KissMeData/000880/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183200,2439413150,29750,29750,29750,29750,3938
20240924,183100,2439413150,29750,29750,29750,29750,0
20240924,183000,2439413150,29750,29750,29750,29750,0
20240924,182900,2439413150,29750,29750,29750,29750,0
20240924,182800,2439413150,29750,29750,29750,29750,0
20240924,182700,2439413150,29750,29750,29750,29750,0
20240924,182600,2439413150,29750,29750,29750,29750,0
20240924,182500,2439413150,29750,29750,29750,29750,0
20240924,182400,2439413150,29750,29750,29750,29750,0
20240924,182300,2439413150,29750,29750,29750,29750,0
20240924,182200,2439413150,29750,29750,29750,29750,0
20240924,182100,2439413150,29750,29750,29750,29750,0
20240924,182000,2439413150,29750,29750,29750,29750,0
20240924,181900,2439413150,29750,29750,29750,29750,0
20240924,181800,2439413150,29750,29750,29750,29750,0
20240924,181700,2439413150,29750,29750,29750,29750,0
20240924,181600,2439413150,29750,29750,29750,29750,0
20240924,181500,2439413150,29750,29750,29750,29750,0
20240924,181400,2439413150,29750,29750,29750,29750,0
20240924,181300,2439413150,29750,29750,29750,29750,0
20240924,181200,2439413150,29750,29750,29750,29750,0
20240924,181100,2439413150,29750,29750,29750,29750,0
20240924,181000,2439413150,29750,29750,29750,29750,0
20240924,180900,2439413150,29750,29750,29750,29750,0
20240924,180800,2439413150,29750,29750,29750,29750,0
20240924,180700,2439413150,29750,29750,29750,29750,0
20240924,180600,2439413150,29750,29750,29750,29750,0
20240924,180500,2439413150,29750,29750,29750,29750,0
20240924,180400,2439413150,29750,29750,29750,29750,0
20240924,180300,2439413150,29750,29750,29750,29750,0
20240924,180200,2439413150,29750,29750,29750,29750,3938
20240924,180100,2439413150,29750,29750,29750,29750,0
20240924,180000,2439413150,29750,29750,29750,29750,0
20240924,175900,2439413150,29750,29750,29750,29750,0
20240924,175800,2439413150,29750,29750,29750,29750,0
20240924,175700,2439413150,29750,29750,29750,29750,0
20240924,175600,2439413150,29750,29750,29750,29750,0
20240924,175500,2439413150,29750,29750,29750,29750,0
20240924,175400,2439413150,29750,29750,29750,29750,0
20240924,175300,2439413150,29750,29750,29750,29750,0
20240924,175200,2439413150,29750,29750,29750,29750,0
20240924,175100,2439413150,29750,29750,29750,29750,0
20240924,175000,2439413150,29750,29750,29750,29750,0
20240924,174900,2439413150,29750,29750,29750,29750,0
20240924,174800,2439413150,29750,29750,29750,29750,0
20240924,174700,2439413150,29750,29750,29750,29750,0
20240924,174600,2439413150,29750,29750,29750,29750,0
20240924,174500,2439413150,29750,29750,29750,29750,0
20240924,174400,2439413150,29750,29750,29750,29750,0
20240924,174300,2439413150,29750,29750,29750,29750,0
20240924,174200,2439413150,29750,29750,29750,29750,0
20240924,174100,2439413150,29750,29750,29750,29750,0
20240924,174000,2439413150,29750,29750,29750,29750,0
20240924,173900,2439413150,29750,29750,29750,29750,0
20240924,173800,2439413150,29750,29750,29750,29750,0
20240924,173700,2439413150,29750,29750,29750,29750,0
20240924,173600,2439413150,29750,29750,29750,29750,0
20240924,173500,2439413150,29750,29750,29750,29750,0
20240924,173400,2439413150,29750,29750,29750,29750,0
20240924,173300,2439413150,29750,29750,29750,29750,0
20240924,173200,2439413150,29750,29750,29750,29750,3938
20240924,173100,2439413150,29750,29750,29750,29750,0
20240924,173000,2439413150,29750,29750,29750,29750,0
20240924,172900,2439413150,29750,29750,29750,29750,0
20240924,172800,2439413150,29750,29750,29750,29750,0
20240924,172700,2439413150,29750,29750,29750,29750,0
20240924,172600,2439413150,29750,29750,29750,29750,0
20240924,172500,2439413150,29750,29750,29750,29750,0
20240924,172400,2439413150,29750,29750,29750,29750,0
20240924,172300,2439413150,29750,29750,29750,29750,0
20240924,172200,2439413150,29750,29750,29750,29750,0
