KissMeData/042000/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192300,10214202150,28000,28000,28000,28000,9450
20240906,192200,10214202150,28000,28000,28000,28000,0
20240906,192100,10214202150,28000,28000,28000,28000,0
20240906,192000,10214202150,28000,28000,28000,28000,0
20240906,191900,10214202150,28000,28000,28000,28000,0
20240906,191800,10214202150,28000,28000,28000,28000,0
20240906,191700,10214202150,28000,28000,28000,28000,0
20240906,191600,10214202150,28000,28000,28000,28000,0
20240906,191500,10214202150,28000,28000,28000,28000,0
20240906,191400,10214202150,28000,28000,28000,28000,0
20240906,191300,10214202150,28000,28000,28000,28000,0
20240906,191200,10214202150,28000,28000,28000,28000,0
20240906,191100,10214202150,28000,28000,28000,28000,0
20240906,191000,10214202150,28000,28000,28000,28000,0
20240906,190900,10214202150,28000,28000,28000,28000,0
20240906,190800,10214202150,28000,28000,28000,28000,0
20240906,190700,10214202150,28000,28000,28000,28000,0
20240906,190600,10214202150,28000,28000,28000,28000,0
20240906,190500,10214202150,28000,28000,28000,28000,0
20240906,190400,10214202150,28000,28000,28000,28000,0
20240906,190300,10214202150,28000,28000,28000,28000,0
20240906,190200,10214202150,28000,28000,28000,28000,0
20240906,190100,10214202150,28000,28000,28000,28000,0
20240906,190000,10214202150,28000,28000,28000,28000,0
20240906,185900,10214202150,28000,28000,28000,28000,0
20240906,185800,10214202150,28000,28000,28000,28000,0
20240906,185700,10214202150,28000,28000,28000,28000,0
20240906,185600,10214202150,28000,28000,28000,28000,0
20240906,185500,10214202150,28000,28000,28000,28000,0
20240906,185400,10214202150,28000,28000,28000,28000,0
20240906,185300,10214202150,28000,28000,28000,28000,9450
20240906,185200,10214202150,28000,28000,28000,28000,0
20240906,185100,10214202150,28000,28000,28000,28000,0
20240906,185000,10214202150,28000,28000,28000,28000,0
20240906,184900,10214202150,28000,28000,28000,28000,0
20240906,184800,10214202150,28000,28000,28000,28000,0
20240906,184700,10214202150,28000,28000,28000,28000,0
20240906,184600,10214202150,28000,28000,28000,28000,0
20240906,184500,10214202150,28000,28000,28000,28000,0
20240906,184400,10214202150,28000,28000,28000,28000,0
20240906,184300,10214202150,28000,28000,28000,28000,0
20240906,184200,10214202150,28000,28000,28000,28000,0
20240906,184100,10214202150,28000,28000,28000,28000,0
20240906,184000,10214202150,28000,28000,28000,28000,0
20240906,183900,10214202150,28000,28000,28000,28000,0
20240906,183800,10214202150,28000,28000,28000,28000,0
20240906,183700,10214202150,28000,28000,28000,28000,0
20240906,183600,10214202150,28000,28000,28000,28000,0
20240906,183500,10214202150,28000,28000,28000,28000,0
20240906,183400,10214202150,28000,28000,28000,28000,0
20240906,183300,10214202150,28000,28000,28000,28000,0
20240906,183200,10214202150,28000,28000,28000,28000,0
20240906,183100,10214202150,28000,28000,28000,28000,0
20240906,183000,10214202150,28000,28000,28000,28000,0
20240906,182900,10214202150,28000,28000,28000,28000,0
20240906,182800,10214202150,28000,28000,28000,28000,0
20240906,182700,10214202150,28000,28000,28000,28000,0
20240906,182600,10214202150,28000,28000,28000,28000,0
20240906,182500,10214202150,28000,28000,28000,28000,0
20240906,182400,10214202150,28000,28000,28000,28000,0
20240906,182300,10214202150,28000,28000,28000,28000,9450
20240906,182200,10214202150,28000,28000,28000,28000,0
20240906,182100,10214202150,28000,28000,28000,28000,0
20240906,182000,10214202150,28000,28000,28000,28000,0
20240906,181900,10214202150,28000,28000,28000,28000,0
20240906,181800,10214202150,28000,28000,28000,28000,0
20240906,181700,10214202150,28000,28000,28000,28000,0
20240906,181600,10214202150,28000,28000,28000,28000,0
20240906,181500,10214202150,28000,28000,28000,28000,0
20240906,181400,10214202150,28000,28000,28000,28000,0
20240906,181300,10214202150,28000,28000,28000,28000,0
20240906,181200,10214202150,28000,28000,28000,28000,0
20240906,181100,10214202150,28000,28000,28000,28000,0
20240906,181000,10214202150,28000,28000,28000,28000,0
20240906,180900,10214202150,28000,28000,28000,28000,0
20240906,180800,10214202150,28000,28000,28000,28000,0
20240906,180700,10214202150,28000,28000,28000,28000,0
20240906,180600,10214202150,28000,28000,28000,28000,0
