100,188500,188500,188500,188500,0
20240903,182100,33851292100,188500,188500,188500,188500,0
20240903,182000,33851292100,188500,188500,188500,188500,0
20240903,181900,33851292100,188500,188500,188500,188500,0
20240903,181800,33851292100,188500,188500,188500,188500,0
20240903,181700,33851292100,188500,188500,188500,188500,0
20240903,181600,33851292100,188500,188500,188500,188500,0
20240903,181500,33851292100,188500,188500,188500,188500,0
20240903,181400,33851292100,188500,188500,188500,188500,0
20240903,181300,33851292100,188500,188500,188500,188500,0
20240903,181200,33851292100,188500,188500,188500,188500,0
20240903,181100,33851292100,188500,188500,188500,188500,0
20240903,181000,33851292100,188500,188500,188500,188500,0
20240903,180900,33851292100,188500,188500,188500,188500,0
20240903,180800,33851292100,188500,188500,188500,188500,0
20240903,180700,33851292100,188500,188500,188500,188500,0
20240903,180600,33851292100,188500,188500,188500,188500,3835
20240903,180500,33851292100,188500,188500,188500,188500,0
20240903,180400,33851292100,188500,188500,188500,188500,0
20240903,180300,33851292100,188500,188500,188500,188500,0
20240903,180200,33851292100,188500,188500,188500,188500,0
20240903,180100,33851292100,188500,188500,188500,188500,0
20240903,180000,33851292100,188500,188500,188500,188500,0
20240903,175900,33851292100,188500,188500,188500,188500,0
20240903,175800,33851292100,188500,188500,188500,188500,0
20240903,175700,33851292100,188500,188500,188500,188500,0
20240903,175600,33851292100,188500,188500,188500,188500,0
20240903,175500,33851292100,188500,188500,188500,188500,0
20240903,175400,33851292100,188500,188500,188500,188500,0
20240903,175300,33851292100,188500,188500,188500,188500,0
20240903,175200,33851292100,188500,188500,188500,188500,0
20240903,175100,33851292100,188500,188500,188500,188500,0
20240903,175000,33851292100,188500,188500,188500,188500,0
20240903,174900,33851292100,188500,188500,188500,188500,0
20240903,174800,33851292100,188500,188500,188500,188500,0
20240903,174700,33851292100,188500,188500,188500,188500,0
20240903,174600,33851292100,188500,188500,188500,188500,0
20240903,174500,33851292100,188500,188500,188500,188500,0
20240903,174400,33851292100,188500,188500,188500,188500,0
20240903,174300,33851292100,188500,188500,188500,188500,0
20240903,174200,33851292100,188500,188500,188500,188500,0
20240903,174100,33851292100,188500,188500,188500,188500,0
20240903,174000,33851292100,188500,188500,188500,188500,0
20240903,173900,33851292100,188500,188500,188500,188500,0
20240903,173800,33851292100,188500,188500,188500,188500,0
20240903,173700,33851292100,188500,188500,188500,188500,0
20240903,173600,33851292100,188500,188500,188500,188500,3835
20240903,173500,33851292100,188500,188500,188500,188500,0
20240903,173400,33851292100,188500,188500,188500,188500,0
20240903,173300,33851292100,188500,188500,188500,188500,0
20240903,173200,33851292100,188500,188500,188500,188500,0
20240903,173100,33851292100,188500,188500,188500,188500,0
20240903,173000,33851292100,188500,188500,188500,188500,0
20240903,172900,33851292100,188500,188500,188500,188500,0
20240903,172800,33851292100,188500,188500,188500,188500,0
20240903,172700,33851292100,188500,188500,188500,188500,0
20240903,172600,33851292100,188500,188500,188500,188500,0
20240903,172500,33851292100,188500,188500,188500,188500,0
20240903,172400,33851292100,188500,188500,188500,188500,0
20240903,172300,33851292100,188500,188500,188500,188500,0
20240903,172200,33851292100,188500,188500,188500,188500,0
20240903,172100,33851292100,188500,188500,188500,188500,0
20240903,172000,33851292100,188500,188500,188500,188500,0
20240903,171900,33851292100,188500,188500,188500,188500,0
20240903,171800,33851292100,188500,188500,188500,188500,0
20240903,171700,33851292100,188500,188500,188500,188500,0
20240903,171600,33851292100,188500,188500,188500,188500,0
20240903,171500,33851292100,188500,188500,188500,188500,0
20240903,171400,33851292100,188500,188500,188500,188500,0
20240903,171300,33851292100,188500,188500,188500,188500,0
20240903,171200,33851292100,188500,188500,188500,188500,0
20240903,171100,33851292100,188500,188500,188500,188500,0