20240924,172100,2439413150,29750,29750,29750,29750,0
20240924,172000,2439413150,29750,29750,29750,29750,0
20240924,171900,2439413150,29750,29750,29750,29750,0
20240924,171800,2439413150,29750,29750,29750,29750,0
20240924,171700,2439413150,29750,29750,29750,29750,0
20240924,171600,2439413150,29750,29750,29750,29750,0
20240924,171500,2439413150,29750,29750,29750,29750,0
20240924,171400,2439413150,29750,29750,29750,29750,0
20240924,171300,2439413150,29750,29750,29750,29750,0
20240924,171200,2439413150,29750,29750,29750,29750,0
20240924,171100,2439413150,29750,29750,29750,29750,0
20240924,171000,2439413150,29750,29750,29750,29750,0
20240924,170900,2439413150,29750,29750,29750,29750,0
20240924,170800,2439413150,29750,29750,29750,29750,0
20240924,170700,2439413150,29750,29750,29750,29750,0
20240924,170600,2439413150,29750,29750,29750,29750,0
20240924,170500,2439413150,29750,29750,29750,29750,0
20240924,170400,2439413150,29750,29750,29750,29750,0
20240924,170300,2439413150,29750,29750,29750,29750,0
20240924,170200,2439413150,29750,29750,29750,29750,3938
20240924,170100,2439413150,29750,29750,29750,29750,0
20240924,170000,2439413150,29750,29750,29750,29750,0
20240924,165900,2439413150,29750,29750,29750,29750,0
20240924,165800,2439413150,29750,29750,29750,29750,0
20240924,165700,2439413150,29750,29750,29750,29750,0
20240924,165600,2439413150,29750,29750,29750,29750,0
20240924,165500,2439413150,29750,29750,29750,29750,0
20240924,165400,2439413150,29750,29750,29750,29750,0
20240924,165300,2439413150,29750,29750,29750,29750,0
20240924,165200,2439413150,29750,29750,29750,29750,0
20240924,165100,2439413150,29750,29750,29750,29750,0
20240924,165000,2439413150,29750,29750,29750,29750,0
20240924,164900,2439413150,29750,29750,29750,29750,0
20240924,164800,2439413150,29750,29750,29750,29750,0
20240924,164700,2439413150,29750,29750,29750,29750,0
20240924,164600,2439413150,29750,29750,29750,29750,0
20240924,164500,2439413150,29750,29750,29750,29750,0
20240924,164400,2439413150,29750,29750,29750,29750,0
20240924,164300,2439413150,29750,29750,29750,29750,0
20240924,164200,2439413150,29750,29750,29750,29750,0
20240924,164100,2439413150,29750,29750,29750,29750,0
20240924,164000,2439413150,29750,29750,29750,29750,0
20240924,163900,2439413150,29750,29750,29750,29750,0
20240924,163800,2439413150,29750,29750,29750,29750,0
20240924,163700,2439413150,29750,29750,29750,29750,0
20240924,163600,2439413150,29750,29750,29750,29750,0
20240924,163500,2439413150,29750,29750,29750,29750,0
20240924,163400,2439413150,29750,29750,29750,29750,0
20240924,163300,2439413150,29750,29750,29750,29750,0
20240924,163200,2439413150,29750,29750,29750,29750,3938
20240924,163100,2439413150,29750,29750,29750,29750,0
20240924,163000,2439413150,29750,29750,29750,29750,0
20240924,162900,2439413150,29750,29750,29750,29750,0
20240924,162800,2439413150,29750,29750,29750,29750,0
20240924,162700,2439413150,29750,29750,29750,29750,0
20240924,162600,2439413150,29750,29750,29750,29750,0
20240924,162500,2439413150,29750,29750,29750,29750,0
20240924,162400,2439413150,29750,29750,29750,29750,0
20240924,162300,2439413150,29750,29750,29750,29750,0
20240924,162200,2439413150,29750,29750,29750,29750,0
20240924,162100,2439413150,29750,29750,29750,29750,0
20240924,162000,2439413150,29750,29750,29750,29750,0
20240924,161900,2439413150,29750,29750,29750,29750,0
20240924,161800,2439413150,29750,29750,29750,29750,0
20240924,161700,2439413150,29750,29750,29750,29750,0
20240924,161600,2439413150,29750,29750,29750,29750,0
20240924,161500,2439413150,29750,29750,29750,29750,0
20240924,161400,2439413150,29750,29750,29750,29750,0
20240924,161300,2439413150,29750,29750,29750,29750,0
20240924,161200,2439413150,29750,29750,29750,29750,0
20240924,161100,2439413150,29750,29750,29750,29750,0
20240924,161000,2439413150,29750,29750,29750,29750,0