20240906,180500,10214202150,28000,28000,28000,28000,0
20240906,180400,10214202150,28000,28000,28000,28000,0
20240906,180300,10214202150,28000,28000,28000,28000,0
20240906,180200,10214202150,28000,28000,28000,28000,0
20240906,180100,10214202150,28000,28000,28000,28000,0
20240906,180000,10214202150,28000,28000,28000,28000,0
20240906,175900,10214202150,28000,28000,28000,28000,0
20240906,175800,10214202150,28000,28000,28000,28000,0
20240906,175700,10214202150,28000,28000,28000,28000,0
20240906,175600,10214202150,28000,28000,28000,28000,0
20240906,175500,10214202150,28000,28000,28000,28000,0
20240906,175400,10214202150,28000,28000,28000,28000,0
20240906,175300,10214202150,28000,28000,28000,28000,9450
20240906,175200,10214202150,28000,28000,28000,28000,0
20240906,175100,10214202150,28000,28000,28000,28000,0
20240906,175000,10214202150,28000,28000,28000,28000,0
20240906,174900,10214202150,28000,28000,28000,28000,0
20240906,174800,10214202150,28000,28000,28000,28000,0
20240906,174700,10214202150,28000,28000,28000,28000,0
20240906,174600,10214202150,28000,28000,28000,28000,0
20240906,174500,10214202150,28000,28000,28000,28000,0
20240906,174400,10214202150,28000,28000,28000,28000,0
20240906,174300,10214202150,28000,28000,28000,28000,0
20240906,174200,10214202150,28000,28000,28000,28000,0
20240906,174100,10214202150,28000,28000,28000,28000,0
20240906,174000,10214202150,28000,28000,28000,28000,0
20240906,173900,10214202150,28000,28000,28000,28000,0
20240906,173800,10214202150,28000,28000,28000,28000,0
20240906,173700,10214202150,28000,28000,28000,28000,0
20240906,173600,10214202150,28000,28000,28000,28000,0
20240906,173500,10214202150,28000,28000,28000,28000,0
20240906,173400,10214202150,28000,28000,28000,28000,0
20240906,173300,10214202150,28000,28000,28000,28000,0
20240906,173200,10214202150,28000,28000,28000,28000,0
20240906,173100,10214202150,28000,28000,28000,28000,0
20240906,173000,10214202150,28000,28000,28000,28000,0
20240906,172900,10214202150,28000,28000,28000,28000,0
20240906,172800,10214202150,28000,28000,28000,28000,0
20240906,172700,10214202150,28000,28000,28000,28000,0
20240906,172600,10214202150,28000,28000,28000,28000,0
20240906,172500,10214202150,28000,28000,28000,28000,0
20240906,172400,10214202150,28000,28000,28000,28000,0
20240906,172300,10214202150,28000,28000,28000,28000,9450
20240906,172200,10214202150,28000,28000,28000,28000,0
20240906,172100,10214202150,28000,28000,28000,28000,0
20240906,172000,10214202150,28000,28000,28000,28000,0
20240906,171900,10214202150,28000,28000,28000,28000,0
20240906,171800,10214202150,28000,28000,28000,28000,0
20240906,171700,10214202150,28000,28000,28000,28000,0
20240906,171600,10214202150,28000,28000,28000,28000,0
20240906,171500,10214202150,28000,28000,28000,28000,0
20240906,171400,10214202150,28000,28000,28000,28000,0
20240906,171300,10214202150,28000,28000,28000,28000,0
20240906,171200,10214202150,28000,28000,28000,28000,0
20240906,171100,10214202150,28000,28000,28000,28000,0
20240906,171000,10214202150,28000,28000,28000,28000,0
20240906,170900,10214202150,28000,28000,28000,28000,0
20240906,170800,10214202150,28000,28000,28000,28000,0
20240906,170700,10214202150,28000,28000,28000,28000,0
20240906,170600,10214202150,28000,28000,28000,28000,0
20240906,170500,10214202150,28000,28000,28000,28000,0
20240906,170400,10214202150,28000,28000,28000,28000,0
20240906,170300,10214202150,28000,28000,28000,28000,0
20240906,170200,10214202150,28000,28000,28000,28000,0
20240906,170100,10214202150,28000,28000,28000,28000,0
20240906,170000,10214202150,28000,28000,28000,28000,0
20240906,165900,10214202150,28000,28000,28000,28000,0
20240906,165800,10214202150,28000,28000,28000,28000,0
20240906,165700,10214202150,28000,28000,28000,28000,0
20240906,165600,10214202150,28000,28000,28000,28000,0
20240906,165500,10214202150,28000,28000,28000,28000,0
20240906,165400,10214202150,28000,28000,28000,28000,0
20240906,165300,10214202150,28000,28000,28000,28000,9450
20240906,165200,10214202150,28000,28000,28000,28000,0
20240906,165100,10214202150,28000,28000,28000,28000,0
20240906,165000,10214202150,28000,28000,28000,28000,0
20240906,164900,10214202150,28000,28000,28000,28000,0
20240906,164800,10214202150,28000,28000,28000,28000,0
20240906,164700,10214202150,28000,28000,28000,28000,0
