KissMeData/042000/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192300,12541765050,31100,31100,31100,31100,10670
20240903,192200,12541765050,31100,31100,31100,31100,0
20240903,192100,12541765050,31100,31100,31100,31100,0
20240903,192000,12541765050,31100,31100,31100,31100,0
20240903,191900,12541765050,31100,31100,31100,31100,0
20240903,191800,12541765050,31100,31100,31100,31100,0
20240903,191700,12541765050,31100,31100,31100,31100,0
20240903,191600,12541765050,31100,31100,31100,31100,0
20240903,191500,12541765050,31100,31100,31100,31100,0
20240903,191400,12541765050,31100,31100,31100,31100,0
20240903,191300,12541765050,31100,31100,31100,31100,0
20240903,191200,12541765050,31100,31100,31100,31100,0
20240903,191100,12541765050,31100,31100,31100,31100,0
20240903,191000,12541765050,31100,31100,31100,31100,0
20240903,190900,12541765050,31100,31100,31100,31100,0
20240903,190800,12541765050,31100,31100,31100,31100,0
20240903,190700,12541765050,31100,31100,31100,31100,0
20240903,190600,12541765050,31100,31100,31100,31100,0
20240903,190500,12541765050,31100,31100,31100,31100,0
20240903,190400,12541765050,31100,31100,31100,31100,0
20240903,190300,12541765050,31100,31100,31100,31100,0
20240903,190200,12541765050,31100,31100,31100,31100,0
20240903,190100,12541765050,31100,31100,31100,31100,0
20240903,190000,12541765050,31100,31100,31100,31100,0
20240903,185900,12541765050,31100,31100,31100,31100,0
20240903,185800,12541765050,31100,31100,31100,31100,0
20240903,185700,12541765050,31100,31100,31100,31100,0
20240903,185600,12541765050,31100,31100,31100,31100,0
20240903,185500,12541765050,31100,31100,31100,31100,0
20240903,185400,12541765050,31100,31100,31100,31100,0
20240903,185300,12541765050,31100,31100,31100,31100,10670
20240903,185200,12541765050,31100,31100,31100,31100,0
20240903,185100,12541765050,31100,31100,31100,31100,0
20240903,185000,12541765050,31100,31100,31100,31100,0
20240903,184900,12541765050,31100,31100,31100,31100,0
20240903,184800,12541765050,31100,31100,31100,31100,0
20240903,184700,12541765050,31100,31100,31100,31100,0
20240903,184600,12541765050,31100,31100,31100,31100,0
20240903,184500,12541765050,31100,31100,31100,31100,0
20240903,184400,12541765050,31100,31100,31100,31100,0
20240903,184300,12541765050,31100,31100,31100,31100,0
20240903,184200,12541765050,31100,31100,31100,31100,0
20240903,184100,12541765050,31100,31100,31100,31100,0
20240903,184000,12541765050,31100,31100,31100,31100,0
20240903,183900,12541765050,31100,31100,31100,31100,0
20240903,183800,12541765050,31100,31100,31100,31100,0
20240903,183700,12541765050,31100,31100,31100,31100,0
20240903,183600,12541765050,31100,31100,31100,31100,0
20240903,183500,12541765050,31100,31100,31100,31100,0
20240903,183400,12541765050,31100,31100,31100,31100,0
20240903,183300,12541765050,31100,31100,31100,31100,0
20240903,183200,12541765050,31100,31100,31100,31100,0
20240903,183100,12541765050,31100,31100,31100,31100,0
20240903,183000,12541765050,31100,31100,31100,31100,0
20240903,182900,12541765050,31100,31100,31100,31100,0
20240903,182800,12541765050,31100,31100,31100,31100,0
20240903,182700,12541765050,31100,31100,31100,31100,0
20240903,182600,12541765050,31100,31100,31100,31100,0
20240903,182500,12541765050,31100,31100,31100,31100,0
20240903,182400,12541765050,31100,31100,31100,31100,0
20240903,182300,12541765050,31100,31100,31100,31100,10670
20240903,182200,12541765050,31100,31100,31100,31100,0
20240903,182100,12541765050,31100,31100,31100,31100,0
20240903,182000,12541765050,31100,31100,31100,31100,0
20240903,181900,12541765050,31100,31100,31100,31100,0
20240903,181800,12541765050,31100,31100,31100,31100,0
20240903,181700,12541765050,31100,31100,31100,31100,0
20240903,181600,12541765050,31100,31100,31100,31100,0
20240903,181500,12541765050,31100,31100,31100,31100,0
20240903,181400,12541765050,31100,31100,31100,31100,0
20240903,181300,12541765050,31100,31100,31100,31100,0
20240903,181200,12541765050,31100,31100,31100,31100,0
20240903,181100,12541765050,31100,31100,31100,31100,0
20240903,181000,12541765050,31100,31100,31100,31100,0
20240903,180900,12541765050,31100,31100,31100,31100,0
20240903,180800,12541765050,31100,31100,31100,31100,0
20240903,180700,12541765050,31100,31100,31100,31100,0
20240903,180600,12541765050,31100,31100,31100,31100,0
