KissMeData/220100/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203800,9760184850,22600,22600,22600,22600,5767
20240909,203700,9760184850,22600,22600,22600,22600,0
20240909,203600,9760184850,22600,22600,22600,22600,0
20240909,203500,9760184850,22600,22600,22600,22600,0
20240909,203400,9760184850,22600,22600,22600,22600,0
20240909,203300,9760184850,22600,22600,22600,22600,0
20240909,203200,9760184850,22600,22600,22600,22600,0
20240909,203100,9760184850,22600,22600,22600,22600,0
20240909,203000,9760184850,22600,22600,22600,22600,0
20240909,202900,9760184850,22600,22600,22600,22600,0
20240909,202800,9760184850,22600,22600,22600,22600,0
20240909,202700,9760184850,22600,22600,22600,22600,0
20240909,202600,9760184850,22600,22600,22600,22600,0
20240909,202500,9760184850,22600,22600,22600,22600,0
20240909,202400,9760184850,22600,22600,22600,22600,0
20240909,202300,9760184850,22600,22600,22600,22600,0
20240909,202200,9760184850,22600,22600,22600,22600,0
20240909,202100,9760184850,22600,22600,22600,22600,0
20240909,202000,9760184850,22600,22600,22600,22600,0
20240909,201900,9760184850,22600,22600,22600,22600,0
20240909,201800,9760184850,22600,22600,22600,22600,0
20240909,201700,9760184850,22600,22600,22600,22600,0
20240909,201600,9760184850,22600,22600,22600,22600,0
20240909,201500,9760184850,22600,22600,22600,22600,0
20240909,201400,9760184850,22600,22600,22600,22600,0
20240909,201300,9760184850,22600,22600,22600,22600,0
20240909,201200,9760184850,22600,22600,22600,22600,0
20240909,201100,9760184850,22600,22600,22600,22600,0
20240909,201000,9760184850,22600,22600,22600,22600,0
20240909,200900,9760184850,22600,22600,22600,22600,0
20240909,200800,9760184850,22600,22600,22600,22600,5767
20240909,200700,9760184850,22600,22600,22600,22600,0
20240909,200600,9760184850,22600,22600,22600,22600,0
20240909,200500,9760184850,22600,22600,22600,22600,0
20240909,200400,9760184850,22600,22600,22600,22600,0
20240909,200300,9760184850,22600,22600,22600,22600,0
20240909,200200,9760184850,22600,22600,22600,22600,0
20240909,200100,9760184850,22600,22600,22600,22600,0
20240909,200000,9760184850,22600,22600,22600,22600,0
20240909,195900,9760184850,22600,22600,22600,22600,0
20240909,195800,9760184850,22600,22600,22600,22600,0
20240909,195700,9760184850,22600,22600,22600,22600,0
20240909,195600,9760184850,22600,22600,22600,22600,0
20240909,195500,9760184850,22600,22600,22600,22600,0
20240909,195400,9760184850,22600,22600,22600,22600,0
20240909,195300,9760184850,22600,22600,22600,22600,0
20240909,195200,9760184850,22600,22600,22600,22600,0
20240909,195100,9760184850,22600,22600,22600,22600,0
20240909,195000,9760184850,22600,22600,22600,22600,0
20240909,194900,9760184850,22600,22600,22600,22600,0
20240909,194800,9760184850,22600,22600,22600,22600,0
20240909,194700,9760184850,22600,22600,22600,22600,0
20240909,194600,9760184850,22600,22600,22600,22600,0
20240909,194500,9760184850,22600,22600,22600,22600,0
20240909,194400,9760184850,22600,22600,22600,22600,0
20240909,194300,9760184850,22600,22600,22600,22600,0
20240909,194200,9760184850,22600,22600,22600,22600,0
20240909,194100,9760184850,22600,22600,22600,22600,0
20240909,194000,9760184850,22600,22600,22600,22600,0
20240909,193900,9760184850,22600,22600,22600,22600,0
20240909,193800,9760184850,22600,22600,22600,22600,5767
20240909,193700,9760184850,22600,22600,22600,22600,0
20240909,193600,9760184850,22600,22600,22600,22600,0
20240909,193500,9760184850,22600,22600,22600,22600,0
20240909,193400,9760184850,22600,22600,22600,22600,0
20240909,193300,9760184850,22600,22600,22600,22600,0
20240909,193200,9760184850,22600,22600,22600,22600,0
20240909,193100,9760184850,22600,22600,22600,22600,0
20240909,193000,9760184850,22600,22600,22600,22600,0
20240909,192900,9760184850,22600,22600,22600,22600,0
20240909,192800,9760184850,22600,22600,22600,22600,0
20240909,192700,9760184850,22600,22600,22600,22600,0
20240909,192600,9760184850,22600,22600,22600,22600,0
20240909,192500,9760184850,22600,22600,22600,22600,0
20240909,192400,9760184850,22600,22600,22600,22600,0
20240909,192300,9760184850,22600,22600,22600,22600,0
20240909,192200,9760184850,22600,22600,22600,22600,0
20240909,192100,9760184850,22600,22600,22600,22600,0
20240909,192000,9760184850,22600,22600,22600,22600,0
20240909,191900,9760184850,22600,22600,22600,22600,0
20240909,191800,9760184850,22600,22600,22600,22600,0
20240909,191700,9760184850,22600,22600,22600,22600,0
20240909,191600,9760184850,22600,22600,22600,22600,0
20240909,191500,9760184850,22600,22600,22600,22600,0
20240909,191400,9760184850,22600,22600,22600,22600,0
20240909,191300,9760184850,22600,22600,22600,22600,0
20240909,191200,9760184850,22600,22600,22600,22600,0
20240909,191100,9760184850,22600,22600,22600,22600,0