20240906,164600,10214202150,28000,28000,28000,28000,0
20240906,164500,10214202150,28000,28000,28000,28000,0
20240906,164400,10214202150,28000,28000,28000,28000,0
20240906,164300,10214202150,28000,28000,28000,28000,0
20240906,164200,10214202150,28000,28000,28000,28000,0
20240906,164100,10214202150,28000,28000,28000,28000,0
20240906,164000,10214202150,28000,28000,28000,28000,0
20240906,163900,10214202150,28000,28000,28000,28000,0
20240906,163800,10214202150,28000,28000,28000,28000,0
20240906,163700,10214202150,28000,28000,28000,28000,0
20240906,163600,10214202150,28000,28000,28000,28000,0
20240906,163500,10214202150,28000,28000,28000,28000,0
20240906,163400,10214202150,28000,28000,28000,28000,0
20240906,163300,10214202150,28000,28000,28000,28000,0
20240906,163200,10214202150,28000,28000,28000,28000,0
20240906,163100,10214202150,28000,28000,28000,28000,0
20240906,163000,10214202150,28000,28000,28000,28000,0
20240906,162900,10214202150,28000,28000,28000,28000,0
20240906,162800,10214202150,28000,28000,28000,28000,0
20240906,162700,10214202150,28000,28000,28000,28000,0
20240906,162600,10214202150,28000,28000,28000,28000,0
20240906,162500,10214202150,28000,28000,28000,28000,0
20240906,162400,10214202150,28000,28000,28000,28000,0
20240906,162300,10214202150,28000,28000,28000,28000,9450
20240906,162200,10214202150,28000,28000,28000,28000,0
20240906,162100,10214202150,28000,28000,28000,28000,0
20240906,162000,10214202150,28000,28000,28000,28000,0
20240906,161900,10214202150,28000,28000,28000,28000,0
20240906,161800,10214202150,28000,28000,28000,28000,0
20240906,161700,10214202150,28000,28000,28000,28000,0
20240906,161600,10214202150,28000,28000,28000,28000,0
20240906,161500,10214202150,28000,28000,28000,28000,0
20240906,161400,10214202150,28000,28000,28000,28000,0
20240906,161300,10214202150,28000,28000,28000,28000,0
20240906,161200,10214202150,28000,28000,28000,28000,0
20240906,161100,10214202150,28000,28000,28000,28000,0
20240906,161000,10214202150,28000,28000,28000,28000,0
20240906,160900,10214202150,28000,28000,28000,28000,0
20240906,160800,10214202150,28000,28000,28000,28000,0
20240906,160700,10214202150,28000,28000,28000,28000,0
20240906,160600,10214202150,28000,28000,28000,28000,0
20240906,160500,10214202150,28000,28000,28000,28000,0
20240906,160400,10214202150,28000,28000,28000,28000,0
20240906,160300,10214202150,28000,28000,28000,28000,0
20240906,160200,10214202150,28000,28000,28000,28000,0
20240906,160100,10214202150,28000,28000,28000,28000,0
20240906,160000,10214202150,28000,28000,28000,28000,0
20240906,155900,10214202150,28000,28000,28000,28000,0
20240906,155800,10214202150,28000,28000,28000,28000,0
20240906,155700,10214202150,28000,28000,28000,28000,0
20240906,155600,10214202150,28000,28000,28000,28000,0
20240906,155500,10214202150,28000,28000,28000,28000,0
20240906,155400,10214202150,28000,28000,28000,28000,0
20240906,155300,10214202150,28000,28000,28000,28000,9450
20240906,155200,10214202150,28000,28000,28000,28000,0
20240906,155100,10214202150,28000,28000,28000,28000,0
20240906,155000,10214202150,28000,28000,28000,28000,0
20240906,154900,10214202150,28000,28000,28000,28000,0
20240906,154800,10214202150,28000,28000,28000,28000,0
20240906,154700,10214202150,28000,28000,28000,28000,0
20240906,154600,10214202150,28000,28000,28000,28000,0
20240906,154500,10214202150,28000,28000,28000,28000,0
20240906,154400,10214202150,28000,28000,28000,28000,0
20240906,154300,10214202150,28000,28000,28000,28000,0
20240906,154200,10214202150,28000,28000,28000,28000,0
20240906,154100,10214202150,28000,28000,28000,28000,0
20240906,154000,10214202150,28000,28000,28000,28000,0
20240906,153900,10214202150,28000,28000,28000,28000,0
20240906,153800,10214202150,28000,28000,28000,28000,0
20240906,153700,10214202150,28000,28000,28000,28000,0
20240906,153600,10214202150,28000,28000,28000,28000,0
20240906,153500,10214202150,28000,28000,28000,28000,0
20240906,153400,10214202150,28000,28000,28000,28000,0
20240906,153300,10214202150,28000,28000,28000,28000,0
20240906,153200,10214202150,28000,28000,28000,28000,0
20240906,153100,10214202150,28000,28000,28000,28000,0
20240906,153000,10214202150,28000,28000,28000,28000,9450
20240906,152900,9949602150,28000,28000,28000,28000,0
20240906,152800,9949602150,28000,28000,28000,28000,0