20240903,180500,12541765050,31100,31100,31100,31100,0
20240903,180400,12541765050,31100,31100,31100,31100,0
20240903,180300,12541765050,31100,31100,31100,31100,0
20240903,180200,12541765050,31100,31100,31100,31100,0
20240903,180100,12541765050,31100,31100,31100,31100,0
20240903,180000,12541765050,31100,31100,31100,31100,0
20240903,175900,12541765050,31100,31100,31100,31100,0
20240903,175800,12541765050,31100,31100,31100,31100,0
20240903,175700,12541765050,31100,31100,31100,31100,0
20240903,175600,12541765050,31100,31100,31100,31100,0
20240903,175500,12541765050,31100,31100,31100,31100,0
20240903,175400,12541765050,31100,31100,31100,31100,0
20240903,175300,12541765050,31100,31100,31100,31100,10670
20240903,175200,12541765050,31100,31100,31100,31100,0
20240903,175100,12541765050,31100,31100,31100,31100,0
20240903,175000,12541765050,31100,31100,31100,31100,0
20240903,174900,12541765050,31100,31100,31100,31100,0
20240903,174800,12541765050,31100,31100,31100,31100,0
20240903,174700,12541765050,31100,31100,31100,31100,0
20240903,174600,12541765050,31100,31100,31100,31100,0
20240903,174500,12541765050,31100,31100,31100,31100,0
20240903,174400,12541765050,31100,31100,31100,31100,0
20240903,174300,12541765050,31100,31100,31100,31100,0
20240903,174200,12541765050,31100,31100,31100,31100,0
20240903,174100,12541765050,31100,31100,31100,31100,0
20240903,174000,12541765050,31100,31100,31100,31100,0
20240903,173900,12541765050,31100,31100,31100,31100,0
20240903,173800,12541765050,31100,31100,31100,31100,0
20240903,173700,12541765050,31100,31100,31100,31100,0
20240903,173600,12541765050,31100,31100,31100,31100,0
20240903,173500,12541765050,31100,31100,31100,31100,0
20240903,173400,12541765050,31100,31100,31100,31100,0
20240903,173300,12541765050,31100,31100,31100,31100,0
20240903,173200,12541765050,31100,31100,31100,31100,0
20240903,173100,12541765050,31100,31100,31100,31100,0
20240903,173000,12541765050,31100,31100,31100,31100,0
20240903,172900,12541765050,31100,31100,31100,31100,0
20240903,172800,12541765050,31100,31100,31100,31100,0
20240903,172700,12541765050,31100,31100,31100,31100,0
20240903,172600,12541765050,31100,31100,31100,31100,0
20240903,172500,12541765050,31100,31100,31100,31100,0
20240903,172400,12541765050,31100,31100,31100,31100,0
20240903,172300,12541765050,31100,31100,31100,31100,10670
20240903,172200,12541765050,31100,31100,31100,31100,0
20240903,172100,12541765050,31100,31100,31100,31100,0
20240903,172000,12541765050,31100,31100,31100,31100,0
20240903,171900,12541765050,31100,31100,31100,31100,0
20240903,171800,12541765050,31100,31100,31100,31100,0
20240903,171700,12541765050,31100,31100,31100,31100,0
20240903,171600,12541765050,31100,31100,31100,31100,0
20240903,171500,12541765050,31100,31100,31100,31100,0
20240903,171400,12541765050,31100,31100,31100,31100,0
20240903,171300,12541765050,31100,31100,31100,31100,0
20240903,171200,12541765050,31100,31100,31100,31100,0
20240903,171100,12541765050,31100,31100,31100,31100,0
20240903,171000,12541765050,31100,31100,31100,31100,0
20240903,170900,12541765050,31100,31100,31100,31100,0
20240903,170800,12541765050,31100,31100,31100,31100,0
20240903,170700,12541765050,31100,31100,31100,31100,0
20240903,170600,12541765050,31100,31100,31100,31100,0
20240903,170500,12541765050,31100,31100,31100,31100,0
20240903,170400,12541765050,31100,31100,31100,31100,0
20240903,170300,12541765050,31100,31100,31100,31100,0
20240903,170200,12541765050,31100,31100,31100,31100,0
20240903,170100,12541765050,31100,31100,31100,31100,0
20240903,170000,12541765050,31100,31100,31100,31100,0
20240903,165900,12541765050,31100,31100,31100,31100,0
20240903,165800,12541765050,31100,31100,31100,31100,0
20240903,165700,12541765050,31100,31100,31100,31100,0
20240903,165600,12541765050,31100,31100,31100,31100,0
20240903,165500,12541765050,31100,31100,31100,31100,0
20240903,165400,12541765050,31100,31100,31100,31100,0
20240903,165300,12541765050,31100,31100,31100,31100,10670
20240903,165200,12541765050,31100,31100,31100,31100,0
20240903,165100,12541765050,31100,31100,31100,31100,0
20240903,165000,12541765050,31100,31100,31100,31100,0
20240903,164900,12541765050,31100,31100,31100,31100,0
20240903,164800,12541765050,31100,31100,31100,31100,0
20240903,164700,12541765050,31100,31100,31100,31100,0