20240924,160900,2439413150,29750,29750,29750,29750,0
20240924,160800,2439413150,29750,29750,29750,29750,0
20240924,160700,2439413150,29750,29750,29750,29750,0
20240924,160600,2439413150,29750,29750,29750,29750,0
20240924,160500,2439413150,29750,29750,29750,29750,0
20240924,160400,2439413150,29750,29750,29750,29750,0
20240924,160300,2439413150,29750,29750,29750,29750,0
20240924,160200,2439413150,29750,29750,29750,29750,3938
20240924,160100,2439413150,29750,29750,29750,29750,0
20240924,160000,2439413150,29750,29750,29750,29750,0
20240924,155900,2439413150,29750,29750,29750,29750,0
20240924,155800,2439413150,29750,29750,29750,29750,0
20240924,155700,2439413150,29750,29750,29750,29750,0
20240924,155600,2439413150,29750,29750,29750,29750,0
20240924,155500,2439413150,29750,29750,29750,29750,0
20240924,155400,2439413150,29750,29750,29750,29750,0
20240924,155300,2439413150,29750,29750,29750,29750,0
20240924,155200,2439413150,29750,29750,29750,29750,0
20240924,155100,2439413150,29750,29750,29750,29750,0
20240924,155000,2439413150,29750,29750,29750,29750,0
20240924,154900,2439413150,29750,29750,29750,29750,0
20240924,154800,2439413150,29750,29750,29750,29750,0
20240924,154700,2439413150,29750,29750,29750,29750,0
20240924,154600,2439413150,29750,29750,29750,29750,0
20240924,154500,2439413150,29750,29750,29750,29750,0
20240924,154400,2439413150,29750,29750,29750,29750,0
20240924,154300,2439413150,29750,29750,29750,29750,0
20240924,154200,2439413150,29750,29750,29750,29750,0
20240924,154100,2439413150,29750,29750,29750,29750,0
20240924,154000,2439413150,29750,29750,29750,29750,0
20240924,153900,2439413150,29750,29750,29750,29750,0
20240924,153800,2439413150,29750,29750,29750,29750,0
20240924,153700,2439413150,29750,29750,29750,29750,0
20240924,153600,2439413150,29750,29750,29750,29750,0
20240924,153500,2439413150,29750,29750,29750,29750,0
20240924,153400,2439413150,29750,29750,29750,29750,0
20240924,153300,2439413150,29750,29750,29750,29750,0
20240924,153200,2439413150,29750,29750,29750,29750,3938
20240924,153100,2439413150,29750,29750,29750,29750,0
20240924,153000,2439413150,29750,29750,29750,29750,3938
20240924,152900,2322257650,29600,29600,29600,29600,0
20240924,152800,2322257650,29600,29600,29600,29600,0
20240924,152700,2322257650,29600,29600,29600,29600,0
20240924,152600,2322257650,29600,29600,29600,29600,0
20240924,152500,2322257650,29600,29600,29600,29600,0
20240924,152400,2322257650,29600,29600,29600,29600,0
20240924,152300,2322257650,29600,29600,29600,29600,0
20240924,152200,2322257650,29600,29600,29600,29600,0
20240924,152100,2322257650,29600,29600,29600,29600,0
20240924,152000,2322257650,29600,29600,29600,29600,0
20240924,151900,2322257650,29600,29700,29700,29600,613
20240924,151800,2304091700,29700,29650,29750,29650,3875
20240924,151700,2189056600,29600,29650,29650,29600,2445
20240924,151600,2116590400,29650,29650,29650,29650,201
20240924,151500,2110630750,29650,29700,29700,29650,93
20240924,151400,2107868950,29650,29700,29700,29650,57
20240924,151300,2106176100,29700,29700,29700,29700,163
20240924,151200,2101335000,29700,29650,29700,29650,602
20240924,151100,2083477000,29600,29650,29650,29600,93
20240924,151000,2080721400,29600,29600,29650,29600,102
20240924,150900,2077702150,29650,29650,29650,29650,0
20240924,150800,2077702150,29650,29550,29650,29550,145
20240924,150700,2073404500,29500,29650,29650,29500,1801
20240924,150600,2020237150,29650,29600,29650,29600,61
20240924,150500,2018428900,29600,29700,29700,29600,49
20240924,150400,2016975950,29700,29700,29700,29700,3
20240924,150300,2016886850,29650,29650,29750,29650,3790
20240924,150200,1904350850,29600,29600,29600,29600,1
20240924,150100,1904321250,29600,29600,29650,29600,451
20240924,150000,1890971550,29550,29550,29550,29550,1060
20240924,145900,1859648550,29550,29550,29550,29550,56
20240924,145800,1857993750,29600,29550,29600,29550,72