20240906,152700,9949602150,28000,28000,28000,28000,0
20240906,152600,9949602150,28000,28000,28000,28000,0
20240906,152500,9949602150,28000,28000,28000,28000,0
20240906,152400,9949602150,28000,28000,28000,28000,0
20240906,152300,9949602150,28000,28000,28000,28000,0
20240906,152200,9949602150,28000,28000,28000,28000,0
20240906,152100,9949602150,28000,28000,28000,28000,0
20240906,152000,9949602150,28000,28000,28000,28000,0
20240906,151900,9949602150,28000,27950,28050,27900,4187
20240906,151800,9832433400,28000,28000,28000,27950,1327
20240906,151700,9795290350,28000,27900,28050,27900,2043
20240906,151600,9738124300,27900,27900,27950,27900,1411
20240906,151500,9698699900,27900,27850,27950,27850,2680
20240906,151400,9623941900,27850,27850,27900,27850,1187
20240906,151300,9590847400,27750,27850,27900,27750,4925
20240906,151200,9453799750,27850,27850,27900,27800,1449
20240906,151100,9413441000,27900,27850,27900,27850,113
20240906,151000,9410292500,27850,27900,27900,27850,171
20240906,150900,9405526050,27850,27900,27900,27850,211
20240906,150800,9399645700,27900,27900,27900,27900,183
20240906,150700,9394540000,27900,27950,27950,27900,2067
20240906,150600,9336865950,27950,28000,28000,27900,2173
20240906,150500,9276045250,28000,28050,28050,28000,779
20240906,150400,9254195850,28050,28000,28050,28000,33
20240906,150300,9253270500,28000,28050,28050,28000,255
20240906,150200,9246122250,28050,28000,28050,28000,144
20240906,150100,9242086700,28000,28050,28050,28000,2421
20240906,150000,9174188800,28050,28100,28100,28050,703
20240906,145900,9154434700,28050,28100,28100,28050,1595
20240906,145800,9109619850,28100,28100,28100,28100,155
20240906,145700,9105264350,28100,28050,28100,28050,426
20240906,145600,9093306350,28050,28050,28100,28050,826
20240906,145500,9070135200,28100,28050,28100,28050,1091
20240906,145400,9039531800,28100,28100,28100,28050,1235
20240906,145300,9004887000,28050,28050,28100,28050,821
20240906,145200,8981853900,28050,28050,28100,28000,1625
20240906,145100,8936272300,28050,28000,28050,28000,1435
20240906,145000,8896027850,28000,28000,28050,27950,612
20240906,144900,8878892300,27950,27850,27950,27800,3860
20240906,144800,8771146850,27850,27850,27850,27800,202
20240906,144700,8765521850,27850,27800,27850,27800,938
20240906,144600,8739401950,27850,27850,27850,27800,244
20240906,144500,8732606600,27850,27900,27900,27850,257
20240906,144400,8725447400,27900,27900,27900,27850,107
20240906,144300,8722466850,27900,27850,27900,27850,169
20240906,144200,8717757700,27850,27950,27950,27850,723
20240906,144100,8697585550,27900,27800,27950,27800,1210
20240906,144000,8663833700,27800,27800,27900,27800,1303
20240906,143900,8627540800,27800,27800,27850,27800,878
20240906,143800,8603130050,27800,27900,27900,27800,529
20240906,143700,8588381350,27950,27800,27950,27800,912
20240906,143600,8562916500,27800,27850,27900,27800,481
20240906,143500,8549533050,27850,27800,27850,27800,313
20240906,143400,8540831000,27800,27800,27800,27800,81
20240906,143300,8538579200,27800,27850,27850,27800,1206
20240906,143200,8505040750,27850,27900,27900,27850,401
20240906,143100,8493867650,27900,27850,27900,27850,256
20240906,143000,8486725350,27850,27850,27850,27800,51
20240906,142900,8485305900,27900,27850,27900,27850,108
20240906,142800,8482298050,27850,27850,27900,27800,509
20240906,142700,8468115650,27850,27800,27900,27800,852
20240906,142600,8444404900,27800,27800,27850,27800,491
20240906,142500,8430754850,27800,27800,27850,27800,113
20240906,142400,8427613350,27800,27850,27850,27800,85
20240906,142300,8425249300,27800,27800,27900,27800,885
20240906,142200,8400633350,27850,27800,27850,27800,476
20240906,142100,8387391550,27800,27800,27850,27800,157
20240906,142000,8383026750,27850,27850,27850,27800,119
20240906,141900,8379715200,27800,27800,27850,27800,462
20240906,141800,8366860800,27800,27850,27850,27800,94
20240906,141700,8364245600,27800,27800,27850,27800,233
20240906,141600,8357765700,27800,27850,27850,27800,161
20240906,141500,8353289300,27850,27850,27900,27850,238
20240906,141400,8346660450,27900,27850,27900,27850,2101
20240906,141300,8288145400,27850,27900,27900,27850,283
20240906,141200,8280259500,27900,27900,27900,27850,259
20240906,141100,8273040950,27850,27850,27900,27850,117