20240909,191000,9760184850,22600,22600,22600,22600,0
20240909,190900,9760184850,22600,22600,22600,22600,0
20240909,190800,9760184850,22600,22600,22600,22600,5767
20240909,190700,9760184850,22600,22600,22600,22600,0
20240909,190600,9760184850,22600,22600,22600,22600,0
20240909,190500,9760184850,22600,22600,22600,22600,0
20240909,190400,9760184850,22600,22600,22600,22600,0
20240909,190300,9760184850,22600,22600,22600,22600,0
20240909,190200,9760184850,22600,22600,22600,22600,0
20240909,190100,9760184850,22600,22600,22600,22600,0
20240909,190000,9760184850,22600,22600,22600,22600,0
20240909,185900,9760184850,22600,22600,22600,22600,0
20240909,185800,9760184850,22600,22600,22600,22600,0
20240909,185700,9760184850,22600,22600,22600,22600,0
20240909,185600,9760184850,22600,22600,22600,22600,0
20240909,185500,9760184850,22600,22600,22600,22600,0
20240909,185400,9760184850,22600,22600,22600,22600,0
20240909,185300,9760184850,22600,22600,22600,22600,0
20240909,185200,9760184850,22600,22600,22600,22600,0
20240909,185100,9760184850,22600,22600,22600,22600,0
20240909,185000,9760184850,22600,22600,22600,22600,0
20240909,184900,9760184850,22600,22600,22600,22600,0
20240909,184800,9760184850,22600,22600,22600,22600,0
20240909,184700,9760184850,22600,22600,22600,22600,0
20240909,184600,9760184850,22600,22600,22600,22600,0
20240909,184500,9760184850,22600,22600,22600,22600,0
20240909,184400,9760184850,22600,22600,22600,22600,0
20240909,184300,9760184850,22600,22600,22600,22600,0
20240909,184200,9760184850,22600,22600,22600,22600,0
20240909,184100,9760184850,22600,22600,22600,22600,0
20240909,184000,9760184850,22600,22600,22600,22600,0
20240909,183900,9760184850,22600,22600,22600,22600,0
20240909,183800,9760184850,22600,22600,22600,22600,5767
20240909,183700,9760184850,22600,22600,22600,22600,0
20240909,183600,9760184850,22600,22600,22600,22600,0
20240909,183500,9760184850,22600,22600,22600,22600,0
20240909,183400,9760184850,22600,22600,22600,22600,0
20240909,183300,9760184850,22600,22600,22600,22600,0
20240909,183200,9760184850,22600,22600,22600,22600,0
20240909,183100,9760184850,22600,22600,22600,22600,0
20240909,183000,9760184850,22600,22600,22600,22600,0
20240909,182900,9760184850,22600,22600,22600,22600,0
20240909,182800,9760184850,22600,22600,22600,22600,0
20240909,182700,9760184850,22600,22600,22600,22600,0
20240909,182600,9760184850,22600,22600,22600,22600,0
20240909,182500,9760184850,22600,22600,22600,22600,0
20240909,182400,9760184850,22600,22600,22600,22600,0
20240909,182300,9760184850,22600,22600,22600,22600,0
20240909,182200,9760184850,22600,22600,22600,22600,0
20240909,182100,9760184850,22600,22600,22600,22600,0
20240909,182000,9760184850,22600,22600,22600,22600,0
20240909,181900,9760184850,22600,22600,22600,22600,0
20240909,181800,9760184850,22600,22600,22600,22600,0
20240909,181700,9760184850,22600,22600,22600,22600,0
20240909,181600,9760184850,22600,22600,22600,22600,0
20240909,181500,9760184850,22600,22600,22600,22600,0
20240909,181400,9760184850,22600,22600,22600,22600,0
20240909,181300,9760184850,22600,22600,22600,22600,0
20240909,181200,9760184850,22600,22600,22600,22600,0
20240909,181100,9760184850,22600,22600,22600,22600,0
20240909,181000,9760184850,22600,22600,22600,22600,0
20240909,180900,9760184850,22600,22600,22600,22600,0
20240909,180800,9760184850,22600,22600,22600,22600,5767
20240909,180700,9760184850,22600,22600,22600,22600,0
20240909,180600,9760184850,22600,22600,22600,22600,0
20240909,180500,9760184850,22600,22600,22600,22600,0
20240909,180400,9760184850,22600,22600,22600,22600,0
20240909,180300,9760184850,22600,22600,22600,22600,0
20240909,180200,9760184850,22600,22600,22600,22600,0
20240909,180100,9760184850,22600,22600,22600,22600,0
20240909,180000,9760184850,22600,22600,22600,22600,0
20240909,175900,9760184850,22600,22600,22600,22600,0
20240909,175800,9760184850,22600,22600,22600,22600,0
20240909,175700,9760184850,22600,22600,22600,22600,0
20240909,175600,9760184850,22600,22600,22600,22600,0
20240909,175500,9760184850,22600,22600,22600,22600,0
20240909,175400,9760184850,22600,22600,22600,22600,0
20240909,175300,9760184850,22600,22600,22600,22600,0
20240909,175200,9760184850,22600,22600,22600,22600,0
20240909,175100,9760184850,22600,22600,22600,22600,0
20240909,175000,9760184850,22600,22600,22600,22600,0
20240909,174900,9760184850,22600,22600,22600,22600,0
20240909,174800,9760184850,22600,22600,22600,22600,0
20240909,174700,9760184850,22600,22600,22600,22600,0
20240909,174600,9760184850,22600,22600,22600,22600,0
20240909,174500,9760184850,22600,22600,22600,22600,0
20240909,174400,9760184850,22600,22600,22600,22600,0
20240909,174300,9760184850,22600,22600,22600,22600,0
20240909,174200,9760184850,22600,22600,22600,22600,0