20240924,145700,1855865450,29600,29600,29600,29600,0
20240924,145600,1855865450,29600,29600,29600,29600,204
20240924,145500,1849827050,29600,29600,29600,29600,107
20240924,145400,1846659850,29650,29600,29650,29600,59
20240924,145300,1844913300,29600,29600,29600,29600,58
20240924,145200,1843196500,29550,29550,29600,29550,220
20240924,145100,1836687850,29600,29550,29600,29550,58
20240924,145000,1834973850,29550,29600,29600,29550,107
20240924,144900,1831811950,29550,29550,29550,29550,120
20240924,144800,1828265950,29550,29500,29550,29450,66
20240924,144700,1826318550,29500,29500,29550,29500,62
20240924,144600,1824489500,29600,29600,29600,29600,0
20240924,144500,1824489500,29600,29550,29600,29550,14
20240924,144400,1824075650,29550,29500,29550,29500,243
20240924,144300,1816906700,29450,29500,29500,29450,153
20240924,144200,1812399000,29500,29550,29550,29500,57
20240924,144100,1810717450,29500,29500,29550,29500,437
20240924,144000,1797825900,29550,29550,29550,29550,224
20240924,143900,1791206700,29550,29550,29550,29550,84
20240924,143800,1788724500,29600,29550,29600,29550,66
20240924,143700,1786773950,29550,29550,29550,29550,63
20240924,143600,1784912300,29550,29550,29550,29550,56
20240924,143500,1783257500,29550,29550,29600,29550,174
20240924,143400,1778115750,29600,29550,29600,29550,8
20240924,143300,1777879200,29550,29550,29550,29550,86
20240924,143200,1775337900,29550,29550,29550,29550,202
20240924,143100,1769368800,29550,29600,29650,29550,1016
20240924,143000,1739297350,29600,29600,29600,29600,286
20240924,142900,1730831750,29600,29600,29600,29600,142
20240924,142800,1726628550,29600,29650,29700,29600,1686
20240924,142700,1676679200,29700,29650,29700,29650,57
20240924,142600,1674989100,29650,29650,29650,29650,81
20240924,142500,1672587450,29650,29750,29750,29650,4
20240924,142400,1672468750,29650,29650,29750,29650,1083
20240924,142300,1640307550,29700,29650,29700,29650,190
20240924,142200,1634667350,29700,29700,29700,29650,59
20240924,142100,1632917900,29700,29650,29700,29650,124
20240924,142000,1629241200,29650,29700,29700,29650,101
20240924,141900,1626243400,29700,29650,29700,29650,157
20240924,141800,1621588300,29650,29700,29700,29650,64
20240924,141700,1619690500,29650,29650,29700,29600,179
20240924,141600,1614383100,29650,29650,29650,29650,57
20240924,141500,1612693050,29650,29700,29700,29650,209
20240924,141400,1606491150,29700,29650,29700,29650,60
20240924,141300,1604712000,29650,29650,29650,29650,57
20240924,141200,1603021950,29700,29650,29700,29650,1162
20240924,141100,1568518450,29700,29650,29700,29650,617
20240924,141000,1550223800,29650,29650,29650,29650,56
20240924,140900,1548563400,29700,29600,29700,29600,1083
20240924,140800,1516467050,29600,29650,29650,29600,128
20240924,140700,1512675150,29650,29550,29650,29550,2891
20240924,140600,1427098550,29500,29500,29500,29500,209
20240924,140500,1420933050,29550,29550,29550,29500,58
20240924,140400,1419221950,29550,29500,29550,29500,61
20240924,140300,1417422300,29500,29550,29550,29500,474
20240924,140200,1403417900,29550,29500,29550,29450,1283
20240924,140100,1365570850,29450,29500,29500,29450,139
20240924,140000,1361477150,29450,29450,29450,29450,71
20240924,135900,1359386200,29450,29550,29550,29450,616
20240924,135800,1341186550,29500,29350,29550,29300,2767
20240924,135700,1259726700,29300,29300,29350,29300,110
20240924,135600,1256502600,29300,29300,29350,29300,71
20240924,135500,1254422250,29350,29300,29350,29300,14
20240924,135400,1254012000,29300,29300,29350,29300,74
20240924,135300,1251843600,29300,29300,29300,29300,70
20240924,135200,1249792600,29300,29300,29350,29300,71
20240924,135100,1247712250,29300,29350,29350,29300,72
20240924,135000,1245602550,29300,29300,29350,29300,171
20240924,134900,1240592200,29350,29300,29350,29300,71
20240924,134800,1238511850,29300,29300,29350,29300,72