20240906,141000,8269782000,27850,27900,27950,27850,480
20240906,140900,8256398700,27900,27950,27950,27900,804
20240906,140800,8233964950,27900,27900,27950,27900,324
20240906,140700,8224915350,27900,27950,27950,27900,1746
20240906,140600,8176126100,28000,28000,28000,27950,160
20240906,140500,8171649050,28000,27950,28000,27950,108
20240906,140400,8168630100,27950,27950,28050,27950,463
20240906,140300,8155673650,27950,27950,27950,27950,303
20240906,140200,8147204800,27950,28000,28050,27950,408
20240906,140100,8135794350,27950,27950,28000,27950,520
20240906,140000,8121245050,27950,27950,28000,27950,77
20240906,135900,8119091850,27950,27950,28000,27950,103
20240906,135800,8116212950,27950,27950,27950,27950,68
20240906,135700,8114312350,27950,27950,28000,27950,189
20240906,135600,8109025500,27950,28000,28000,27950,1054
20240906,135500,8079516100,27950,27950,28000,27950,139
20240906,135400,8075630950,27950,27950,28000,27950,711
20240906,135300,8055743500,27950,27950,27950,27950,107
20240906,135200,8052752850,27950,28000,28000,27950,213
20240906,135100,8046791450,28000,28000,28000,28000,802
20240906,135000,8024335450,28000,28000,28050,28000,489
20240906,134900,8010642700,28000,28000,28050,28000,167
20240906,134800,8005963950,28000,28000,28050,28000,63
20240906,134700,8004199450,28000,28000,28000,28000,104
20240906,134600,8001287450,28000,28000,28000,27950,671
20240906,134500,7982502000,28000,27950,28000,27950,853
20240906,134400,7958625500,27950,27900,28000,27900,61
20240906,134300,7956920550,27950,28000,28000,27950,222
20240906,134200,7950715600,28000,27950,28000,27950,53
20240906,134100,7949234200,27950,27950,27950,27950,103
20240906,134000,7946355350,27950,27900,27950,27900,55
20240906,133900,7944820650,27850,27850,27850,27850,103
20240906,133800,7941952100,27850,27950,28000,27850,1116
20240906,133700,7910784600,27950,27950,28000,27950,126
20240906,133600,7907262400,27950,27950,28000,27950,52
20240906,133500,7905808900,28000,27950,28000,27950,153
20240906,133400,7901530050,27950,27900,27950,27900,122
20240906,133300,7898120250,27900,27950,27950,27900,311
20240906,133200,7889443150,27900,27900,27950,27900,362
20240906,133100,7879343300,27950,27950,27950,27900,208
20240906,133000,7873532700,28000,28100,28100,28000,222
20240906,132900,7867313700,28000,27950,28100,27950,604
20240906,132800,7850400450,27950,28000,28000,27950,1022
20240906,132700,7821835500,28000,28050,28100,28000,1602
20240906,132600,7776910900,28050,28000,28050,28000,813
20240906,132500,7754112950,28000,28000,28050,28000,109
20240906,132400,7751060850,28000,28050,28050,28000,111
20240906,132300,7747952500,28050,28050,28050,28000,705
20240906,132200,7728205050,28050,28100,28100,28050,597
20240906,132100,7711459150,28050,28050,28050,28050,27
20240906,132000,7710701800,28050,28000,28050,28000,342
20240906,131900,7701123750,28050,28050,28050,28050,137
20240906,131800,7697280900,28050,28050,28050,28050,55
20240906,131700,7695738150,28000,28050,28050,28000,250
20240906,131600,7688733150,28000,28100,28100,28000,104
20240906,131500,7685815650,28100,28050,28100,28050,382
20240906,131400,7675086650,28050,28050,28050,28050,11
20240906,131300,7674778100,28000,28000,28000,28000,26
20240906,131200,7674050100,28000,28000,28050,28000,161
20240906,131100,7669537200,28050,28000,28050,28000,315
20240906,131000,7660715450,27950,27950,27950,27950,10
20240906,130900,7660435950,27950,27900,27950,27900,100
20240906,130800,7657642500,27900,27900,27900,27900,566
20240906,130700,7641851100,27900,27900,27900,27900,9
20240906,130600,7641600000,27950,27950,27950,27950,66
20240906,130500,7639755300,27950,27950,27950,27900,206
20240906,130400,7633997650,27950,27900,27950,27900,226
20240906,130300,7627681500,27900,28000,28000,27900,443
20240906,130200,7615299400,27950,28000,28000,27950,361
20240906,130100,7605208100,28000,28050,28050,28000,1374
20240906,130000,7566722400,28050,28050,28050,28050,583
20240906,125900,7550369250,28100,28150,28150,28100,204
20240906,125800,7544636800,28150,28150,28150,28100,122
20240906,125700,7541202550,28150,28100,28150,28100,304
20240906,125600,7532656950,28100,28150,28150,28100,72
20240906,125500,7530632950,28150,28150,28150,28100,50
20240906,125400,7529225500,28150,28100,28150,28100,29
20240906,125300,7528410000,28100,28150,28150,28100,108