20240909,174100,9760184850,22600,22600,22600,22600,0
20240909,174000,9760184850,22600,22600,22600,22600,0
20240909,173900,9760184850,22600,22600,22600,22600,0
20240909,173800,9760184850,22600,22600,22600,22600,5767
20240909,173700,9760184850,22600,22600,22600,22600,0
20240909,173600,9760184850,22600,22600,22600,22600,0
20240909,173500,9760184850,22600,22600,22600,22600,0
20240909,173400,9760184850,22600,22600,22600,22600,0
20240909,173300,9760184850,22600,22600,22600,22600,0
20240909,173200,9760184850,22600,22600,22600,22600,0
20240909,173100,9760184850,22600,22600,22600,22600,0
20240909,173000,9760184850,22600,22600,22600,22600,0
20240909,172900,9760184850,22600,22600,22600,22600,0
20240909,172800,9760184850,22600,22600,22600,22600,0
20240909,172700,9760184850,22600,22600,22600,22600,0
20240909,172600,9760184850,22600,22600,22600,22600,0
20240909,172500,9760184850,22600,22600,22600,22600,0
20240909,172400,9760184850,22600,22600,22600,22600,0
20240909,172300,9760184850,22600,22600,22600,22600,0
20240909,172200,9760184850,22600,22600,22600,22600,0
20240909,172100,9760184850,22600,22600,22600,22600,0
20240909,172000,9760184850,22600,22600,22600,22600,0
20240909,171900,9760184850,22600,22600,22600,22600,0
20240909,171800,9760184850,22600,22600,22600,22600,0
20240909,171700,9760184850,22600,22600,22600,22600,0
20240909,171600,9760184850,22600,22600,22600,22600,0
20240909,171500,9760184850,22600,22600,22600,22600,0
20240909,171400,9760184850,22600,22600,22600,22600,0
20240909,171300,9760184850,22600,22600,22600,22600,0
20240909,171200,9760184850,22600,22600,22600,22600,0
20240909,171100,9760184850,22600,22600,22600,22600,0
20240909,171000,9760184850,22600,22600,22600,22600,0
20240909,170900,9760184850,22600,22600,22600,22600,0
20240909,170800,9760184850,22600,22600,22600,22600,5767
20240909,170700,9760184850,22600,22600,22600,22600,0
20240909,170600,9760184850,22600,22600,22600,22600,0
20240909,170500,9760184850,22600,22600,22600,22600,0
20240909,170400,9760184850,22600,22600,22600,22600,0
20240909,170300,9760184850,22600,22600,22600,22600,0
20240909,170200,9760184850,22600,22600,22600,22600,0
20240909,170100,9760184850,22600,22600,22600,22600,0
20240909,170000,9760184850,22600,22600,22600,22600,0
20240909,165900,9760184850,22600,22600,22600,22600,0
20240909,165800,9760184850,22600,22600,22600,22600,0
20240909,165700,9760184850,22600,22600,22600,22600,0
20240909,165600,9760184850,22600,22600,22600,22600,0
20240909,165500,9760184850,22600,22600,22600,22600,0
20240909,165400,9760184850,22600,22600,22600,22600,0
20240909,165300,9760184850,22600,22600,22600,22600,0
20240909,165200,9760184850,22600,22600,22600,22600,0
20240909,165100,9760184850,22600,22600,22600,22600,0
20240909,165000,9760184850,22600,22600,22600,22600,0
20240909,164900,9760184850,22600,22600,22600,22600,0
20240909,164800,9760184850,22600,22600,22600,22600,0
20240909,164700,9760184850,22600,22600,22600,22600,0
20240909,164600,9760184850,22600,22600,22600,22600,0
20240909,164500,9760184850,22600,22600,22600,22600,0
20240909,164400,9760184850,22600,22600,22600,22600,0
20240909,164300,9760184850,22600,22600,22600,22600,0
20240909,164200,9760184850,22600,22600,22600,22600,0
20240909,164100,9760184850,22600,22600,22600,22600,0
20240909,164000,9760184850,22600,22600,22600,22600,0
20240909,163900,9760184850,22600,22600,22600,22600,0
20240909,163800,9760184850,22600,22600,22600,22600,5767
20240909,163700,9760184850,22600,22600,22600,22600,0
20240909,163600,9760184850,22600,22600,22600,22600,0
20240909,163500,9760184850,22600,22600,22600,22600,0
20240909,163400,9760184850,22600,22600,22600,22600,0
20240909,163300,9760184850,22600,22600,22600,22600,0
20240909,163200,9760184850,22600,22600,22600,22600,0
20240909,163100,9760184850,22600,22600,22600,22600,0
20240909,163000,9760184850,22600,22600,22600,22600,0
20240909,162900,9760184850,22600,22600,22600,22600,0
20240909,162800,9760184850,22600,22600,22600,22600,0
20240909,162700,9760184850,22600,22600,22600,22600,0
20240909,162600,9760184850,22600,22600,22600,22600,0
20240909,162500,9760184850,22600,22600,22600,22600,0
20240909,162400,9760184850,22600,22600,22600,22600,0
20240909,162300,9760184850,22600,22600,22600,22600,0
20240909,162200,9760184850,22600,22600,22600,22600,0
20240909,162100,9760184850,22600,22600,22600,22600,0
20240909,162000,9760184850,22600,22600,22600,22600,0
20240909,161900,9760184850,22600,22600,22600,22600,0
20240909,161800,9760184850,22600,22600,22600,22600,0
20240909,161700,9760184850,22600,22600,22600,22600,0
20240909,161600,9760184850,22600,22600,22600,22600,0
20240909,161500,9760184850,22600,22600,22600,22600,0
20240909,161400,9760184850,22600,22600,22600,22600,0
20240909,161300,9760184850,22600,22600,22600,22600,0
20240909,161200,9760184850,22600,22600,22600,22600,0