20240903,171000,33851292100,188500,188500,188500,188500,0
20240903,170900,33851292100,188500,188500,188500,188500,0
20240903,170800,33851292100,188500,188500,188500,188500,0
20240903,170700,33851292100,188500,188500,188500,188500,0
20240903,170600,33851292100,188500,188500,188500,188500,3835
20240903,170500,33851292100,188500,188500,188500,188500,0
20240903,170400,33851292100,188500,188500,188500,188500,0
20240903,170300,33851292100,188500,188500,188500,188500,0
20240903,170200,33851292100,188500,188500,188500,188500,0
20240903,170100,33851292100,188500,188500,188500,188500,0
20240903,170000,33851292100,188500,188500,188500,188500,0
20240903,165900,33851292100,188500,188500,188500,188500,0
20240903,165800,33851292100,188500,188500,188500,188500,0
20240903,165700,33851292100,188500,188500,188500,188500,0
20240903,165600,33851292100,188500,188500,188500,188500,0
20240903,165500,33851292100,188500,188500,188500,188500,0
20240903,165400,33851292100,188500,188500,188500,188500,0
20240903,165300,33851292100,188500,188500,188500,188500,0
20240903,165200,33851292100,188500,188500,188500,188500,0
20240903,165100,33851292100,188500,188500,188500,188500,0
20240903,165000,33851292100,188500,188500,188500,188500,0
20240903,164900,33851292100,188500,188500,188500,188500,0
20240903,164800,33851292100,188500,188500,188500,188500,0
20240903,164700,33851292100,188500,188500,188500,188500,0
20240903,164600,33851292100,188500,188500,188500,188500,0
20240903,164500,33851292100,188500,188500,188500,188500,0
20240903,164400,33851292100,188500,188500,188500,188500,0
20240903,164300,33851292100,188500,188500,188500,188500,0
20240903,164200,33851292100,188500,188500,188500,188500,0
20240903,164100,33851292100,188500,188500,188500,188500,0
20240903,164000,33851292100,188500,188500,188500,188500,0
20240903,163900,33851292100,188500,188500,188500,188500,0
20240903,163800,33851292100,188500,188500,188500,188500,0
20240903,163700,33851292100,188500,188500,188500,188500,0
20240903,163600,33851292100,188500,188500,188500,188500,3835
20240903,163500,33851292100,188500,188500,188500,188500,0
20240903,163400,33851292100,188500,188500,188500,188500,0
20240903,163300,33851292100,188500,188500,188500,188500,0
20240903,163200,33851292100,188500,188500,188500,188500,0
20240903,163100,33851292100,188500,188500,188500,188500,0
20240903,163000,33851292100,188500,188500,188500,188500,0
20240903,162900,33851292100,188500,188500,188500,188500,0
20240903,162800,33851292100,188500,188500,188500,188500,0
20240903,162700,33851292100,188500,188500,188500,188500,0
20240903,162600,33851292100,188500,188500,188500,188500,0
20240903,162500,33851292100,188500,188500,188500,188500,0
20240903,162400,33851292100,188500,188500,188500,188500,0
20240903,162300,33851292100,188500,188500,188500,188500,0
20240903,162200,33851292100,188500,188500,188500,188500,0
20240903,162100,33851292100,188500,188500,188500,188500,0
20240903,162000,33851292100,188500,188500,188500,188500,0
20240903,161900,33851292100,188500,188500,188500,188500,0
20240903,161800,33851292100,188500,188500,188500,188500,0
20240903,161700,33851292100,188500,188500,188500,188500,0
20240903,161600,33851292100,188500,188500,188500,188500,0
20240903,161500,33851292100,188500,188500,188500,188500,0
20240903,161400,33851292100,188500,188500,188500,188500,0
20240903,161300,33851292100,188500,188500,188500,188500,0
20240903,161200,33851292100,188500,188500,188500,188500,0
20240903,161100,33851292100,188500,188500,188500,188500,0
20240903,161000,33851292100,188500,188500,188500,188500,0
20240903,160900,33851292100,188500,188500,188500,188500,0
20240903,160800,33851292100,188500,188500,188500,188500,0
20240903,160700,33851292100,188500,188500,188500,188500,0
20240903,160600,33851292100,188500,188500,188500,188500,3835
20240903,160500,33851292100,188500,188500,188500,188500,0
20240903,160400,33851292100,188500,188500,188500,188500,0
20240903,160300,33851292100,188500,188500,188500,188500,0
20240903,160200,33851292100,188500,188500,188500,188500,0
20240903,160100,33851292100,188500,188500,188500,188500,0
20240903,160000,33851292100,188500,188500,188500,188500,0
20240903,155900,33851292100,188500,188500,188500,188500,0