20240924,134700,1236402100,29300,29300,29300,29300,71
20240924,134600,1234321800,29300,29300,29350,29300,243
20240924,134500,1227201750,29300,29300,29350,29300,80
20240924,134400,1224857250,29350,29350,29350,29300,123
20240924,134300,1221251400,29300,29250,29300,29250,395
20240924,134200,1209681450,29250,29300,29300,29250,145
20240924,134100,1205435150,29250,29250,29250,29250,117
20240924,134000,1202012900,29250,29200,29300,29200,145
20240924,133900,1197774050,29200,29250,29250,29200,90
20240924,133800,1195145100,29300,29200,29300,29200,180
20240924,133700,1189880550,29200,29250,29250,29200,357
20240924,133600,1179449800,29200,29200,29250,29200,145
20240924,133500,1175215300,29250,29250,29300,29200,119
20240924,133400,1171737700,29250,29250,29250,29200,364
20240924,133300,1161094750,29200,29200,29200,29200,120
20240924,133200,1157590750,29200,29300,29300,29200,1082
20240924,133100,1125945450,29250,29250,29300,29250,86
20240924,133000,1123429800,29300,29250,29300,29250,78
20240924,132900,1121147950,29300,29300,29300,29250,50
20240924,132800,1119684850,29250,29250,29300,29250,75
20240924,132700,1117490850,29300,29300,29300,29250,784
20240924,132600,1094558100,29300,29300,29300,29250,274
20240924,132500,1086533450,29250,29250,29300,29250,138
20240924,132400,1082493800,29250,29300,29300,29250,162
20240924,132300,1077750650,29300,29300,29300,29250,351
20240924,132200,1067469850,29250,29300,29300,29250,71
20240924,132100,1065393050,29250,29250,29250,29250,108
20240924,132000,1062234050,29300,29300,29300,29250,17
20240924,131900,1061736650,29300,29300,29350,29300,116
20240924,131800,1058337800,29300,29300,29300,29300,139
20240924,131700,1054265100,29300,29300,29300,29250,80
20240924,131600,1051924600,29350,29350,29350,29300,846
20240924,131500,1027134250,29300,29300,29350,29300,72
20240924,131400,1025024550,29300,29300,29350,29300,107
20240924,131300,1021889300,29300,29300,29350,29300,71
20240924,131200,1019808950,29300,29300,29300,29300,70
20240924,131100,1017757950,29350,29350,29350,29300,17
20240924,131000,1017259700,29300,29300,29300,29300,13
20240924,130900,1016878800,29300,29350,29350,29300,16
20240924,130800,1016409900,29350,29350,29350,29300,56
20240924,130700,1014768500,29300,29350,29350,29300,15
20240924,130600,1014328900,29300,29350,29350,29300,24
20240924,130500,1013625200,29300,29300,29300,29300,27
20240924,130400,1012834100,29350,29350,29450,29350,1423
20240924,130300,971068800,29400,29350,29400,29350,217
20240924,130200,964689650,29350,29350,29350,29350,14
20240924,130100,964278750,29350,29400,29400,29350,77
20240924,130000,962015600,29400,29400,29400,29350,19
20240924,125900,961457700,29350,29400,29400,29350,62
20240924,125800,959637750,29350,29400,29400,29350,79
20240924,125700,957317800,29450,29450,29450,29350,25
20240924,125600,956583050,29350,29450,29450,29350,63
20240924,125500,954733200,29450,29350,29450,29350,36
20240924,125400,953676200,29450,29400,29450,29350,92
20240924,125300,950973700,29350,29450,29450,29350,25
20240924,125200,950239350,29350,29450,29450,29350,19
20240924,125100,949681350,29350,29350,29450,29350,78
20240924,125000,947391250,29350,29400,29450,29350,51
20240924,124900,945892350,29400,29400,29450,29400,758
20240924,124800,923606950,29450,29450,29450,29400,25
20240924,124700,922871400,29450,29500,29500,29400,21
20240924,124600,922253400,29400,29450,29500,29400,85
20240924,124500,919752800,29450,29400,29450,29400,24
20240924,124400,919046750,29450,29450,29450,29400,75
20240924,124300,916840750,29400,29450,29450,29400,23
20240924,124200,916164100,29400,29450,29450,29400,42
20240924,124100,914927900,29500,29450,29500,29400,30
20240924,124000,914044650,29450,29450,29450,29400,76
20240924,123900,911807150,29400,29450,29500,29400,253
20240924,123800,904356700,29450,29450,29500,29450,57
20240924,123700,902676600,29500,29500,29500,29450,67