20240909,161100,9760184850,22600,22600,22600,22600,0
20240909,161000,9760184850,22600,22600,22600,22600,0
20240909,160900,9760184850,22600,22600,22600,22600,0
20240909,160800,9760184850,22600,22600,22600,22600,5767
20240909,160700,9760184850,22600,22600,22600,22600,0
20240909,160600,9760184850,22600,22600,22600,22600,0
20240909,160500,9760184850,22600,22600,22600,22600,0
20240909,160400,9760184850,22600,22600,22600,22600,0
20240909,160300,9760184850,22600,22600,22600,22600,0
20240909,160200,9760184850,22600,22600,22600,22600,0
20240909,160100,9760184850,22600,22600,22600,22600,0
20240909,160000,9760184850,22600,22600,22600,22600,0
20240909,155900,9760184850,22600,22600,22600,22600,0
20240909,155800,9760184850,22600,22600,22600,22600,0
20240909,155700,9760184850,22600,22600,22600,22600,0
20240909,155600,9760184850,22600,22600,22600,22600,0
20240909,155500,9760184850,22600,22600,22600,22600,0
20240909,155400,9760184850,22600,22600,22600,22600,0
20240909,155300,9760184850,22600,22600,22600,22600,0
20240909,155200,9760184850,22600,22600,22600,22600,0
20240909,155100,9760184850,22600,22600,22600,22600,0
20240909,155000,9760184850,22600,22600,22600,22600,0
20240909,154900,9760184850,22600,22600,22600,22600,0
20240909,154800,9760184850,22600,22600,22600,22600,0
20240909,154700,9760184850,22600,22600,22600,22600,0
20240909,154600,9760184850,22600,22600,22600,22600,0
20240909,154500,9760184850,22600,22600,22600,22600,0
20240909,154400,9760184850,22600,22600,22600,22600,0
20240909,154300,9760184850,22600,22600,22600,22600,0
20240909,154200,9760184850,22600,22600,22600,22600,0
20240909,154100,9760184850,22600,22600,22600,22600,0
20240909,154000,9760184850,22600,22600,22600,22600,0
20240909,153900,9760184850,22600,22600,22600,22600,0
20240909,153800,9760184850,22600,22600,22600,22600,5767
20240909,153700,9760184850,22600,22600,22600,22600,0
20240909,153600,9760184850,22600,22600,22600,22600,0
20240909,153500,9760184850,22600,22600,22600,22600,0
20240909,153400,9760184850,22600,22600,22600,22600,0
20240909,153300,9760184850,22600,22600,22600,22600,0
20240909,153200,9760184850,22600,22600,22600,22600,0
20240909,153100,9760184850,22600,22600,22600,22600,0
20240909,153000,9760184850,22600,22600,22600,22600,5767
20240909,152900,9629850650,22700,22700,22700,22700,0
20240909,152800,9629850650,22700,22700,22700,22700,0
20240909,152700,9629850650,22700,22700,22700,22700,0
20240909,152600,9629850650,22700,22700,22700,22700,0
20240909,152500,9629850650,22700,22700,22700,22700,0
20240909,152400,9629850650,22700,22700,22700,22700,0
20240909,152300,9629850650,22700,22700,22700,22700,0
20240909,152200,9629850650,22700,22700,22700,22700,0
20240909,152100,9629850650,22700,22700,22700,22700,0
20240909,152000,9629850650,22700,22700,22700,22700,0
20240909,151900,9629850650,22700,22600,22700,22600,2451
20240909,151800,9574288850,22600,22650,22650,22600,215
20240909,151700,9569420300,22700,22600,22700,22500,3379
20240909,151600,9493110700,22600,22600,22600,22600,38
20240909,151500,9492251900,22600,22650,22650,22550,2339
20240909,151400,9439430800,22650,22600,22650,22600,21
20240909,151300,9438955950,22600,22650,22650,22600,1262
20240909,151200,9410434550,22650,22700,22700,22650,1302
20240909,151100,9380937500,22700,22700,22700,22700,1058
20240909,151000,9356920900,22700,22650,22750,22650,16
20240909,150900,9356557600,22650,22700,22700,22650,537
20240909,150800,9344369100,22700,22700,22700,22700,576
20240909,150700,9331293900,22650,22650,22650,22650,571
20240909,150600,9318360750,22650,22700,22700,22650,435
20240909,150500,9308493750,22700,22700,22700,22700,1370
20240909,150400,9277394750,22750,22750,22750,22700,120
20240909,150300,9274667950,22750,22700,22750,22700,112
20240909,150200,9272125000,22750,22750,22750,22700,110
20240909,150100,9269627600,22700,22700,22700,22700,3
20240909,150000,9269559500,22750,22750,22750,22750,648
20240909,145900,9254817500,22700,22800,22800,22700,302
20240909,145800,9247951250,22800,22800,22800,22800,229
20240909,145700,9242730050,22800,22700,22800,22700,2335
20240909,145600,9189562200,22700,22750,22750,22700,232
20240909,145500,9184292450,22750,22750,22750,22700,1409
20240909,145400,9152250550,22700,22700,22750,22700,2032
20240909,145300,9106123650,22700,22750,22750,22700,1152
20240909,145200,9079971700,22700,22750,22750,22700,158
20240909,145100,9076384150,22750,22700,22750,22700,135
20240909,145000,9073315400,22700,22700,22700,22650,1619
20240909,144900,9036591850,22600,22650,22650,22600,1264
20240909,144800,9007999150,22650,22700,22700,22650,3783
20240909,144700,8922224100,22700,22750,22750,22700,1282
20240909,144600,8893059700,22750,22850,22850,22750,279
20240909,144500,8886698400,22800,22850,22850,22800,2316