20240903,155800,33851292100,188500,188500,188500,188500,0
20240903,155700,33851292100,188500,188500,188500,188500,0
20240903,155600,33851292100,188500,188500,188500,188500,0
20240903,155500,33851292100,188500,188500,188500,188500,0
20240903,155400,33851292100,188500,188500,188500,188500,0
20240903,155300,33851292100,188500,188500,188500,188500,0
20240903,155200,33851292100,188500,188500,188500,188500,0
20240903,155100,33851292100,188500,188500,188500,188500,0
20240903,155000,33851292100,188500,188500,188500,188500,0
20240903,154900,33851292100,188500,188500,188500,188500,0
20240903,154800,33851292100,188500,188500,188500,188500,0
20240903,154700,33851292100,188500,188500,188500,188500,0
20240903,154600,33851292100,188500,188500,188500,188500,0
20240903,154500,33851292100,188500,188500,188500,188500,0
20240903,154400,33851292100,188500,188500,188500,188500,0
20240903,154300,33851292100,188500,188500,188500,188500,0
20240903,154200,33851292100,188500,188500,188500,188500,0
20240903,154100,33851292100,188500,188500,188500,188500,0
20240903,154000,33851292100,188500,188500,188500,188500,0
20240903,153900,33851292100,188500,188500,188500,188500,0
20240903,153800,33851292100,188500,188500,188500,188500,0
20240903,153700,33851292100,188500,188500,188500,188500,0
20240903,153600,33851292100,188500,188500,188500,188500,3835
20240903,153500,33851292100,188500,188500,188500,188500,0
20240903,153400,33851292100,188500,188500,188500,188500,0
20240903,153300,33851292100,188500,188500,188500,188500,0
20240903,153200,33851292100,188500,188500,188500,188500,0
20240903,153100,33851292100,188500,188500,188500,188500,0
20240903,153000,33851292100,188500,188500,188500,188500,3835
20240903,152900,33128394600,188600,188600,188600,188600,0
20240903,152800,33128394600,188600,188600,188600,188600,0
20240903,152700,33128394600,188600,188600,188600,188600,0
20240903,152600,33128394600,188600,188600,188600,188600,0
20240903,152500,33128394600,188600,188600,188600,188600,0
20240903,152400,33128394600,188600,188600,188600,188600,0
20240903,152300,33128394600,188600,188600,188600,188600,0
20240903,152200,33128394600,188600,188600,188600,188600,0
20240903,152100,33128394600,188600,188600,188600,188600,0
20240903,152000,33128394600,188600,188600,188600,188600,0
20240903,151900,33128394600,188600,188600,188700,188500,164
20240903,151800,33097460400,188500,188600,188700,188300,466
20240903,151700,33009593200,188600,188500,188700,188500,354
20240903,151600,32942848000,188600,188500,188600,188500,395
20240903,151500,32868375300,188500,188600,188700,188500,579
20240903,151400,32759172800,188700,188800,188800,188600,549
20240903,151300,32655605300,188700,188800,188800,188600,661
20240903,151200,32530897600,188800,188800,188800,188700,406
20240903,151100,32454270600,188800,188700,188800,188700,152
20240903,151000,32425574600,188800,188700,188800,188600,235
20240903,150900,32381211900,188700,188700,188800,188600,216
20240903,150800,32340452900,188700,188700,188700,188600,428
20240903,150700,32259694800,188700,188600,188700,188600,99
20240903,150600,32241016000,188600,188600,188700,188600,213
20240903,150500,32200834700,188700,188600,188700,188600,102
20240903,150400,32181588900,188700,188700,188700,188600,70
20240903,150300,32168384800,188700,188500,188700,188500,203
20240903,150200,32130089300,188500,188700,188800,188500,589
20240903,150100,32018991500,188700,188700,188800,188700,483
20240903,150000,31927846200,188700,188700,188700,188600,159
20240903,145900,31897850400,188700,188500,188700,188500,237
20240903,145800,31853132500,188700,188500,188700,188400,496
20240903,145700,31759613200,188500,188600,188600,188500,218
20240903,145600,31718512900,188500,188500,188600,188500,263
20240903,145500,31668927500,188500,188600,188700,188500,670
20240903,145400,31542566700,188700,188700,188700,188600,169
20240903,145300,31510677300,188600,188700,188700,188600,114
20240903,145200,31489173800,188600,188600,188700,188600,125
20240903,145100,31465594300,188600,188900,189000,188600,872
20240903,145000,31300983300,188900,189000,189000,188900,285
20240903,144900,31247143600,188900,188900,189000,188900,109
20240903,144800,31226549300,188900,188900,189000,188900,176