20240924,123600,900702900,29500,29400,29500,29400,28
20240924,123500,899878850,29450,29400,29450,29400,54
20240924,123400,898289200,29450,29450,29500,29400,165
20240924,123300,893429950,29450,29400,29450,29400,69
20240924,123200,891398600,29450,29450,29450,29400,64
20240924,123100,889516600,29450,29450,29450,29400,21
20240924,123000,888898900,29450,29500,29500,29400,80
20240924,122900,886544800,29400,29450,29500,29400,47
20240924,122800,885161200,29450,29450,29450,29400,25
20240924,122700,884425650,29400,29500,29500,29400,30
20240924,122600,883542650,29450,29500,29500,29450,20
20240924,122500,882953350,29400,29400,29500,29400,78
20240924,122400,880659450,29450,29450,29450,29400,24
20240924,122300,879953350,29450,29400,29450,29400,17
20240924,122200,879453350,29450,29500,29500,29450,71
20240924,122100,877361050,29500,29500,29500,29450,30
20240924,122000,876476700,29500,29450,29500,29450,64
20240924,121900,874591600,29450,29500,29500,29450,15
20240924,121800,874149700,29450,29400,29500,29400,72
20240924,121700,872031100,29500,29500,29500,29400,30
20240924,121600,871147700,29400,29450,29450,29400,16
20240924,121500,870677150,29450,29500,29500,29450,74
20240924,121400,868497650,29450,29500,29500,29450,45
20240924,121300,867170850,29450,29450,29500,29450,61
20240924,121200,865374150,29450,29450,29500,29450,34
20240924,121100,864372550,29500,29450,29550,29450,32
20240924,121000,863428800,29450,29500,29550,29450,199
20240924,120900,857561350,29500,29500,29500,29400,22
20240924,120800,856913650,29500,29500,29500,29400,67
20240924,120700,854942850,29500,29500,29500,29400,19
20240924,120600,854383750,29500,29450,29500,29400,186
20240924,120500,848904750,29500,29500,29500,29450,26
20240924,120400,848138550,29450,29500,29500,29450,21
20240924,120300,847519700,29450,29500,29500,29450,60
20240924,120200,845752550,29500,29500,29500,29450,44
20240924,120100,844455300,29450,29500,29500,29450,66
20240924,120000,842511100,29500,29500,29500,29450,21
20240924,115900,841892300,29450,29400,29500,29400,48
20240924,115800,840479250,29450,29500,29500,29400,60
20240924,115700,838711900,29500,29400,29500,29400,63
20240924,115600,836854700,29500,29450,29500,29400,165
20240924,115500,831998050,29350,29400,29450,29350,116
20240924,115400,828589500,29400,29400,29400,29350,45
20240924,115300,827267200,29350,29400,29400,29350,265
20240924,115200,819489050,29350,29400,29400,29350,40
20240924,115100,818314650,29350,29450,29450,29350,43
20240924,115000,817051100,29450,29400,29450,29350,123
20240924,114900,813435400,29400,29400,29400,29350,73
20240924,114800,811292050,29400,29450,29450,29400,11
20240924,114700,810968150,29400,29400,29450,29400,33
20240924,114600,809997500,29400,29400,29450,29350,226
20240924,114500,803355100,29350,29400,29400,29350,35
20240924,114400,802327500,29400,29450,29450,29400,54
20240924,114300,800739750,29400,29400,29450,29400,85
20240924,114200,798240400,29400,29450,29450,29350,32
20240924,114100,797300050,29350,29400,29450,29350,62
20240924,114000,795479800,29450,29450,29450,29350,23
20240924,113900,794803850,29400,29450,29450,29350,65
20240924,113800,792895500,29450,29400,29450,29350,47
20240924,113700,791514050,29400,29400,29400,29350,200
20240924,113600,785643650,29400,29350,29400,29350,91
20240924,113500,782972450,29350,29400,29400,29350,22
20240924,113400,782326300,29350,29450,29450,29350,67
20240924,113300,780356850,29350,29400,29450,29350,31
20240924,113200,779445750,29400,29450,29450,29400,79
20240924,113100,777122750,29350,29450,29450,29350,25
20240924,113000,776388400,29450,29350,29450,29350,52
20240924,112900,774859500,29350,29450,29450,29350,63
20240924,112800,773009750,29400,29450,29450,29400,174
20240924,112700,767893950,29450,29450,29450,29400,69
20240924,112600,765864750,29450,29450,29450,29400,42
20240924,112500,764628500,29450,29400,29450,29400,60
20240924,112400,762864350,29450,29450,29450,29400,27