20240909,144400,8833877650,22850,22850,22850,22850,2673
20240909,144300,8772799600,22900,22900,22900,22900,263
20240909,144200,8766776900,22900,22900,22900,22900,455
20240909,144100,8756357400,22900,22900,22950,22900,821
20240909,144000,8737555600,22900,22900,22900,22900,1682
20240909,143900,8699037800,22900,22900,22900,22900,130
20240909,143800,8696060800,22850,22850,22850,22850,86
20240909,143700,8694095700,22850,22850,22850,22850,177
20240909,143600,8690051250,22900,22900,22900,22900,205
20240909,143500,8685356750,22900,22900,22900,22900,31
20240909,143400,8684646850,22900,22850,22900,22850,61
20240909,143300,8683251500,22850,22850,22850,22850,794
20240909,143200,8665108600,22850,22850,22850,22850,189
20240909,143100,8660789950,22850,22850,22850,22850,102
20240909,143000,8658459250,22850,22900,22900,22850,634
20240909,142900,8643970900,22850,22900,22900,22850,251
20240909,142800,8638234850,22850,22850,22900,22850,74
20240909,142700,8636542900,22850,22850,22850,22850,202
20240909,142600,8631927200,22850,22900,22900,22850,631
20240909,142500,8617503950,22850,22850,22900,22850,308
20240909,142400,8610465450,22900,22900,22900,22850,1171
20240909,142300,8583650800,22900,22950,22950,22900,368
20240909,142200,8575205400,22950,22950,22950,22900,2597
20240909,142100,8515644500,22900,22850,22950,22850,1157
20240909,142000,8489149150,22850,22850,22900,22850,4978
20240909,141900,8375185250,22850,22850,22900,22850,680
20240909,141800,8359640050,22900,22850,22900,22850,77
20240909,141700,8357879650,22850,22850,22850,22850,1256
20240909,141600,8329180050,22800,22750,22800,22750,297
20240909,141500,8322411000,22750,22800,22800,22750,898
20240909,141400,8301965050,22800,22800,22800,22800,7
20240909,141300,8301805450,22750,22800,22800,22750,91
20240909,141200,8299730800,22800,22850,22850,22750,1363
20240909,141100,8268627100,22800,22850,22900,22800,810
20240909,141000,8250118150,22850,22800,22850,22800,816
20240909,140900,8231505400,22750,22750,22800,22750,640
20240909,140800,8216944850,22750,22700,22750,22700,496
20240909,140700,8205660900,22750,22750,22750,22750,0
20240909,140600,8205660900,22750,22750,22750,22750,1
20240909,140500,8205638150,22700,22700,22700,22700,0
20240909,140400,8205638150,22700,22700,22700,22700,2
20240909,140300,8205592750,22700,22700,22700,22700,51
20240909,140200,8204435050,22700,22700,22700,22700,109
20240909,140100,8201960750,22750,22800,22800,22750,36
20240909,140000,8201141150,22800,22750,22800,22750,441
20240909,135900,8191108000,22750,22750,22750,22650,310
20240909,135800,8184073050,22700,22700,22700,22650,206
20240909,135700,8179397250,22700,22750,22750,22700,2101
20240909,135600,8131607600,22800,22800,22800,22800,165
20240909,135500,8127845600,22800,22750,22800,22750,23
20240909,135400,8127321250,22800,22800,22800,22800,93
20240909,135300,8125200850,22800,22750,22800,22750,39
20240909,135200,8124311700,22750,22750,22750,22750,1
20240909,135100,8124288950,22800,22750,22800,22750,47
20240909,135000,8123219100,22750,22750,22800,22750,154
20240909,134900,8119715100,22800,22750,22800,22750,400
20240909,134800,8110604950,22700,22700,22700,22700,3
20240909,134700,8110536850,22700,22600,22750,22550,4168
20240909,134600,8016129600,22600,22650,22650,22600,776
20240909,134500,7998557950,22650,22650,22700,22650,389
20240909,134400,7989747050,22650,22750,22750,22650,537
20240909,134300,7977556400,22700,22700,22700,22700,1
20240909,134200,7977533700,22700,22750,22750,22700,305
20240909,134100,7970609950,22750,22750,22750,22750,388
20240909,134000,7961782950,22750,22700,22750,22650,429
20240909,133900,7952056850,22700,22700,22700,22650,387
20240909,133800,7943272000,22700,22700,22700,22700,470
20240909,133700,7932603000,22700,22700,22700,22700,4
20240909,133600,7932512200,22700,22700,22750,22700,382
20240909,133500,7923838050,22700,22700,22700,22700,0
20240909,133400,7923838050,22700,22700,22700,22700,33
20240909,133300,7923088950,22650,22650,22650,22650,0
20240909,133200,7923088950,22650,22700,22700,22650,1068
20240909,133100,7898871050,22700,22800,22800,22700,816
20240909,133000,7880311950,22850,22800,22850,22800,333
20240909,132900,7872704350,22800,22900,22900,22800,1245
20240909,132800,7844297150,22900,22850,22900,22800,728
20240909,132700,7827661950,22850,22850,22850,22850,3
20240909,132600,7827593400,22850,22850,22850,22850,89
20240909,132500,7825559750,22850,22850,22850,22800,53
20240909,132400,7824349950,22850,22850,22850,22850,421
20240909,132300,7814730100,22900,22800,22900,22800,1726
20240909,132200,7775319750,22800,22800,22800,22800,158
20240909,132100,7771717350,22800,22800,22800,22750,469
20240909,132000,7761024650,22800,22750,22800,22750,195
20240909,131900,7756584350,22750,22750,22800,22750,83
20240909,131800,7754694850,22750,22800,22800,22750,50