20240906,125200,7525373750,28150,28150,28150,28100,99
20240906,125100,7522587750,28100,28150,28150,28050,1429
20240906,125000,7482487900,28150,28250,28250,28150,1228
20240906,124900,7447845850,28250,28250,28300,28250,948
20240906,124800,7421064450,28300,28300,28300,28250,2019
20240906,124700,7363983150,28300,28300,28300,28250,761
20240906,124600,7342447600,28300,28300,28300,28250,1176
20240906,124500,7309169300,28300,28250,28300,28250,319
20240906,124400,7300144600,28250,28300,28350,28250,517
20240906,124300,7285520250,28300,28250,28300,28250,647
20240906,124200,7267211400,28250,28250,28250,28200,470
20240906,124100,7253935000,28250,28200,28250,28200,482
20240906,124000,7240337350,28200,28150,28200,28150,5
20240906,123900,7240196550,28150,28100,28150,28100,36
20240906,123800,7239183800,28150,28100,28150,28100,90
20240906,123700,7236654300,28100,28050,28100,28050,107
20240906,123600,7233649650,28050,28050,28100,28050,64
20240906,123500,7231854150,28050,28100,28100,28050,189
20240906,123400,7226552050,28100,28200,28250,28100,1750
20240906,123300,7177229400,28250,28300,28300,28250,1046
20240906,123200,7147663450,28300,28250,28300,28200,944
20240906,123100,7120976350,28300,28250,28300,28200,1990
20240906,123000,7064700900,28200,28200,28200,28150,485
20240906,122900,7051023950,28200,28250,28250,28150,883
20240906,122800,7026131200,28250,28250,28250,28200,3922
20240906,122700,6915439700,28200,28100,28200,28100,3505
20240906,122600,6816709400,28100,28100,28100,28050,4627
20240906,122500,6686692800,28100,27950,28100,27950,5293
20240906,122400,6538339300,27950,27950,27950,27950,1253
20240906,122300,6503317950,27950,27900,27950,27900,125
20240906,122200,6499825250,27900,27900,27900,27900,2
20240906,122100,6499769450,27900,27850,27900,27850,2618
20240906,122000,6426737850,27850,27800,27850,27800,283
20240906,121900,6418860700,27800,27800,27800,27800,11
20240906,121800,6418554900,27800,27800,27800,27800,50
20240906,121700,6417164900,27800,27800,27850,27800,347
20240906,121600,6407517750,27850,27850,27850,27850,24
20240906,121500,6406849350,27850,27850,27850,27800,131
20240906,121400,6403201050,27800,27850,27850,27800,122
20240906,121300,6399803950,27850,27850,27850,27850,252
20240906,121200,6392785750,27850,27800,27850,27800,60
20240906,121100,6391117550,27800,27800,27800,27800,86
20240906,121000,6388726750,27750,27750,27750,27750,1
20240906,120900,6388699000,27750,27750,27800,27750,298
20240906,120800,6380419900,27700,27750,27750,27700,794
20240906,120700,6358398250,27650,27700,27750,27650,282
20240906,120600,6350581400,27700,27650,27700,27600,359
20240906,120500,6340648550,27700,27550,27700,27500,401
20240906,120400,6329585950,27700,27700,27750,27550,345
20240906,120300,6320055400,27750,27650,27750,27500,5318
20240906,120200,6173719450,27650,27700,27700,27650,2
20240906,120100,6173664100,27600,27650,27650,27600,82
20240906,120000,6171398300,27600,27650,27700,27600,382
20240906,115900,6160851700,27650,27700,27700,27650,177
20240906,115800,6155952600,27650,27600,27650,27600,28
20240906,115700,6155179750,27600,27600,27600,27600,80
20240906,115600,6152971750,27550,27700,27700,27550,4039
20240906,115500,6041524500,27750,27700,27750,27700,288
20240906,115400,6033544350,27650,27600,27700,27600,51
20240906,115300,6032134500,27650,27600,27650,27600,108
20240906,115200,6029150800,27650,27600,27650,27600,79
20240906,115100,6026968300,27650,27650,27700,27650,172
20240906,115000,6022212450,27650,27650,27650,27600,769
20240906,114900,6000950900,27750,27750,27750,27700,134
20240906,114800,5997232950,27750,27750,27750,27750,53
20240906,114700,5995762200,27800,27800,27800,27700,105
20240906,114600,5992853200,27700,27700,27800,27700,46
20240906,114500,5991578200,27800,27750,27800,27700,155
20240906,114400,5987279850,27750,27700,27800,27700,168
20240906,114300,5982619550,27800,27700,27800,27700,119
20240906,114200,5979321700,27700,27600,27700,27600,1255
20240906,114100,5944623700,27600,27600,27600,27600,1392
20240906,114000,5906204500,27600,27700,27700,27600,1815
20240906,113900,5856029500,27700,27750,27750,27700,1156
20240906,113800,5824005800,27750,27750,27750,27750,36
20240906,113700,5823006800,27750,27800,27800,27700,29
20240906,113600,5822201500,27800,27750,27800,27750,76
20240906,113500,5820088900,27750,27750,27750,27750,84