20240903,164600,12541765050,31100,31100,31100,31100,0
20240903,164500,12541765050,31100,31100,31100,31100,0
20240903,164400,12541765050,31100,31100,31100,31100,0
20240903,164300,12541765050,31100,31100,31100,31100,0
20240903,164200,12541765050,31100,31100,31100,31100,0
20240903,164100,12541765050,31100,31100,31100,31100,0
20240903,164000,12541765050,31100,31100,31100,31100,0
20240903,163900,12541765050,31100,31100,31100,31100,0
20240903,163800,12541765050,31100,31100,31100,31100,0
20240903,163700,12541765050,31100,31100,31100,31100,0
20240903,163600,12541765050,31100,31100,31100,31100,0
20240903,163500,12541765050,31100,31100,31100,31100,0
20240903,163400,12541765050,31100,31100,31100,31100,0
20240903,163300,12541765050,31100,31100,31100,31100,0
20240903,163200,12541765050,31100,31100,31100,31100,0
20240903,163100,12541765050,31100,31100,31100,31100,0
20240903,163000,12541765050,31100,31100,31100,31100,0
20240903,162900,12541765050,31100,31100,31100,31100,0
20240903,162800,12541765050,31100,31100,31100,31100,0
20240903,162700,12541765050,31100,31100,31100,31100,0
20240903,162600,12541765050,31100,31100,31100,31100,0
20240903,162500,12541765050,31100,31100,31100,31100,0
20240903,162400,12541765050,31100,31100,31100,31100,0
20240903,162300,12541765050,31100,31100,31100,31100,10670
20240903,162200,12541765050,31100,31100,31100,31100,0
20240903,162100,12541765050,31100,31100,31100,31100,0
20240903,162000,12541765050,31100,31100,31100,31100,0
20240903,161900,12541765050,31100,31100,31100,31100,0
20240903,161800,12541765050,31100,31100,31100,31100,0
20240903,161700,12541765050,31100,31100,31100,31100,0
20240903,161600,12541765050,31100,31100,31100,31100,0
20240903,161500,12541765050,31100,31100,31100,31100,0
20240903,161400,12541765050,31100,31100,31100,31100,0
20240903,161300,12541765050,31100,31100,31100,31100,0
20240903,161200,12541765050,31100,31100,31100,31100,0
20240903,161100,12541765050,31100,31100,31100,31100,0
20240903,161000,12541765050,31100,31100,31100,31100,0
20240903,160900,12541765050,31100,31100,31100,31100,0
20240903,160800,12541765050,31100,31100,31100,31100,0
20240903,160700,12541765050,31100,31100,31100,31100,0
20240903,160600,12541765050,31100,31100,31100,31100,0
20240903,160500,12541765050,31100,31100,31100,31100,0
20240903,160400,12541765050,31100,31100,31100,31100,0
20240903,160300,12541765050,31100,31100,31100,31100,0
20240903,160200,12541765050,31100,31100,31100,31100,0
20240903,160100,12541765050,31100,31100,31100,31100,0
20240903,160000,12541765050,31100,31100,31100,31100,0
20240903,155900,12541765050,31100,31100,31100,31100,0
20240903,155800,12541765050,31100,31100,31100,31100,0
20240903,155700,12541765050,31100,31100,31100,31100,0
20240903,155600,12541765050,31100,31100,31100,31100,0
20240903,155500,12541765050,31100,31100,31100,31100,0
20240903,155400,12541765050,31100,31100,31100,31100,0
20240903,155300,12541765050,31100,31100,31100,31100,10670
20240903,155200,12541765050,31100,31100,31100,31100,0
20240903,155100,12541765050,31100,31100,31100,31100,0
20240903,155000,12541765050,31100,31100,31100,31100,0
20240903,154900,12541765050,31100,31100,31100,31100,0
20240903,154800,12541765050,31100,31100,31100,31100,0
20240903,154700,12541765050,31100,31100,31100,31100,0
20240903,154600,12541765050,31100,31100,31100,31100,0
20240903,154500,12541765050,31100,31100,31100,31100,0
20240903,154400,12541765050,31100,31100,31100,31100,0
20240903,154300,12541765050,31100,31100,31100,31100,0
20240903,154200,12541765050,31100,31100,31100,31100,0
20240903,154100,12541765050,31100,31100,31100,31100,0
20240903,154000,12541765050,31100,31100,31100,31100,0
20240903,153900,12541765050,31100,31100,31100,31100,0
20240903,153800,12541765050,31100,31100,31100,31100,0
20240903,153700,12541765050,31100,31100,31100,31100,0
20240903,153600,12541765050,31100,31100,31100,31100,0
20240903,153500,12541765050,31100,31100,31100,31100,0
20240903,153400,12541765050,31100,31100,31100,31100,0
20240903,153300,12541765050,31100,31100,31100,31100,0
20240903,153200,12541765050,31100,31100,31100,31100,0
20240903,153100,12541765050,31100,31100,31100,31100,0
20240903,153000,12541765050,31100,31100,31100,31100,10670
20240903,152900,12209928050,31150,31150,31150,31150,0
20240903,152800,12209928050,31150,31150,31150,31150,0