20240909,131700,7753557250,22800,22800,22800,22800,630
20240909,131600,7739193250,22800,22850,22850,22800,376
20240909,131500,7730616000,22850,22850,22850,22800,755
20240909,131400,7713389750,22850,22900,22900,22850,413
20240909,131300,7703952650,22900,22900,22900,22850,245
20240909,131200,7698354200,22900,22900,22900,22850,892
20240909,131100,7677932350,22850,22900,22950,22850,948
20240909,131000,7656227800,22900,22900,22950,22900,953
20240909,130900,7634383750,22950,23000,23000,22900,2225
20240909,130800,7583317900,23000,22850,23000,22850,13843
20240909,130700,7266067300,22850,22750,22850,22750,14229
20240909,130600,6941653550,22750,22700,22750,22700,1475
20240909,130500,6908137250,22700,22650,22700,22650,2816
20240909,130400,6844216550,22700,22700,22700,22650,150
20240909,130300,6840813600,22700,22650,22700,22550,104
20240909,130200,6838458800,22650,22550,22650,22550,2913
20240909,130100,6772562900,22550,22550,22550,22550,523
20240909,130000,6760769250,22600,22550,22600,22500,404
20240909,125900,6751643150,22550,22500,22550,22500,361
20240909,125800,6743505250,22550,22500,22550,22500,25
20240909,125700,6742942250,22550,22550,22550,22550,1299
20240909,125600,6713649800,22550,22600,22600,22550,83
20240909,125500,6711776500,22600,22650,22650,22600,51
20240909,125400,6710623200,22600,22600,22600,22600,78
20240909,125300,6708860400,22600,22650,22700,22600,427
20240909,125200,6699188350,22700,22700,22700,22700,30
20240909,125100,6698507350,22700,22550,22700,22550,1305
20240909,125000,6668949150,22650,22650,22650,22600,1208
20240909,124900,6641647950,22650,22650,22650,22650,63
20240909,124800,6640221000,22650,22650,22650,22650,78
20240909,124700,6638454300,22650,22600,22650,22600,90
20240909,124600,6636420250,22650,22650,22650,22600,151
20240909,124500,6633004350,22650,22650,22650,22650,434
20240909,124400,6623174250,22650,22600,22650,22600,241
20240909,124300,6617722550,22600,22550,22600,22550,46
20240909,124200,6616683000,22550,22600,22600,22550,291
20240909,124100,6610120900,22600,22550,22600,22550,39
20240909,124000,6609241400,22550,22550,22550,22500,69
20240909,123900,6607688500,22550,22500,22550,22500,495
20240909,123800,6596536500,22550,22550,22550,22550,1
20240909,123700,6596513950,22550,22550,22550,22550,1
20240909,123600,6596491400,22550,22550,22550,22550,19
20240909,123500,6596062950,22550,22600,22600,22500,315
20240909,123400,6588968050,22600,22550,22600,22500,943
20240909,123300,6567720250,22600,22600,22600,22550,138
20240909,123200,6564601600,22600,22600,22600,22600,54
20240909,123100,6563381200,22600,22450,22600,22450,720
20240909,123000,6547185350,22450,22400,22450,22400,623
20240909,122900,6533210300,22400,22400,22400,22400,682
20240909,122800,6517933500,22400,22400,22400,22400,72
20240909,122700,6516320700,22400,22400,22400,22400,662
20240909,122600,6501491900,22400,22400,22400,22400,199
20240909,122500,6497034300,22400,22400,22400,22400,647
20240909,122400,6482541500,22400,22400,22450,22400,267
20240909,122300,6476559200,22400,22400,22450,22400,140
20240909,122200,6473420650,22400,22400,22450,22400,150
20240909,122100,6470057650,22400,22400,22400,22400,0
20240909,122000,6470057650,22400,22450,22450,22400,1286
20240909,121900,6441192750,22450,22450,22450,22450,40
20240909,121800,6440294750,22450,22450,22450,22450,364
20240909,121700,6432122950,22500,22500,22500,22500,542
20240909,121600,6419927950,22550,22550,22550,22550,369
20240909,121500,6411607000,22600,22550,22600,22550,391
20240909,121400,6402770450,22600,22500,22600,22500,2100
20240909,121300,6355342500,22500,22550,22550,22500,177
20240909,121200,6351359950,22500,22500,22550,22500,470
20240909,121100,6340783950,22500,22550,22550,22500,40
20240909,121000,6339883600,22500,22500,22550,22500,34
20240909,120900,6339118300,22500,22500,22550,22500,47
20240909,120800,6338059500,22550,22500,22550,22500,179
20240909,120700,6334030550,22500,22550,22550,22500,1009
20240909,120600,6311327550,22550,22550,22550,22550,30
20240909,120500,6310651050,22550,22600,22650,22550,336
20240909,120400,6303068400,22650,22650,22650,22650,0
20240909,120300,6303068400,22650,22650,22650,22650,30
20240909,120200,6302388900,22650,22650,22650,22650,24
20240909,120100,6301845300,22650,22600,22650,22600,504
20240909,120000,6290454850,22600,22600,22600,22600,140
20240909,115900,6287290850,22550,22550,22600,22550,32
20240909,115800,6286568900,22550,22550,22600,22550,271
20240909,115700,6280451700,22550,22550,22550,22550,13
20240909,115600,6280158550,22550,22600,22600,22550,150
20240909,115500,6276771050,22550,22550,22550,22550,102
20240909,115400,6274470950,22550,22600,22600,22550,131
20240909,115300,6271511850,22550,22550,22600,22550,970
20240909,115200,6249638000,22500,22550,22550,22500,355
20240909,115100,6241650250,22550,22600,22600,22550,144