20240903,144700,31193292300,189000,189100,189100,188900,239
20240903,144600,31148113800,189100,189000,189100,189000,294
20240903,144500,31092540000,189000,189100,189100,189000,174
20240903,144400,31059639100,189100,189100,189100,189000,135
20240903,144300,31034118100,189200,189300,189300,189200,291
20240903,144200,30979048800,189200,189200,189300,189100,336
20240903,144100,30915467100,189200,189200,189300,189200,232
20240903,144000,30871565600,189300,189000,189300,189000,926
20240903,143900,30696387500,189000,189100,189100,189000,171
20240903,143800,30664053200,189000,189200,189200,188900,165
20240903,143700,30632849500,189100,189000,189100,188900,464
20240903,143600,30545134200,188900,188900,189000,188800,200
20240903,143500,30507345500,188900,188900,188900,188800,87
20240903,143400,30490911600,188800,188900,189000,188800,427
20240903,143300,30410258000,188900,188800,188900,188700,266
20240903,143200,30360033600,188900,188900,188900,188800,162
20240903,143100,30329439200,188900,188800,188900,188800,95
20240903,143000,30311494500,188700,188600,188900,188600,268
20240903,142900,30260921900,188700,188600,188700,188600,141
20240903,142800,30234323400,188700,188900,188900,188600,464
20240903,142700,30146728300,188800,188900,189000,188800,153
20240903,142600,30117829100,188800,188900,189000,188800,205
20240903,142500,30079107800,189000,189000,189100,188900,155
20240903,142400,30049802300,189200,188900,189200,188800,304
20240903,142300,29992374200,188900,188900,188900,188800,199
20240903,142200,29954785900,188900,189000,189100,188900,128
20240903,142100,29930590000,188900,189200,189300,188900,170
20240903,142000,29898439000,189200,189200,189300,189200,230
20240903,141900,29854906000,189300,189100,189300,189000,361
20240903,141800,29786599300,189100,189200,189200,189000,532
20240903,141700,29685980200,189300,189300,189400,189200,316
20240903,141600,29626162900,189400,188900,189400,188800,1423
20240903,141500,29357043900,188900,188800,188900,188700,220
20240903,141400,29315506300,188900,188700,188900,188700,90
20240903,141300,29298510900,188700,188300,188900,188300,498
20240903,141200,29204580200,188400,188300,188400,188300,60
20240903,141100,29193277800,188400,188500,188600,188300,425
20240903,141000,29113191400,188400,188500,188700,188400,366
20240903,140900,29044187400,188500,188700,188700,188500,300
20240903,140800,28987601400,188600,188600,188600,188500,138
20240903,140700,28961577900,188600,188600,188600,188500,227
20240903,140600,28918774600,188500,188600,188600,188500,74
20240903,140500,28904820000,188600,188600,188600,188500,106
20240903,140400,28884832600,188600,188600,188600,188500,195
20240903,140300,28848065500,188500,188600,188600,188500,77
20240903,140200,28833546100,188500,188800,188900,188500,450
20240903,140100,28748607000,188800,188900,188900,188800,196
20240903,140000,28711584000,188800,189200,189200,188800,331
20240903,135900,28648989100,189200,189300,189300,189100,138
20240903,135800,28622884900,189200,189300,189300,189100,481
20240903,135700,28531859600,189200,189300,189300,189200,164
20240903,135600,28500818500,189300,189300,189400,189200,419
20240903,135500,28421499000,189300,189100,189400,189100,1351
20240903,135400,28165811100,189200,189200,189200,189100,228
20240903,135300,28122680700,189100,189100,189200,189000,844
20240903,135200,27963082000,189100,188900,189100,188700,1209
20240903,135100,27734688600,188800,188900,189000,188800,396
20240903,135000,27659875400,189000,189000,189100,188900,246
20240903,134900,27613382100,189000,189000,189100,189000,233
20240903,134800,27569334400,189000,189100,189100,189000,183
20240903,134700,27534731200,189100,189100,189100,189000,168
20240903,134600,27502965900,189100,189100,189200,189100,300
20240903,134500,27446231500,189100,189100,189200,189100,158
20240903,134400,27416343700,189200,189100,189200,189100,185
20240903,134300,27381345700,189100,189000,189200,188900,161
20240903,134200,27350913400,189000,189100,189200,188900,445
20240903,134100,27266783700,189100,189000,189100,189000,433
20240903,134000,27184930400,188900,188700,189000,188700,129
20240903,133900,27160564800,188800,188700,188800,188700,431