20240924,112300,762070000,29450,29450,29450,29400,27
20240924,112200,761275550,29400,29450,29450,29400,87
20240924,112100,758716250,29450,29500,29500,29450,68
20240924,112000,756713500,29400,29500,29500,29400,66
20240924,111900,754772200,29450,29450,29500,29450,33
20240924,111800,753800050,29500,29400,29500,29400,156
20240924,111700,749206300,29400,29350,29400,29350,816
20240924,111600,725218700,29400,29400,29400,29350,31
20240924,111500,724308000,29400,29350,29400,29350,59
20240924,111400,722576200,29400,29400,29400,29350,48
20240924,111300,721165700,29400,29350,29400,29350,63
20240924,111200,719316350,29400,29350,29400,29350,23
20240924,111100,718641000,29400,29400,29400,29350,26
20240924,111000,717877300,29400,29400,29400,29300,87
20240924,110900,715322400,29300,29400,29400,29300,17
20240924,110800,714823900,29400,29300,29400,29300,63
20240924,110700,712977400,29300,29400,29400,29300,25
20240924,110600,712243700,29300,29300,29400,29300,98
20240924,110500,709370850,29300,29350,29350,29300,62
20240924,110400,707553950,29350,29400,29400,29250,23
20240924,110300,706880000,29250,29350,29400,29250,84
20240924,110200,704420550,29350,29400,29400,29250,719
20240924,110100,683389350,29300,29300,29300,29250,35
20240924,110000,682364550,29250,29250,29400,29250,52
20240924,105900,680843000,29250,29350,29350,29250,67
20240924,105800,678883050,29300,29300,29300,29250,67
20240924,105700,676922100,29300,29350,29350,29300,7
20240924,105600,676716800,29350,29300,29350,29250,1211
20240924,105500,641277900,29300,29300,29350,29300,157
20240924,105400,636670650,29350,29300,29350,29300,50
20240924,105300,635204100,29350,29300,29350,29300,46
20240924,105200,633856150,29350,29350,29350,29350,13
20240924,105100,633474600,29350,29350,29350,29300,209
20240924,105000,627350600,29350,29350,29350,29350,5
20240924,104900,627203850,29350,29400,29400,29350,1716
20240924,104800,576801100,29450,29500,29500,29450,218
20240924,104700,570380950,29500,29500,29500,29500,4
20240924,104600,570262950,29500,29450,29500,29450,79
20240924,104500,567934550,29450,29450,29450,29450,1
20240924,104400,567905100,29450,29500,29500,29450,44
20240924,104300,566609250,29500,29500,29500,29500,53
20240924,104200,565045750,29500,29500,29500,29500,7
20240924,104100,564839250,29500,29450,29500,29450,74
20240924,104000,562659900,29450,29450,29450,29400,657
20240924,103900,543316000,29500,29500,29500,29500,20
20240924,103800,542726000,29500,29550,29550,29500,51
20240924,103700,541219000,29550,29550,29550,29550,4
20240924,103600,541100800,29450,29450,29450,29450,43
20240924,103500,539834450,29500,29500,29500,29500,22
20240924,103400,539185450,29450,29500,29500,29450,54
20240924,103300,537594600,29500,29500,29500,29500,53
20240924,103200,536031100,29500,29450,29500,29450,55
20240924,103100,534410750,29500,29500,29500,29500,42
20240924,103000,533171750,29550,29500,29550,29500,370
20240924,102900,522251750,29550,29500,29550,29500,49
20240924,102800,520806150,29550,29550,29550,29550,0
20240924,102700,520806150,29550,29500,29550,29500,47
20240924,102600,519419450,29550,29500,29600,29500,110
20240924,102500,516164000,29500,29500,29500,29500,12
20240924,102400,515810000,29500,29550,29550,29500,45
20240924,102300,514482450,29550,29550,29550,29550,3
20240924,102200,514393800,29600,29500,29600,29500,43
20240924,102100,513125200,29600,29500,29600,29450,636
20240924,102000,494358250,29500,29450,29500,29450,47
20240924,101900,492973900,29500,29450,29500,29450,20
20240924,101800,492384750,29450,29450,29500,29450,15
20240924,101700,491942550,29450,29450,29500,29400,128
20240924,101600,488174950,29450,29450,29450,29450,57
20240924,101500,486496300,29400,29400,29450,29400,70
20240924,101400,484437000,29450,29500,29500,29400,45
20240924,101300,483113000,29450,29450,29500,29450,108
20240924,101200,479932250,29400,29450,29500,29400,247