20240906,113400,5817757900,27750,27750,27750,27700,28
20240906,113300,5816980950,27750,27700,27750,27700,157
20240906,113200,5812631900,27700,27750,27750,27700,423
20240906,113100,5800911450,27750,27750,27750,27700,195
20240906,113000,5795501500,27750,27750,27800,27750,273
20240906,112900,5787925700,27750,27750,27750,27750,11
20240906,112800,5787620450,27750,27800,27800,27750,406
20240906,112700,5776352000,27800,27800,27800,27800,61
20240906,112600,5774656200,27750,27750,27800,27750,177
20240906,112500,5769744400,27750,27800,27800,27750,383
20240906,112400,5759115000,27800,27800,27800,27750,41
20240906,112300,5757975250,27800,27850,27850,27800,234
20240906,112200,5751469750,27850,27900,27900,27850,149
20240906,112100,5747319050,27850,27900,27900,27850,20
20240906,112000,5746761900,27850,27850,27850,27850,15
20240906,111900,5746344150,27850,27850,27900,27850,85
20240906,111800,5743976550,27850,27800,27850,27800,162
20240906,111700,5739465700,27800,27850,27850,27800,58
20240906,111600,5737850450,27850,27850,27850,27800,1098
20240906,111500,5707323850,27850,27850,27900,27800,214
20240906,111400,5701364200,27800,27900,27900,27800,90
20240906,111300,5698858200,27900,27900,27900,27850,449
20240906,111200,5686345350,27950,28000,28050,27900,1252
20240906,111100,5651409050,27950,28000,28050,27950,1043
20240906,111000,5622228700,28050,28000,28050,28000,324
20240906,110900,5613155850,28000,28050,28050,28000,37
20240906,110800,5612118850,28050,28000,28050,27950,1980
20240906,110700,5556676800,28000,28000,28000,28000,386
20240906,110600,5545868800,28000,28000,28000,27950,237
20240906,110500,5539232850,28000,28000,28000,28000,671
20240906,110400,5520444850,28000,27950,28000,27950,263
20240906,110300,5513083950,28000,27950,28000,27900,118
20240906,110200,5509786000,27950,27950,27950,27950,1100
20240906,110100,5479041000,28000,27950,28000,27950,77
20240906,110000,5476885300,27950,28000,28000,27900,74
20240906,105900,5474815000,28000,27950,28000,27950,128
20240906,105800,5471237050,27950,27900,27950,27900,120
20240906,105700,5467884050,27900,27900,27900,27850,62
20240906,105600,5466154300,27900,27900,28000,27900,48
20240906,105500,5464813100,27850,28050,28050,27850,2398
20240906,105400,5397848000,28050,28000,28050,28000,1619
20240906,105300,5352505000,28000,27900,28000,27900,3168
20240906,105200,5263975050,27900,27900,27900,27900,944
20240906,105100,5237637450,27850,27900,27900,27850,157
20240906,105000,5233264900,27850,27850,27900,27850,319
20240906,104900,5224380700,27850,27850,27850,27850,813
20240906,104800,5201738650,27850,27850,27850,27800,125
20240906,104700,5198259900,27900,27850,27900,27800,118
20240906,104600,5194971600,27850,27850,27850,27800,119
20240906,104500,5191657500,27850,27900,27900,27800,1127
20240906,104400,5160294300,27900,27800,27900,27800,1578
20240906,104300,5116327950,27800,27800,27850,27750,509
20240906,104200,5102177700,27800,27800,27800,27750,977
20240906,104100,5075061900,27800,27700,27800,27650,108
20240906,104000,5072072150,27700,27700,27750,27650,703
20240906,103900,5052616350,27700,27650,27700,27650,80
20240906,103800,5050403850,27650,27600,27700,27600,428
20240906,103700,5038586500,27600,27700,27700,27600,121
20240906,103600,5035245200,27650,27700,27700,27600,334
20240906,103500,5026007850,27700,27800,27800,27700,1800
20240906,103400,4976109250,27800,27800,27850,27800,217
20240906,103300,4970076350,27800,27750,27800,27750,82
20240906,103200,4967796800,27750,27850,27850,27750,875
20240906,103100,4943452550,27850,27900,27900,27850,125
20240906,103000,4939968250,27900,27900,27950,27900,1032
20240906,102900,4911166250,27900,27900,27900,27900,1129
20240906,102800,4879667150,27850,27850,27900,27850,180
20240906,102700,4874645300,27900,27700,27900,27700,3823
20240906,102600,4768305800,27700,27800,27800,27700,837
20240906,102500,4745083600,27800,27750,27800,27750,529
20240906,102400,4730384950,27800,27750,27800,27750,1390
20240906,102300,4691782450,27750,27750,27800,27750,923
20240906,102200,4666148650,27750,27750,27800,27700,798
20240906,102100,4644006550,27750,27650,27750,27650,1676
20240906,102000,4597539300,27700,27650,27700,27650,350
20240906,101900,4587858350,27650,27750,27750,27650,108
20240906,101800,4584871350,27700,27700,27800,27600,320
20240906,101700,4576017200,27800,27700,27800,27700,282