20240903,133800,27079204300,188600,188700,188800,188600,187
20240903,133700,27043924600,188600,188900,188900,188600,247
20240903,133600,26997302800,188800,188700,188900,188600,292
20240903,133500,26942190100,188700,188700,188700,188600,76
20240903,133400,26927851100,188700,188800,188800,188600,196
20240903,133300,26890866200,188700,189100,189200,188600,555
20240903,133200,26786003300,189100,189200,189200,189100,385
20240903,133100,26713173700,189200,189100,189200,189100,213
20240903,133000,26672885100,189100,188900,189200,188900,960
20240903,132900,26491390200,188900,188800,188900,188700,175
20240903,132800,26458338300,188700,188900,188900,188700,308
20240903,132700,26400185900,188900,188800,189000,188800,527
20240903,132600,26300612900,188900,188900,188900,188800,459
20240903,132500,26213936100,188900,189200,189400,188700,536
20240903,132400,26112559900,189300,188700,189400,188500,2923
20240903,132300,25560277900,188700,188200,188700,188100,1375
20240903,132200,25301165200,188100,187900,188100,187600,198
20240903,132100,25263947300,187900,187400,188000,187400,403
20240903,132000,25188340400,187400,187500,187500,187400,204
20240903,131900,25150102300,187500,187500,187500,187300,176
20240903,131800,25117109300,187500,187300,187500,187300,306
20240903,131700,25059752000,187300,187400,187400,187300,187
20240903,131600,25024722000,187300,187300,187400,187300,160
20240903,131500,24994750200,187300,187500,187500,187300,106
20240903,131400,24974881600,187400,187400,187600,187400,162
20240903,131300,24944521300,187400,187800,187900,187300,754
20240903,131200,24803117900,187900,187900,187900,187700,55
20240903,131100,24792783800,187700,187200,187800,187200,300
20240903,131000,24736567300,187200,187200,187300,187200,85
20240903,130900,24720651100,187300,187300,187400,187300,344
20240903,130800,24656210700,187400,187000,187400,187000,408
20240903,130700,24579860200,186900,187500,187600,186900,558
20240903,130600,24475378400,187600,187600,187600,187500,146
20240903,130500,24447997000,187500,187500,187600,187500,244
20240903,130400,24402225300,187500,187500,187600,187500,82
20240903,130300,24386849600,187500,187600,187700,187500,204
20240903,130200,24348575700,187600,187700,187700,187600,250
20240903,130100,24301659900,187800,188100,188200,187800,488
20240903,130000,24209925400,188100,188500,188500,188100,422
20240903,125900,24130425800,188400,188500,188500,188400,71
20240903,125800,24117044100,188400,188500,188600,188400,173
20240903,125700,24084434400,188500,188400,188800,188300,1236
20240903,125600,23851334500,188400,188400,188500,188300,779
20240903,125500,23704563600,188400,188400,188500,188400,313
20240903,125400,23645590400,188500,188400,188500,188400,483
20240903,125300,23554550500,188500,187900,188500,187900,1549
20240903,125200,23263125200,187900,187900,187900,187800,79
20240903,125100,23248281700,187900,187800,187900,187800,403
20240903,125000,23172589700,187800,187900,187900,187800,80
20240903,124900,23157564100,187900,187900,187900,187800,296
20240903,124800,23101947900,187900,187900,188200,187800,652
20240903,124700,22979374600,188000,188200,188300,187800,1035
20240903,124600,22784790000,188300,187700,188300,187700,1411
20240903,124500,22519447600,187600,187800,187800,187500,332
20240903,124400,22457125100,187800,187500,187800,187300,1892
20240903,124300,22102123900,187500,187300,187500,187200,442
20240903,124200,22019318100,187300,187200,187300,187100,50
20240903,124100,22009957200,187300,187100,187300,187000,254
20240903,124000,21962435200,187100,187100,187200,187000,105
20240903,123900,21942790900,187200,187100,187200,187100,94
20240903,123800,21925200200,187100,187100,187300,187000,55
20240903,123700,21914911000,187000,187300,187300,186900,312
20240903,123600,21856549200,187300,187600,187600,187200,444
20240903,123500,21773347200,187600,187600,187800,187600,1909
20240903,123400,21415093800,187600,187300,187600,187200,1307
20240903,123300,21170144000,187400,187400,187500,187100,1601
20240903,123200,20870149900,187500,187000,187500,187000,1951
20240903,123100,20504812000,187100,187100,187100,186900,433
20240903,123000,20423822900,187100,186900,187200,186900,1864
20240903,122900,20075186400,186900,186900,186900,186700,201