20240909,115000,6238397500,22550,22600,22600,22550,514
20240909,114900,6226806100,22550,22600,22650,22550,1153
20240909,114800,6200773350,22600,22650,22650,22600,108
20240909,114700,6198330950,22600,22550,22650,22550,145
20240909,114600,6195050500,22550,22650,22650,22550,329
20240909,114500,6187615000,22550,22650,22650,22550,1077
20240909,114400,6163281500,22600,22650,22650,22600,1331
20240909,114300,6133184850,22650,22650,22650,22650,105
20240909,114200,6130806600,22650,22650,22650,22600,393
20240909,114100,6121914450,22600,22750,22750,22600,878
20240909,114000,6102028950,22750,22700,22750,22650,806
20240909,113900,6083755850,22700,22700,22750,22700,312
20240909,113800,6076671750,22700,22650,22700,22650,1228
20240909,113700,6048806850,22700,22700,22700,22700,226
20240909,113600,6043676650,22700,22700,22700,22700,300
20240909,113500,6036866650,22700,22700,22700,22700,694
20240909,113400,6021112850,22700,22700,22700,22700,42
20240909,113300,6020159450,22700,22700,22700,22650,228
20240909,113200,6014986200,22700,22750,22750,22700,290
20240909,113100,6008390550,22750,22750,22750,22700,759
20240909,113000,5991153150,22750,22700,22750,22650,1259
20240909,112900,5962568950,22700,22650,22700,22650,1257
20240909,112800,5934038900,22700,22650,22700,22600,753
20240909,112700,5916978100,22650,22650,22650,22600,18
20240909,112600,5916570650,22650,22650,22650,22600,149
20240909,112500,5913198050,22650,22600,22650,22600,53
20240909,112400,5911998500,22600,22600,22600,22600,558
20240909,112300,5899387700,22550,22450,22550,22450,1166
20240909,112200,5873146650,22500,22500,22550,22500,439
20240909,112100,5863269100,22500,22500,22550,22500,476
20240909,112000,5852554100,22500,22550,22550,22500,294
20240909,111900,5845930550,22550,22550,22600,22550,281
20240909,111800,5839588350,22600,22650,22650,22550,113
20240909,111700,5837035050,22550,22650,22650,22550,1170
20240909,111600,5810602850,22650,22650,22650,22600,1332
20240909,111500,5780433950,22600,22650,22650,22600,726
20240909,111400,5764016900,22650,22650,22650,22600,141
20240909,111300,5760823300,22600,22650,22650,22600,61
20240909,111200,5759441800,22650,22500,22650,22500,1158
20240909,111100,5733297500,22550,22550,22550,22550,257
20240909,111000,5727502150,22550,22500,22550,22500,430
20240909,110900,5717819250,22500,22500,22500,22450,263
20240909,110800,5711901800,22550,22500,22550,22450,720
20240909,110700,5695709950,22450,22450,22500,22450,158
20240909,110600,5692156950,22500,22550,22550,22500,1065
20240909,110500,5668190750,22550,22550,22550,22500,837
20240909,110400,5649330200,22550,22550,22550,22500,703
20240909,110300,5633492550,22550,22550,22550,22500,241
20240909,110200,5628058050,22600,22600,22600,22550,134
20240909,110100,5625030150,22550,22550,22550,22550,142
20240909,110000,5621828050,22600,22550,22600,22550,547
20240909,105900,5609491700,22550,22600,22600,22550,533
20240909,105800,5597466000,22550,22600,22600,22550,1037
20240909,105700,5574050800,22600,22650,22650,22550,1580
20240909,105600,5538324500,22650,22750,22750,22650,1163
20240909,105500,5511948800,22750,22750,22750,22700,2181
20240909,105400,5462408950,22750,22650,22750,22600,4123
20240909,105300,5368964350,22650,22650,22650,22600,1576
20240909,105200,5333268000,22650,22600,22650,22600,314
20240909,105100,5326157500,22650,22600,22650,22600,900
20240909,105000,5305811650,22600,22550,22600,22550,3767
20240909,104900,5220737650,22550,22550,22550,22500,208
20240909,104800,5216053050,22550,22500,22550,22500,3554
20240909,104700,5136085700,22500,22500,22500,22500,164
20240909,104600,5132395700,22500,22450,22500,22450,799
20240909,104500,5114447650,22450,22450,22450,22450,390
20240909,104400,5105692150,22400,22350,22400,22350,499
20240909,104300,5094519450,22350,22300,22350,22250,1104
20240909,104200,5069860000,22250,22300,22300,22250,353
20240909,104100,5062002400,22300,22300,22300,22150,1893
20240909,104000,5019937250,22250,22250,22250,22250,54
20240909,103900,5018735750,22200,22250,22250,22200,1888
20240909,103800,4976787800,22250,22250,22250,22250,25
20240909,103700,4976231550,22300,22300,22350,22250,1298
20240909,103600,4947285750,22300,22350,22350,22300,186
20240909,103500,4943132950,22300,22350,22350,22300,767
20240909,103400,4925990900,22350,22350,22400,22350,620
20240909,103300,4912109400,22400,22400,22400,22350,78
20240909,103200,4910365100,22350,22400,22400,22300,148
20240909,103100,4907057350,22400,22350,22400,22300,522
20240909,103000,4895411850,22350,22350,22350,22300,688
20240909,102900,4880038200,22350,22300,22400,22300,1401
20240909,102800,4848762350,22300,22350,22350,22300,504
20240909,102700,4837514600,22350,22350,22350,22350,64
20240909,102600,4836084200,22400,22400,22400,22300,110
20240909,102500,4833626100,22300,22400,22400,22300,3594