20240906,101600,4568195200,27700,27750,27800,27700,154
20240906,101500,4563922300,27700,27700,27800,27700,180
20240906,101400,4558935850,27700,27700,27750,27700,567
20240906,101300,4543215200,27650,27600,27650,27600,682
20240906,101200,4524370750,27600,27650,27650,27600,1357
20240906,101100,4486915200,27650,27550,27650,27550,438
20240906,101000,4474827850,27600,27450,27600,27450,749
20240906,100900,4454209800,27500,27450,27500,27450,2293
20240906,100800,4391201500,27500,27500,27500,27400,4461
20240906,100700,4268554750,27500,27600,27600,27500,1097
20240906,100600,4238365200,27550,27550,27600,27500,321
20240906,100500,4229521000,27500,27600,27650,27500,2089
20240906,100400,4171952100,27650,27600,27650,27550,1171
20240906,100300,4139623200,27600,27700,27750,27600,921
20240906,100200,4114150750,27700,27750,27750,27700,2888
20240906,100100,4034093550,27750,27750,27800,27750,508
20240906,100000,4019995400,27750,28000,28000,27750,1523
20240906,095900,3977554350,28000,28000,28000,28000,40
20240906,095800,3976434350,28000,28000,28000,28000,360
20240906,095700,3966354350,28000,28050,28050,28000,1341
20240906,095600,3928790000,28050,28050,28050,28000,231
20240906,095500,3922310800,28050,28050,28100,28000,1169
20240906,095400,3889522950,28050,27950,28100,27950,3372
20240906,095300,3795082550,27950,27950,27950,27900,432
20240906,095200,3783020450,27950,27900,27950,27850,214
20240906,095100,3777049750,27900,27900,27900,27800,609
20240906,095000,3760069800,27900,27750,27900,27700,3481
20240906,094900,3663181800,27700,27750,27750,27700,334
20240906,094800,3653929600,27700,27750,27750,27650,781
20240906,094700,3632327250,27750,27750,27750,27700,390
20240906,094600,3621511850,27750,27850,27850,27650,1176
20240906,094500,3588887050,27850,27900,27900,27850,708
20240906,094400,3569164350,27900,27850,27900,27850,650
20240906,094300,3551058850,27850,27900,27900,27850,1048
20240906,094200,3521840500,27850,27800,27850,27800,1459
20240906,094100,3481241100,27800,27800,27850,27750,2222
20240906,094000,3419484600,27800,27700,27800,27600,3015
20240906,093900,3335962350,27700,27700,27800,27650,797
20240906,093800,3313890550,27750,27750,27800,27550,2417
20240906,093700,3246950900,27650,27600,27750,27200,19682
20240906,093600,2707437000,27600,27750,27750,27600,1849
20240906,093500,2656313050,27750,27750,27800,27650,2588
20240906,093400,2584565700,27750,27900,27950,27700,4441
20240906,093300,2461027000,27950,28000,28000,27950,1344
20240906,093200,2423448900,28000,28050,28050,28000,1026
20240906,093100,2394719050,28000,28050,28150,28000,945
20240906,093000,2368227800,28000,28050,28150,28000,3249
20240906,092900,2277048550,28050,28100,28100,28050,6849
20240906,092800,2084930050,28100,28100,28150,28050,750
20240906,092700,2063854100,28100,28150,28200,28100,561
20240906,092600,2048079200,28150,28250,28300,28150,429
20240906,092500,2035979350,28250,28200,28250,28200,500
20240906,092400,2021876600,28200,28250,28250,28150,1050
20240906,092300,1992312350,28200,28050,28250,28050,2244
20240906,092200,1929124100,28100,28150,28150,28000,1048
20240906,092100,1899732300,28150,28150,28150,28050,3195
20240906,092000,1809887700,28150,28200,28250,28150,1733
20240906,091900,1761019150,28200,28050,28200,28000,2848
20240906,091800,1681023350,28150,28150,28200,28050,2515
20240906,091700,1610331650,28150,28250,28350,28050,4672
20240906,091600,1478871700,28250,28300,28300,28150,1121
20240906,091500,1447209250,28300,28350,28350,28250,8006
20240906,091400,1220639500,28350,28400,28450,28300,4486
20240906,091300,1093371200,28450,28600,28600,28450,3070
20240906,091200,1005904200,28650,28600,28650,28550,435
20240906,091100,993462000,28600,28600,28600,28550,392
20240906,091000,982252200,28500,28550,28600,28500,1424
20240906,090900,941621800,28550,28600,28600,28550,480
20240906,090800,927907100,28600,28650,28700,28600,1099
20240906,090700,896446050,28650,28700,28750,28600,999
20240906,090600,867815600,28750,28750,28800,28650,5276
20240906,090500,716142300,28750,28550,28750,28550,1680
20240906,090400,668071000,28550,28600,28600,28450,1022
20240906,090300,638907950,28600,28550,28600,28550,747
20240906,090200,617560250,28400,28550,28550,28250,11762
20240906,090100,283228050,28500,28600,28750,28450,2707
20240906,090000,205789950,28600,28450,28700,28450,7220