20240903,122800,20037639800,186800,186500,186900,186500,905
20240903,122700,19868644800,186500,186400,186500,186300,231
20240903,122600,19825602200,186400,186400,186400,186300,97
20240903,122500,19807528600,186400,186300,186400,186200,120
20240903,122400,19785166900,186300,186100,186400,186000,290
20240903,122300,19731165800,186100,186100,186100,186000,66
20240903,122200,19718887500,186100,186100,186200,186000,213
20240903,122100,19679249300,186100,186000,186100,186000,144
20240903,122000,19652458100,186000,185900,186000,185900,123
20240903,121900,19629581300,186000,185800,186000,185700,253
20240903,121800,19582560800,185800,186000,186000,185800,96
20240903,121700,19564712800,186000,185700,186000,185500,55
20240903,121600,19554498900,185800,185900,186100,185800,481
20240903,121500,19465082200,186000,186000,186000,185900,154
20240903,121400,19436439300,186000,185900,186000,185900,112
20240903,121300,19415607800,186000,185900,186000,185900,48
20240903,121200,19406680200,186000,186100,186100,186000,99
20240903,121100,19388260700,186100,186000,186100,185900,154
20240903,121000,19359612400,186000,186000,186100,186000,152
20240903,120900,19331339600,186100,186000,186100,186000,99
20240903,120800,19312925300,186000,185900,186000,185900,62
20240903,120700,19301394500,186000,185900,186000,185900,159
20240903,120600,19271829000,185900,185900,186100,185900,424
20240903,120500,19192963900,186000,186100,186100,185500,362
20240903,120400,19125708100,186200,185900,186300,185700,296
20240903,120300,19070667600,185900,185900,185900,185800,81
20240903,120200,19055616500,185800,185800,185900,185800,48
20240903,120100,19046697700,185900,185600,185900,185400,516
20240903,120000,18950943700,185600,185700,185700,185600,263
20240903,115900,18902117500,185700,185700,185700,185600,122
20240903,115800,18879465200,185700,185700,185700,185600,327
20240903,115700,18818757700,185800,185800,185800,185800,171
20240903,115600,18786985900,185800,185800,186000,185800,208
20240903,115500,18748320600,185900,185800,185900,185800,93
20240903,115400,18731038300,185800,185800,185900,185800,52
20240903,115300,18721375000,185900,186000,186000,185800,483
20240903,115200,18631548000,186000,186100,186100,185900,192
20240903,115100,18595833500,186100,186300,186300,186000,371
20240903,115000,18526756800,186300,186300,186300,186200,202
20240903,114900,18489124600,186400,186700,186700,186400,250
20240903,114800,18442508400,186600,186600,186700,186600,51
20240903,114700,18432988200,186700,186600,186700,186600,68
20240903,114600,18420299100,186500,186500,186700,186500,618
20240903,114500,18304971000,186600,186400,186600,186400,59
20240903,114400,18293964300,186400,186400,186600,186400,117
20240903,114300,18272147200,186400,186500,186500,186300,218
20240903,114200,18231515600,186600,186200,186600,186200,274
20240903,114100,18180476700,186100,186400,186400,186000,522
20240903,114000,18083249700,186400,186300,186400,185800,483
20240903,113900,17993328500,186300,186300,186300,186300,61
20240903,113800,17981964200,186200,186300,186400,186200,147
20240903,113700,17954577100,186200,186200,186300,186200,79
20240903,113600,17939866800,186200,186300,186300,185800,437
20240903,113500,17858535600,186300,185800,186400,185800,366
20240903,113400,17790409100,185900,186100,186200,185500,910
20240903,113300,17621294000,186200,186200,186300,186200,34
20240903,113200,17614962300,186300,186200,186300,186200,129
20240903,113100,17590934100,186300,186100,186300,186000,119
20240903,113000,17568776700,186100,186000,186100,186000,116
20240903,112900,17547195800,186100,186000,186100,186000,66
20240903,112800,17534918100,186000,185500,186100,185500,368
20240903,112700,17466575400,185500,185500,185600,185500,133
20240903,112600,17441902200,185500,185600,185600,185500,159
20240903,112500,17412401900,185600,185600,185700,185600,287
20240903,112400,17359134400,185700,185600,185700,185600,164
20240903,112300,17328694900,185700,185800,185800,185600,168
20240903,112200,17297496100,185700,186000,186000,185700,157
20240903,112100,17268317800,186000,185900,186100,185900,71
20240903,112000,17255116200,185900,186100,186100,185900,279