20240903,152700,12209928050,31150,31150,31150,31150,0
20240903,152600,12209928050,31150,31150,31150,31150,0
20240903,152500,12209928050,31150,31150,31150,31150,0
20240903,152400,12209928050,31150,31150,31150,31150,0
20240903,152300,12209928050,31150,31150,31150,31150,0
20240903,152200,12209928050,31150,31150,31150,31150,0
20240903,152100,12209928050,31150,31150,31150,31150,0
20240903,152000,12209928050,31150,31150,31150,31150,0
20240903,151900,12209928050,31150,31150,31200,31100,2238
20240903,151800,12140280200,31150,31150,31200,31100,3099
20240903,151700,12043758950,31150,30950,31150,30950,1895
20240903,151600,11984978950,31000,31100,31150,31000,2222
20240903,151500,11915971150,31100,31000,31100,31000,1998
20240903,151400,11853995200,31050,31100,31100,31000,838
20240903,151300,11827978000,31050,31050,31100,31000,963
20240903,151200,11798101350,31000,31100,31100,31000,391
20240903,151100,11785969150,31100,31100,31200,31100,425
20240903,151000,11772751000,31100,31100,31200,31100,482
20240903,150900,11757719650,31150,31150,31300,31150,1835
20240903,150800,11700494550,31150,31050,31150,31050,1233
20240903,150700,11662141150,31000,30850,31000,30800,3450
20240903,150600,11555501050,30850,30900,30950,30850,648
20240903,150500,11535464300,30950,30900,30950,30850,525
20240903,150400,11519250800,30950,30850,30950,30850,2080
20240903,150300,11454995300,30850,30900,30900,30850,1518
20240903,150200,11408126900,30950,30850,31000,30800,1094
20240903,150100,11374337050,30800,30850,30900,30800,444
20240903,150000,11360632050,30850,30900,30950,30750,3867
20240903,145900,11241367650,30950,30950,31000,30950,485
20240903,145800,11226356400,30900,30900,31000,30900,4676
20240903,145700,11081773700,30900,30900,30900,30850,1303
20240903,145600,11041536450,30900,30850,30900,30850,2331
20240903,145500,10969537850,30900,30900,31000,30900,1473
20240903,145400,10923983900,30950,30900,30950,30900,505
20240903,145300,10908367200,30900,30950,30950,30900,6284
20240903,145200,10714102700,30950,31100,31100,30950,784
20240903,145100,10689811800,31000,31000,31050,31000,2476
20240903,145000,10613004850,31000,30950,31050,30950,3433
20240903,144900,10506596350,31000,31050,31100,30850,5131
20240903,144800,10347687450,31050,31100,31150,31000,3959
20240903,144700,10224744500,31100,31150,31250,31000,17180
20240903,144600,9691105050,31200,31250,31250,31100,3421
20240903,144500,9584518250,31150,31100,31200,31100,2296
20240903,144400,9512898100,31100,31450,31450,31100,10911
20240903,144300,9172060400,31450,31300,31450,31300,5376
20240903,144200,9003747900,31300,31400,31450,31300,2120
20240903,144100,8937245150,31400,31500,31500,31350,1644
20240903,144000,8885694950,31350,31400,31450,31350,4188
20240903,143900,8754280350,31400,31400,31400,31400,490
20240903,143800,8738894350,31400,31450,31450,31400,1345
20240903,143700,8696661300,31400,31500,31550,31400,1028
20240903,143600,8664314850,31500,31550,31600,31500,949
20240903,143500,8634375200,31550,31600,31600,31550,480
20240903,143400,8619216950,31600,31500,31600,31500,1528
20240903,143300,8571030500,31500,31500,31500,31350,1376
20240903,143200,8527750950,31550,31500,31550,31500,192
20240903,143100,8521701250,31550,31550,31550,31500,1114
20240903,143000,8486561600,31550,31600,31600,31550,278
20240903,142900,8477785000,31600,31500,31600,31450,516
20240903,142800,8461511750,31450,31450,31500,31450,2213
20240903,142700,8391907700,31450,31450,31500,31450,327
20240903,142600,8381620000,31450,31450,31500,31450,615
20240903,142500,8362275650,31450,31500,31500,31450,448
20240903,142400,8348172000,31500,31550,31550,31500,264
20240903,142300,8339853400,31550,31400,31550,31400,480
20240903,142200,8324743900,31400,31350,31400,31350,1107
20240903,142100,8289999400,31350,31300,31400,31300,592
20240903,142000,8271455750,31400,31300,31400,31250,5834
20240903,141900,8088699550,31300,31550,31550,31300,10178
20240903,141800,7768829600,31550,31550,31550,31500,844
20240903,141700,7742238300,31550,31550,31550,31500,763
20240903,141600,7718196650,31550,31550,31600,31550,570
20240903,141500,7700210400,31600,31600,31600,31500,1033
20240903,141400,7667633450,31600,31600,31600,31550,436
20240903,141300,7653877550,31550,31600,31650,31550,861
20240903,141200,7626698500,31600,31600,31600,31550,4339
20240903,141100,7489782900,31600,31600,31650,31600,253