20240909,102400,4753337100,22450,22450,22450,22450,360
20240909,102300,4745255100,22450,22550,22550,22450,658
20240909,102200,4730443300,22550,22400,22550,22400,191
20240909,102100,4726145400,22400,22500,22500,22400,972
20240909,102000,4704292400,22500,22500,22550,22500,193
20240909,101900,4699943050,22500,22600,22600,22500,2635
20240909,101800,4640589750,22650,22600,22650,22550,1307
20240909,101700,4611042150,22600,22550,22650,22550,955
20240909,101600,4589470700,22550,22650,22650,22550,1088
20240909,101500,4564909450,22650,22600,22650,22550,1371
20240909,101400,4533921150,22550,22600,22600,22550,264
20240909,101300,4527967400,22550,22600,22600,22550,287
20240909,101200,4521487800,22550,22600,22650,22550,3038
20240909,101100,4452821500,22550,22400,22600,22400,4242
20240909,101000,4357240000,22400,22450,22450,22400,217
20240909,100900,4352378500,22450,22450,22450,22350,386
20240909,100800,4343734050,22450,22350,22450,22300,774
20240909,100700,4326439250,22350,22400,22400,22300,641
20240909,100600,4312113400,22350,22450,22450,22350,817
20240909,100500,4293823950,22450,22400,22450,22300,674
20240909,100400,4278708700,22400,22300,22400,22250,1352
20240909,100300,4248510650,22300,22200,22300,22050,4920
20240909,100200,4139467950,22200,22100,22250,22050,479
20240909,100100,4128868800,22100,22200,22200,22100,1968
20240909,100000,4085318200,22250,22200,22250,22200,883
20240909,095900,4065715400,22200,22350,22350,22200,2578
20240909,095800,4008215200,22450,22500,22550,22400,1443
20240909,095700,3975816950,22450,22500,22550,22450,1254
20240909,095600,3947638150,22550,22500,22550,22500,799
20240909,095500,3929641300,22550,22600,22600,22550,3086
20240909,095400,3859920000,22600,22500,22600,22500,2937
20240909,095300,3793718750,22550,22450,22550,22350,2161
20240909,095200,3745229450,22450,22450,22550,22400,3340
20240909,095100,3670110400,22500,22600,22600,22400,5861
20240909,095000,3538358150,22550,22500,22600,22450,4724
20240909,094900,3431916800,22500,22450,22550,22400,7772
20240909,094800,3257160950,22450,22450,22450,22350,1593
20240909,094700,3221460050,22450,22300,22450,22250,3002
20240909,094600,3154448350,22300,22400,22400,22250,950
20240909,094500,3133236350,22400,22400,22400,22300,2137
20240909,094400,3085488950,22400,22300,22400,22200,4871
20240909,094300,2976848650,22300,22350,22350,22250,902
20240909,094200,2956754900,22350,22350,22400,22300,2521
20240909,094100,2900426650,22350,22350,22400,22300,1949
20240909,094000,2856892200,22400,22500,22500,22300,3554
20240909,093900,2777310500,22500,22450,22500,22400,1148
20240909,093800,2751514050,22450,22450,22500,22400,2379
20240909,093700,2698088100,22450,22550,22550,22400,4817
20240909,093600,2589828600,22550,22450,22550,22400,5395
20240909,093500,2468527700,22400,22300,22450,22250,3977
20240909,093400,2379557800,22300,22300,22400,22250,1962
20240909,093300,2335712950,22300,22300,22350,22200,1890
20240909,093200,2293601600,22200,22400,22450,22150,10648
20240909,093100,2056716650,22400,22500,22500,22350,6443
20240909,093000,1912210750,22500,22450,22500,22350,2993
20240909,092900,1845062150,22450,22300,22450,22300,4424
20240909,092800,1746123450,22300,22200,22300,22150,2150
20240909,092700,1698282800,22200,22200,22200,22150,2990
20240909,092600,1632028950,22200,22150,22250,22150,1593
20240909,092500,1596675650,22150,22000,22150,21950,3225
20240909,092400,1525502850,22000,22050,22100,21900,4073
20240909,092300,1435871650,22050,22000,22050,21950,3509
20240909,092200,1358644600,22000,22000,22000,21900,2020
20240909,092100,1314307800,21900,21850,22000,21850,4074
20240909,092000,1225016900,21900,21750,21900,21750,2436
20240909,091900,1171817200,21750,21600,21750,21600,3989
20240909,091800,1085464900,21550,21550,21600,21550,732
20240909,091700,1069690250,21550,21500,21550,21500,24
20240909,091600,1069173550,21500,21450,21550,21400,541
20240909,091500,1057548250,21350,21400,21400,21300,1502
20240909,091400,1025456200,21450,21400,21500,21400,247
20240909,091300,1020169000,21500,21500,21500,21500,0
20240909,091200,1020169000,21500,21450,21500,21300,3288
20240909,091100,949841500,21450,21550,21600,21450,3686
20240909,091000,870560500,21600,21550,21600,21550,3450
20240909,090900,796109750,21550,21550,21600,21500,1930
20240909,090800,754552750,21550,21450,21550,21400,2141
20240909,090700,708567150,21450,21550,21550,21400,1877
20240909,090600,668248650,21500,21400,21600,21300,5270
20240909,090500,555196500,21250,21200,21400,21150,3999
20240909,090400,469996800,21250,21000,21300,21000,3159
20240909,090300,403289400,21000,21250,21300,21000,6583
20240909,090200,264153450,21250,21200,21350,21200,3802
20240909,090100,183217750,21250,21300,21300,21200,2518
20240909,090000,129690150,21300,21050,21300,21050,6144