20240903,111900,17203217000,186200,186200,186200,186100,42
20240903,111800,17195396900,186100,186000,186200,186000,239
20240903,111700,17150915900,186000,185900,186000,185900,174
20240903,111600,17118558300,185900,186000,186100,185600,767
20240903,111500,16976025700,186000,186100,186100,186000,168
20240903,111400,16944769500,186100,186100,186200,186100,97
20240903,111300,16926715900,186200,186700,186700,186200,242
20240903,111200,16881586800,186700,186700,186700,186600,47
20240903,111100,16872815400,186700,186800,186800,186600,73
20240903,111000,16859190600,186700,186700,186800,186600,201
20240903,110900,16821662300,186800,186800,186900,186700,108
20240903,110800,16801486600,186900,186900,186900,186900,208
20240903,110700,16762611400,186900,187000,187000,186900,77
20240903,110600,16748215200,187000,186900,187000,186900,120
20240903,110500,16725782400,187000,186700,187000,186600,588
20240903,110400,16615948300,186800,186700,186800,186700,211
20240903,110300,16576548400,186800,187500,187500,186800,531
20240903,110200,16477142700,187400,186900,187500,186900,2946
20240903,110100,15925686800,186900,187000,187000,186900,143
20240903,110000,15898952800,187000,186900,187000,186800,283
20240903,105900,15846059100,187000,186300,187000,186100,373
20240903,105800,15776455100,186200,186200,186900,186200,1024
20240903,105700,15585556100,186200,185900,186200,185800,801
20240903,105600,15436571200,185900,185700,185900,185700,37
20240903,105500,15429694700,185800,186000,186000,185700,235
20240903,105400,15386025700,186000,185900,186000,185900,344
20240903,105300,15322057500,186000,185600,186000,185600,258
20240903,105200,15274138100,185500,185600,185600,185500,60
20240903,105100,15263005300,185600,185400,185800,185400,86
20240903,105000,15247036300,185400,185400,185800,185200,701
20240903,104900,15117011800,185400,185100,185400,185100,434
20240903,104800,15036647000,185100,185600,185600,185100,342
20240903,104700,14973238200,185600,185500,185600,185500,97
20240903,104600,14955243700,185400,185100,185500,185000,396
20240903,104500,14881884600,185100,185000,185400,185000,313
20240903,104400,14823954300,185000,185200,185200,185000,325
20240903,104300,14763802800,185200,185300,185300,185200,175
20240903,104200,14731389300,185200,185800,185800,185200,945
20240903,104100,14555934900,185900,185900,185900,185800,71
20240903,104000,14542737800,185800,185800,185900,185800,95
20240903,103900,14525086200,185800,185700,185900,185700,165
20240903,103800,14494431800,185800,185700,185800,185700,45
20240903,103700,14486072800,185700,185700,185800,185700,137
20240903,103600,14460629900,185800,186000,186000,185700,262
20240903,103500,14411960700,185900,185800,186000,185800,118
20240903,103400,14390027500,185900,185600,185900,185600,349
20240903,103300,14325233700,185600,185300,185600,185300,224
20240903,103200,14283682400,185300,185400,185500,185300,69
20240903,103100,14270893300,185400,185700,185700,185400,715
20240903,103000,14138241500,185700,185800,185800,185700,115
20240903,102900,14116882000,185800,185800,185900,185700,239
20240903,102800,14072475700,185800,186000,186100,185800,314
20240903,102700,14014110800,186100,186100,186100,186000,105
20240903,102600,13994576100,186000,186000,186000,185900,200
20240903,102500,13957384400,186000,185800,186100,185800,138
20240903,102400,13931727000,185800,186300,186400,185800,414
20240903,102300,13854635300,186300,186100,186300,185800,1766
20240903,102200,13526146600,186200,186200,186200,186100,179
20240903,102100,13492824400,186200,186200,186200,186100,153
20240903,102000,13464343900,186300,186100,186300,186000,182
20240903,101900,13430474500,186100,186000,186200,186000,409
20240903,101800,13354368900,186000,186100,186200,186000,181
20240903,101700,13320693800,186100,186000,186200,185500,506
20240903,101600,13226611500,186100,186400,186400,186000,416
20240903,101500,13149156700,186400,186900,186900,186400,1543
20240903,101400,12861262700,186900,186900,187000,186900,60
20240903,101300,12850045000,186900,187300,187300,186900,706
20240903,101200,12717886900,187300,187400,187400,187200,171
20240903,101100,12685860600,187400,187700,187800,187400,606
20240903,101000,12572140700,187700,186800,187800,186800,2730