20240903,141000,7481784300,31600,31600,31650,31550,241
20240903,140900,7474171900,31650,31650,31650,31550,4343
20240903,140800,7336944550,31700,31700,31700,31650,2042
20240903,140700,7272215500,31700,31700,31750,31650,2187
20240903,140600,7202983750,31750,31700,31750,31650,283
20240903,140500,7194007350,31700,31750,31750,31650,3967
20240903,140400,7068208750,31750,31750,31750,31750,115
20240903,140300,7064557500,31800,31850,31850,31800,855
20240903,140200,7037364800,31850,31800,31850,31800,99
20240903,140100,7034215750,31800,31800,31850,31800,118
20240903,140000,7030462800,31800,31850,31850,31800,350
20240903,135900,7019329200,31800,31750,31800,31750,339
20240903,135800,7008557200,31800,31750,31800,31750,206
20240903,135700,7002016650,31750,31800,31800,31750,239
20240903,135600,6994427050,31800,31750,31800,31750,177
20240903,135500,6988803100,31750,31750,31750,31750,207
20240903,135400,6982230850,31750,31750,31750,31750,184
20240903,135300,6976388850,31750,31750,31800,31750,231
20240903,135200,6969051000,31750,31800,31800,31750,210
20240903,135100,6962373800,31800,31800,31850,31800,322
20240903,135000,6952134050,31800,31850,31850,31800,125
20240903,134900,6948155350,31850,31800,31850,31800,171
20240903,134800,6942713950,31800,31850,31850,31800,418
20240903,134700,6929414850,31850,31900,31900,31850,176
20240903,134600,6923808950,31850,31850,31900,31850,169
20240903,134500,6918422700,31850,31850,31900,31850,270
20240903,134400,6909823000,31850,31900,31900,31850,151
20240903,134300,6905013600,31850,31850,31900,31850,139
20240903,134200,6900581750,31850,31850,31850,31850,630
20240903,134100,6880516250,31850,31850,31900,31850,74
20240903,134000,6878158750,31900,31900,31900,31900,10
20240903,133900,6877839750,31900,31850,31900,31850,233
20240903,133800,6870415100,31850,31900,31900,31850,42
20240903,133700,6869077350,31900,31900,31900,31850,45
20240903,133600,6867643700,31850,31850,31900,31850,95
20240903,133500,6864614250,31850,31850,31900,31850,87
20240903,133400,6861842600,31850,31900,31900,31850,54
20240903,133300,6860122550,31900,31950,31950,31900,1504
20240903,133200,6812117900,31950,31900,31950,31850,546
20240903,133100,6794678000,31900,31900,31950,31900,381
20240903,133000,6782524000,31900,31900,31950,31900,447
20240903,132900,6768264600,31900,31750,31900,31750,2311
20240903,132800,6694654800,31750,31750,31750,31750,44
20240903,132700,6693257800,31750,31800,31800,31750,190
20240903,132600,6687218200,31800,31700,31800,31700,172
20240903,132500,6681755650,31700,31750,31750,31700,62
20240903,132400,6679788750,31700,31700,31750,31700,413
20240903,132300,6666695050,31750,31750,31750,31700,174
20240903,132200,6661170750,31700,31750,31750,31700,680
20240903,132100,6639610950,31700,31750,31750,31700,754
20240903,132000,6615695600,31750,31750,31750,31750,126
20240903,131900,6611695100,31750,31750,31750,31750,42
20240903,131800,6610361600,31750,31750,31750,31750,26
20240903,131700,6609536100,31750,31700,31750,31700,74
20240903,131600,6607187650,31700,31800,31800,31700,517
20240903,131500,6590768250,31800,31750,31800,31750,120
20240903,131400,6586956000,31750,31800,31800,31750,252
20240903,131300,6578954900,31750,31750,31800,31750,814
20240903,131200,6553076950,31750,31700,31750,31700,174
20240903,131100,6547554550,31650,31700,31750,31650,273
20240903,131000,6538902550,31700,31750,31750,31700,174
20240903,130900,6533378850,31750,31750,31800,31750,158
20240903,130800,6528356300,31700,31700,31700,31700,747
20240903,130700,6504676400,31750,31700,31750,31700,41
20240903,130600,6503374900,31750,31800,31800,31750,67
20240903,130500,6501247400,31800,31700,31800,31700,133
20240903,130400,6497021250,31700,31750,31750,31700,397
20240903,130300,6484431550,31750,31750,31800,31750,323
20240903,130200,6474175700,31800,31800,31800,31750,235
20240903,130100,6466702900,31750,31800,31800,31750,401
20240903,130000,6453953150,31800,31800,31800,31800,54
20240903,125900,6452235950,31800,31850,31850,31800,73
20240903,125800,6449911800,31850,31800,31850,31800,129
20240903,125700,6445805550,31850,31800,31850,31800,22
20240903,125600,6445105700,31800,31850,31850,31800,50
20240903,125500,6443515600,31850,31850,31850,31800,233
20240903,125400,6436099550,31850,31800,31850,31800,211
20240903,125300,6429381250,31850,31850,31850,31850,145