20240924,101100,472660050,29450,29450,29450,29450,135
20240924,101000,468684300,29450,29450,29450,29400,272
20240924,100900,460686100,29450,29450,29450,29450,250
20240924,100800,453323600,29400,29400,29400,29400,0
20240924,100700,453323600,29400,29450,29450,29400,47
20240924,100600,451941600,29450,29450,29450,29450,28
20240924,100500,451117000,29450,29400,29450,29350,259
20240924,100400,443504400,29400,29400,29400,29400,75
20240924,100300,441299400,29400,29400,29400,29350,82
20240924,100200,438892300,29350,29400,29450,29350,548
20240924,100100,422777100,29450,29450,29450,29400,60
20240924,100000,421010150,29400,29450,29500,29400,109
20240924,095900,417805300,29450,29450,29450,29400,229
20240924,095800,411067650,29400,29450,29450,29400,48
20240924,095700,409656400,29450,29450,29450,29450,57
20240924,095600,407977750,29400,29400,29400,29400,8
20240924,095500,407742550,29400,29450,29450,29400,94
20240924,095400,404976400,29400,29500,29500,29400,677
20240924,095300,385041750,29500,29450,29500,29450,48
20240924,095200,383627950,29450,29450,29450,29450,0
20240924,095100,383627950,29450,29450,29450,29450,43
20240924,095000,382361600,29500,29500,29500,29500,112
20240924,094900,379057600,29500,29500,29500,29500,10
20240924,094800,378762600,29450,29500,29500,29450,55
20240924,094700,377142250,29500,29450,29500,29450,54
20240924,094600,375551750,29500,29450,29500,29450,404
20240924,094500,363643400,29500,29500,29500,29500,399
20240924,094400,351872900,29500,29500,29500,29500,8
20240924,094300,351636900,29500,29550,29550,29500,547
20240924,094200,335500200,29550,29500,29550,29500,251
20240924,094100,328085650,29500,29500,29500,29500,43
20240924,094000,326817150,29500,29500,29500,29500,1
20240924,093900,326787650,29500,29500,29500,29500,44
20240924,093800,325489650,29550,29550,29550,29550,378
20240924,093700,314319750,29600,29600,29600,29600,0
20240924,093600,314319750,29600,29600,29600,29600,396
20240924,093500,302598150,29650,29600,29650,29600,45
20240924,093400,301264550,29650,29650,29700,29650,357
20240924,093300,290679250,29700,29650,29700,29650,20
20240924,093200,290085950,29700,29700,29700,29650,10
20240924,093100,289789100,29650,29650,29700,29650,116
20240924,093000,286349550,29700,29700,29700,29700,0
20240924,092900,286349550,29700,29700,29700,29700,58
20240924,092800,284626950,29750,29750,29750,29750,787
20240924,092700,261213700,29750,29650,29750,29650,534
20240924,092600,245334050,29700,29700,29700,29700,63
20240924,092500,243462950,29700,29700,29700,29700,2
20240924,092400,243403550,29700,29650,29700,29600,158
20240924,092300,238720450,29650,29650,29650,29650,35
20240924,092200,237682700,29650,29650,29650,29600,1050
20240924,092100,206557050,29700,29700,29700,29700,0
20240924,092000,206557050,29700,29650,29700,29650,74
20240924,091900,204359600,29600,29700,29700,29600,246
20240924,091800,197057700,29600,29700,29700,29600,67
20240924,091700,195068200,29700,29600,29700,29600,744
20240924,091600,172982500,29600,29650,29650,29600,366
20240924,091500,162137750,29650,29650,29700,29650,562
20240924,091400,145471300,29650,29650,29650,29650,58
20240924,091300,143751600,29700,29700,29700,29700,17
20240924,091200,143246700,29700,29700,29700,29650,220
20240924,091100,136715050,29650,29650,29650,29650,890
20240924,091000,110326550,29800,29650,29800,29650,49
20240924,090900,108873550,29800,29750,29800,29750,126
20240924,090800,105121900,29750,29750,29800,29650,486
20240924,090700,90693100,29700,29800,29800,29700,591
20240924,090600,73109350,29800,29900,29900,29800,44
20240924,090500,71797400,29900,29850,29900,29850,388
20240924,090400,60210450,29850,29850,29900,29850,348
20240924,090300,49817500,29850,29800,29900,29800,683
20240924,090200,29397350,29700,29850,29850,29700,341
20240924,090100,19228950,29900,29850,29900,29850,141
20240924,090000,15013350,29900,29950,29950,29600,500