20240903,100900,12060822000,186900,186900,186900,186800,91
20240903,100800,12043815200,186800,186700,186900,186700,323
20240903,100700,11983483900,186700,187000,187000,186700,654
20240903,100600,11861271500,187000,187100,187200,187000,125
20240903,100500,11837882600,187100,187200,187300,187000,255
20240903,100400,11790163600,187200,187100,187200,187000,705
20240903,100300,11658251500,187100,187200,187300,187100,435
20240903,100200,11576814800,187200,187500,187500,187200,678
20240903,100100,11449840800,187500,187400,187500,187300,404
20240903,100000,11374127200,187300,186800,187400,186700,2138
20240903,095900,10974015400,186700,186800,187000,186700,792
20240903,095800,10826013400,186800,186700,186800,186200,783
20240903,095700,10679920800,186700,186900,186900,186700,331
20240903,095600,10618092300,186900,186700,187000,186700,837
20240903,095500,10461679700,186700,186600,186900,186500,698
20240903,095400,10331356600,186500,185600,186700,185600,1166
20240903,095300,10114539000,185700,185600,185700,185200,1739
20240903,095200,9791880100,185500,185100,185500,184800,1195
20240903,095100,9570690800,185000,184500,185200,184500,2062
20240903,095000,9189541700,184600,184600,184700,184500,338
20240903,094900,9127143200,184600,184600,184800,184600,352
20240903,094800,9062143600,184600,184300,184600,184200,490
20240903,094700,8971786400,184300,184500,184900,184000,1222
20240903,094600,8746299900,184600,184200,184600,184100,930
20240903,094500,8574799700,184200,184000,184400,184000,620
20240903,094400,8460573400,184200,184100,184500,184000,1819
20240903,094300,8125365000,184000,184100,184100,184000,357
20240903,094200,8059671800,184100,184100,184200,184000,348
20240903,094100,7995611000,184100,183500,184200,183500,479
20240903,094000,7907553600,183700,183800,183900,183500,1105
20240903,093900,7704643400,183900,183900,184000,183700,492
20240903,093800,7614195900,183900,183700,184000,183600,1261
20240903,093700,7382387900,183700,183500,183700,183500,506
20240903,093600,7289488700,183500,183200,183600,183100,681
20240903,093500,7164610200,183100,183300,183300,183000,1583
20240903,093400,6874660800,183400,183500,183600,183300,1672
20240903,093300,6568009500,183500,183700,183800,183500,1235
20240903,093200,6341226900,183800,184000,184000,183700,1011
20240903,093100,6155360600,183900,184000,184100,183900,373
20240903,093000,6086725600,184000,184400,184400,184000,481
20240903,092900,5998120600,184300,184000,184300,184000,797
20240903,092800,5851379600,184000,184100,184100,184000,367
20240903,092700,5783844000,184100,184500,184500,184000,789
20240903,092600,5638498300,184400,184600,184600,184200,990
20240903,092500,5455972100,184500,185300,185300,184500,1119
20240903,092400,5248925700,185300,185900,185900,185300,548
20240903,092300,5147245300,185900,186300,186300,185900,888
20240903,092200,4981964200,186300,186600,186600,186300,1522
20240903,092100,4698122200,186600,187000,187200,186500,1384
20240903,092000,4439809300,186900,187000,187200,186800,546
20240903,091900,4337753300,186900,187100,187300,186700,477
20240903,091800,4248593000,187100,186500,187400,186500,1411
20240903,091700,3984718300,186500,186500,186600,186400,454
20240903,091600,3900069200,186400,186400,186500,186400,245
20240903,091500,3854396300,186400,186700,186800,186100,972
20240903,091400,3673030400,186700,186400,186900,186400,747
20240903,091300,3533613900,186300,186300,186300,186000,610
20240903,091200,3420026500,186300,186000,186500,186000,1392
20240903,091100,3160735100,186000,184800,186000,184800,605
20240903,091000,3048621600,184800,185400,185400,184800,989
20240903,090900,2865683700,185400,184900,185400,184800,524
20240903,090800,2768761700,184900,183900,185400,183900,2095
20240903,090700,2382363900,183900,184000,184300,183900,1783
20240903,090600,2054203900,184100,183600,184300,183500,2387
20240903,090500,1614987100,183600,184500,184600,183500,1569
20240903,090400,1326126000,184400,185200,185900,184400,1444
20240903,090300,1059457300,185200,185200,186400,185100,666
20240903,090200,935999800,185200,184900,186600,184600,1419
20240903,090100,673124100,184800,186800,186800,184800,1785
20240903,090000,341890300,186300,186100,186900,186100,1745