20240903,125200,6424763000,31900,31900,31900,31900,74
20240903,125100,6422402400,31850,31850,31850,31850,70
20240903,125000,6420172900,31850,31800,31850,31800,35
20240903,124900,6419059100,31800,31850,31850,31800,269
20240903,124800,6410499400,31850,31800,31850,31800,110
20240903,124700,6406997750,31800,31800,31800,31800,0
20240903,124600,6406997750,31800,31800,31850,31800,213
20240903,124500,6400218350,31800,31750,31800,31750,528
20240903,124400,6383428150,31750,31750,31800,31700,1040
20240903,124300,6350403350,31750,31750,31750,31750,190
20240903,124200,6344370850,31750,31700,31800,31700,85
20240903,124100,6341669850,31750,31650,31750,31600,315
20240903,124000,6331694750,31750,31750,31750,31650,4942
20240903,123900,6175090600,31750,31850,31900,31750,78
20240903,123800,6172606450,31800,31800,31800,31750,453
20240903,123700,6158201750,31750,31800,31800,31750,231
20240903,123600,6150862400,31900,31750,31900,31700,185
20240903,123500,6144987100,31750,31750,31800,31750,193
20240903,123400,6138855750,31800,31750,31800,31750,175
20240903,123300,6133292100,31750,31750,31800,31750,64
20240903,123200,6131259950,31850,31750,31850,31750,121
20240903,123100,6127409250,31750,31700,31750,31700,154
20240903,123000,6122524750,31750,31750,31750,31750,155
20240903,122900,6117603500,31750,31750,31750,31750,300
20240903,122800,6108078500,31750,31800,31800,31750,77
20240903,122700,6105630100,31750,31750,31750,31750,58
20240903,122600,6103788600,31750,31800,31800,31750,48
20240903,122500,6102264100,31800,31800,31800,31750,101
20240903,122400,6099052950,31800,31800,31800,31750,344
20240903,122300,6088115250,31800,31750,31800,31750,221
20240903,122200,6081089300,31750,31750,31750,31750,67
20240903,122100,6078962050,31800,31750,31800,31750,100
20240903,122000,6075783400,31800,31800,31800,31800,353
20240903,121900,6064558000,31850,31850,31850,31800,41
20240903,121800,6063253200,31800,31800,31850,31750,196
20240903,121700,6057017550,31700,31700,31750,31700,937
20240903,121600,6027292600,31700,31750,31800,31700,1268
20240903,121500,5987073250,31750,31800,31800,31750,55
20240903,121400,5985325750,31800,31800,31800,31800,53
20240903,121300,5983640350,31750,31800,31800,31750,85
20240903,121200,5980939550,31800,31750,31800,31750,636
20240903,121100,5960746450,31750,31750,31800,31750,556
20240903,121000,5943089800,31750,31750,31800,31750,150
20240903,120900,5938320900,31750,31750,31750,31750,116
20240903,120800,5934637900,31800,31850,31850,31800,442
20240903,120700,5920582000,31850,31850,31850,31800,374
20240903,120600,5908685100,31850,31850,31850,31850,42
20240903,120500,5907347400,31850,31950,31950,31850,61
20240903,120400,5905404400,31900,31850,31900,31850,100
20240903,120300,5902216900,31850,31900,31900,31850,131
20240903,120200,5898044350,31900,31850,31900,31850,45
20240903,120100,5896610950,31850,31900,31900,31850,231
20240903,120000,5889250000,31850,31850,31900,31850,64
20240903,115900,5887211500,31850,31850,31850,31850,8
20240903,115800,5886956700,31900,31900,31900,31900,188
20240903,115700,5880959500,31900,31850,31900,31850,396
20240903,115600,5868327450,31850,31900,31900,31850,337
20240903,115500,5857588550,31900,31900,31900,31850,554
20240903,115400,5839920500,31900,31950,31950,31900,113
20240903,115300,5836311650,31900,31950,31950,31900,123
20240903,115200,5832386450,31950,31950,31950,31950,233
20240903,115100,5824942100,31900,32000,32000,31900,558
20240903,115000,5807100850,32000,31950,32000,31950,414
20240903,114900,5793869250,32000,32000,32000,32000,283
20240903,114800,5784813250,32050,32000,32100,32000,112
20240903,114700,5781224400,32050,32050,32100,32050,115
20240903,114600,5777534450,32050,32100,32100,32050,370
20240903,114500,5765675700,32100,32050,32100,32050,71
20240903,114400,5763399250,32050,32100,32100,32050,118
20240903,114300,5759613450,32050,32050,32100,32050,52
20240903,114200,5757946200,32000,32000,32050,32000,54
20240903,114100,5756217400,32000,32000,32050,32000,52
20240903,114000,5754553150,32000,32000,32100,31950,47
20240903,113900,5753049000,32000,32000,32000,31950,47
20240903,113800,5751547200,31950,31950,31950,31950,40
20240903,113700,5750269200,31950,31950,32000,31950,111
20240903,113600,5746719150,31950,31900,31950,31900,226
20240903,113500,5739508850,31900,31950,31950,31900,65
20240903,113400,5737433300,31900,31900,32000,31900,168
20240903,113300,5732074000,31950,31950,31950,31900,287
20240903,113200,5722905150,31950,32000,32000,31950,123
20240903,113100,5718975050,31950,31950,31950,31950,76
20240903,113000,5716546850,31950,32000,32000,31950,143
20240903,112900,5711972700,31950,32000,32000,31950,53
20240903,112800,5710278850,31950,31950,31950,31950,13
20240903,112700,5709863500,31950,31950,32000,31950,520
20240903,112600,5693241950,31950,32000,32000,31950,1023
20240903,112500,5660507350,32000,32050,32050,32000,107
20240903,112400,5657081450,32000,32050,32050,32000,213
20240903,112300,5650258800,32050,32050,32100,32000,103
20240903,112200,5646957800,32050,32050,32050,32000,93
20240903,112100,5643977350,32050,32050,32100,32050,102
20240903,112000,5640707000,32000,32100,32100,32000,120
20240903,111900,5636859150,32050,32050,32100,32050,259
20240903,111800,5628557700,32050,32100,32150,32050,309
20240903,111700,5618637700,32100,32100,32150,32100,379
20240903,111600,5606467100,32150,32100,32150,32100,914
20240903,111500,5577115450,32150,32200,32200,32150,2213
20240903,111400,5505966900,32200,32150,32200,32150,469
20240903,111300,5490869100,32100,32150,32200,32100,148
20240903,111200,5486108350,32100,32100,32100,32050,50
20240903,111100,5484503450,32100,32100,32200,32100,727
20240903,111000,5461115350,32050,32050,32100,32050,208
20240903,110900,5454442200,32050,32050,32050,32050,94
20240903,110800,5451429500,32100,32100,32150,32100,58
20240903,110700,5449566600,32100,32100,32100,32100,523
20240903,110600,5432778300,32150,32150,32150,32100,298
20240903,110500,5423198100,32100,32150,32150,32100,288
20240903,110400,5413940150,32150,32200,32250,32150,404
20240903,110300,5400930750,32250,32200,32300,32200,878
20240903,110200,5372622150,32200,32300,32300,32150,166
20240903,110100,5367274550,32350,32100,32350,32100,2848
20240903,110000,5275489000,32100,32000,32100,32000,589
20240903,105900,5256614550,32000,32000,32050,32000,301
20240903,105800,5246978450,32000,32000,32050,32000,174
20240903,105700,5241408300,32050,32050,32100,32000,614
20240903,105600,5221727500,32100,32000,32100,32000,354
20240903,105500,5210375450,32000,32050,32050,32000,286
20240903,105400,5201222950,32050,32100,32150,32050,877
20240903,105300,5173086400,32200,32050,32200,32050,905
20240903,105200,5144017500,32100,32000,32100,32000,390
20240903,105100,5131523600,31900,31850,32000,31850,1484
20240903,105000,5084104050,31850,31800,31900,31800,361
20240903,104900,5072605400,31800,31700,31800,31700,459
20240903,104800,5058016600,31700,31700,31750,31700,170
20240903,104700,5052626000,31700,31700,31800,31700,522
20240903,104600,5036047550,31650,31700,31750,31650,658
20240903,104500,5015180600,31650,31650,31700,31650,232
20240903,104400,5007828200,31650,31600,31700,31600,339
20240903,104300,4997095850,31600,31600,31650,31600,408
20240903,104200,4984200300,31600,31700,31750,31600,3963
20240903,104100,4858781400,31700,31700,31700,31650,872
20240903,104000,4831140350,31700,31700,31750,31700,122
20240903,103900,4827272500,31750,31750,31800,31650,1423
20240903,103800,4782177800,31750,31700,31750,31700,1098
20240903,103700,4747357650,31650,31700,31750,31650,1649
20240903,103600,4695046250,31700,31750,31750,31700,1778
20240903,103500,4638676300,31700,31750,31750,31700,2213
20240903,103400,4568520000,31750,31750,31750,31700,378
20240903,103300,4556522500,31750,31750,31750,31700,748
20240903,103200,4532788350,31750,31750,31750,31700,134
20240903,103100,4528534750,31800,31750,31800,31750,96
20240903,103000,4525486150,31750,31750,31800,31700,364
20240903,102900,4513933650,31750,31800,31850,31750,2951
20240903,102800,4420144650,31800,31850,31900,31800,219
20240903,102700,4413179500,31800,31850,31850,31800,205
20240903,102600,4406654700,31850,31850,31850,31800,184
20240903,102500,4400799950,31850,31800,31850,31800,722
20240903,102400,4377836200,31800,31850,31850,31800,322
20240903,102300,4367589300,31850,31850,31900,31850,165
20240903,102200,4362334000,31850,31850,31900,31850,481
20240903,102100,4346998250,31850,31850,31900,31800,1150
20240903,102000,4310373500,31850,31850,31900,31850,742
20240903,101900,4286737850,31850,31900,31950,31850,589
20240903,101800,4267949650,31900,31900,31950,31900,385
20240903,101700,4255668100,31950,31900,32000,31900,421
20240903,101600,4242212150,31900,31900,31950,31900,281
20240903,101500,4233237550,31900,31900,31950,31900,342
20240903,101400,4222320400,32000,31950,32000,31900,86
20240903,101300,4219574100,31900,31850,31900,31850,256
20240903,101200,4211410350,31850,31900,31900,31850,132
20240903,101100,4207200600,31900,31900,31900,31850,301
20240903,101000,4197610800,31900,31900,32000,31850,308
20240903,100900,4187783350,31900,31900,31950,31900,322
20240903,100800,4177511400,31850,31900,32000,31850,339
20240903,100700,4166702300,31950,32100,32100,31950,551
20240903,100600,4149057900,32150,32200,32200,32100,496
20240903,100500,4133104400,32200,32250,32250,32150,666
20240903,100400,4111666750,32250,32150,32250,32100,895
20240903,100300,4082838700,32150,31900,32150,31850,1554
20240903,100200,4033000850,31850,31950,31950,31850,1527
20240903,100100,3984287850,31900,31900,31950,31900,321
20240903,100000,3974040400,31900,31900,31950,31850,614
20240903,095900,3954454950,31900,31850,31900,31850,941
20240903,095800,3924458400,31850,31850,31900,31850,193
20240903,095700,3918307250,31850,31850,31900,31850,281
20240903,095600,3909357250,31800,31750,31850,31700,936
20240903,095500,3879585500,31700,31850,31900,31700,3013
20240903,095400,3783763900,31850,32000,32000,31850,3315
20240903,095300,3677875450,32000,32050,32050,32000,1760
20240903,095200,3621554900,32050,32000,32050,32000,369
20240903,095100,3609736400,32050,32050,32050,32000,978
20240903,095000,3578428050,32000,32050,32050,32000,844
20240903,094900,3551378450,32050,32100,32100,32050,185
20240903,094800,3545448950,32100,32050,32100,32050,298
20240903,094700,3535893450,32050,32050,32100,32050,319
20240903,094600,3525669200,32050,32100,32100,32050,326
20240903,094500,3515220800,32100,32050,32100,32050,1140
20240903,094400,3478666250,32050,32100,32100,32050,1380
20240903,094300,3434380300,32100,32150,32150,32100,141
20240903,094200,3429852700,32100,32100,32200,32100,220
20240903,094100,3422781600,32150,32100,32150,32100,689
20240903,094000,3400648600,32100,32100,32100,32050,576
20240903,093900,3382163650,32100,32100,32100,32050,280
20240903,093800,3373180700,32100,32100,32150,32050,435
20240903,093700,3359217500,32100,32100,32150,32100,293
20240903,093600,3349811350,32050,32200,32200,32050,1668
20240903,093500,3296267550,32150,32200,32200,32150,467
20240903,093400,3281242400,32200,32150,32200,32150,683
20240903,093300,3259280300,32150,32250,32250,32150,1148
20240903,093200,3222296100,32250,32200,32250,32150,2007
20240903,093100,3157670300,32150,32100,32200,32100,1123
20240903,093000,3121535250,32100,32100,32150,32100,102
20240903,092900,3118260900,32100,32000,32100,32000,131
20240903,092800,3114059550,32100,32050,32150,32000,1576
20240903,092700,3063580300,32050,32050,32100,32050,1073
20240903,092600,3029162700,32050,32100,32100,32050,853
20240903,092500,3001805100,32100,32150,32150,32000,1903
20240903,092400,2940746100,32150,32250,32300,32100,1692
20240903,092300,2886313350,32250,32350,32400,32250,1535
20240903,092200,2836738050,32350,32500,32500,32350,3558
20240903,092100,2721471300,32500,32300,32600,32300,7713
20240903,092000,2470872150,32400,32400,32400,32250,2758
20240903,091900,2381728750,32400,32300,32400,32250,2207
20240903,091800,2310336600,32350,32250,32350,32100,2208
20240903,091700,2239161300,32250,32300,32300,32150,2243
20240903,091600,2166907950,32250,32350,32350,32250,2134
20240903,091500,2097971000,32350,32350,32400,32300,4215
20240903,091400,1961627050,32300,32200,32350,32150,3931
20240903,091300,1834779900,32200,32100,32250,32100,4451
20240903,091200,1691566100,32100,32000,32100,31900,1964
20240903,091100,1628649500,31950,31800,31950,31800,1423
20240903,091000,1583295050,31800,31800,31900,31750,1930
20240903,090900,1521945100,31900,32100,32100,31750,3350
20240903,090800,1414967400,32100,32050,32250,32000,4899
20240903,090700,1257566050,32050,31800,32250,31800,12857
20240903,090600,845233800,31850,31400,31850,31350,3112
20240903,090500,746723650,31400,31500,31500,31350,4280
20240903,090400,612171000,31500,31650,31800,31500,2578
20240903,090300,530765300,31650,31800,31800,31650,3175
20240903,090200,430037350,31750,31800,31850,31650,3839
20240903,090100,308119700,31750,31600,31750,31500,2693
20240903,090000,223151350,31600,31500,31600,31400,6478