KissMeData/111770/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,201600,1684673350,39200,39200,39200,39200,1708
20240923,201500,1684673350,39200,39200,39200,39200,0
20240923,201400,1684673350,39200,39200,39200,39200,0
20240923,201300,1684673350,39200,39200,39200,39200,0
20240923,201200,1684673350,39200,39200,39200,39200,0
20240923,201100,1684673350,39200,39200,39200,39200,0
20240923,201000,1684673350,39200,39200,39200,39200,0
20240923,200900,1684673350,39200,39200,39200,39200,0
20240923,200800,1684673350,39200,39200,39200,39200,0
20240923,200700,1684673350,39200,39200,39200,39200,0
20240923,200600,1684673350,39200,39200,39200,39200,0
20240923,200500,1684673350,39200,39200,39200,39200,0
20240923,200400,1684673350,39200,39200,39200,39200,0
20240923,200300,1684673350,39200,39200,39200,39200,0
20240923,200200,1684673350,39200,39200,39200,39200,0
20240923,200100,1684673350,39200,39200,39200,39200,0
20240923,200000,1684673350,39200,39200,39200,39200,0
20240923,195900,1684673350,39200,39200,39200,39200,0
20240923,195800,1684673350,39200,39200,39200,39200,0
20240923,195700,1684673350,39200,39200,39200,39200,0
20240923,195600,1684673350,39200,39200,39200,39200,0
20240923,195500,1684673350,39200,39200,39200,39200,0
20240923,195400,1684673350,39200,39200,39200,39200,0
20240923,195300,1684673350,39200,39200,39200,39200,0
20240923,195200,1684673350,39200,39200,39200,39200,0
20240923,195100,1684673350,39200,39200,39200,39200,0
20240923,195000,1684673350,39200,39200,39200,39200,0
20240923,194900,1684673350,39200,39200,39200,39200,0
20240923,194800,1684673350,39200,39200,39200,39200,0
20240923,194700,1684673350,39200,39200,39200,39200,0
20240923,194600,1684673350,39200,39200,39200,39200,1708
20240923,194500,1684673350,39200,39200,39200,39200,0
20240923,194400,1684673350,39200,39200,39200,39200,0
20240923,194300,1684673350,39200,39200,39200,39200,0
20240923,194200,1684673350,39200,39200,39200,39200,0
20240923,194100,1684673350,39200,39200,39200,39200,0
20240923,194000,1684673350,39200,39200,39200,39200,0
20240923,193900,1684673350,39200,39200,39200,39200,0
20240923,193800,1684673350,39200,39200,39200,39200,0
20240923,193700,1684673350,39200,39200,39200,39200,0
20240923,193600,1684673350,39200,39200,39200,39200,0
20240923,193500,1684673350,39200,39200,39200,39200,0
20240923,193400,1684673350,39200,39200,39200,39200,0
20240923,193300,1684673350,39200,39200,39200,39200,0
20240923,193200,1684673350,39200,39200,39200,39200,0
20240923,193100,1684673350,39200,39200,39200,39200,0
20240923,193000,1684673350,39200,39200,39200,39200,0
20240923,192900,1684673350,39200,39200,39200,39200,0
20240923,192800,1684673350,39200,39200,39200,39200,0
20240923,192700,1684673350,39200,39200,39200,39200,0
20240923,192600,1684673350,39200,39200,39200,39200,0
20240923,192500,1684673350,39200,39200,39200,39200,0
20240923,192400,1684673350,39200,39200,39200,39200,0
20240923,192300,1684673350,39200,39200,39200,39200,0
20240923,192200,1684673350,39200,39200,39200,39200,0
20240923,192100,1684673350,39200,39200,39200,39200,0
20240923,192000,1684673350,39200,39200,39200,39200,0
20240923,191900,1684673350,39200,39200,39200,39200,0
20240923,191800,1684673350,39200,39200,39200,39200,0
20240923,191700,1684673350,39200,39200,39200,39200,0
20240923,191600,1684673350,39200,39200,39200,39200,1708
20240923,191500,1684673350,39200,39200,39200,39200,0
20240923,191400,1684673350,39200,39200,39200,39200,0
20240923,191300,1684673350,39200,39200,39200,39200,0
20240923,191200,1684673350,39200,39200,39200,39200,0
20240923,191100,1684673350,39200,39200,39200,39200,0
20240923,191000,1684673350,39200,39200,39200,39200,0
20240923,190900,1684673350,39200,39200,39200,39200,0
20240923,190800,1684673350,39200,39200,39200,39200,0
20240923,190700,1684673350,39200,39200,39200,39200,0
20240923,190600,1684673350,39200,39200,39200,39200,0
20240923,190500,1684673350,39200,39200,39200,39200,0
20240923,190400,1684673350,39200,39200,39200,39200,0
20240923,190300,1684673350,39200,39200,39200,39200,0
20240923,190200,1684673350,39200,39200,39200,39200,0
20240923,190100,1684673350,39200,39200,39200,39200,0
20240923,190000,1684673350,39200,39200,39200,39200,0
20240923,185900,1684673350,39200,39200,39200,39200,0
20240923,185800,1684673350,39200,39200,39200,39200,0
20240923,185700,1684673350,39200,39200,39200,39200,0
20240923,185600,1684673350,39200,39200,39200,39200,0
20240923,185500,1684673350,39200,39200,39200,39200,0
20240923,185400,1684673350,39200,39200,39200,39200,0
20240923,185300,1684673350,39200,39200,39200,39200,0
20240923,185200,1684673350,39200,39200,39200,39200,0
20240923,185100,1684673350,39200,39200,39200,39200,0
20240923,185000,1684673350,39200,39200,39200,39200,0
20240923,184900,1684673350,39200,39200,39200,39200,0
20240923,184800,1684673350,39200,39200,39200,39200,0
20240923,184700,1684673350,39200,39200,39200,39200,0
20240923,184600,1684673350,39200,39200,39200,39200,1708
20240923,184500,1684673350,39200,39200,39200,39200,0
20240923,184400,1684673350,39200,39200,39200,39200,0
20240923,184300,1684673350,39200,39200,39200,39200,0
20240923,184200,1684673350,39200,39200,39200,39200,0
20240923,184100,1684673350,39200,39200,39200,39200,0
20240923,184000,1684673350,39200,39200,39200,39200,0
20240923,183900,1684673350,39200,39200,39200,39200,0
20240923,183800,1684673350,39200,39200,39200,39200,0
20240923,183700,1684673350,39200,39200,39200,39200,0
20240923,183600,1684673350,39200,39200,39200,39200,0
20240923,183500,1684673350,39200,39200,39200,39200,0
20240923,183400,1684673350,39200,39200,39200,39200,0
20240923,183300,1684673350,39200,39200,39200,39200,0
20240923,183200,1684673350,39200,39200,39200,39200,0
20240923,183100,1684673350,39200,39200,39200,39200,0
20240923,183000,1684673350,39200,39200,39200,39200,0
20240923,182900,1684673350,39200,39200,39200,39200,0
20240923,182800,1684673350,39200,39200,39200,39200,0
20240923,182700,1684673350,39200,39200,39200,39200,0
20240923,182600,1684673350,39200,39200,39200,39200,0
20240923,182500,1684673350,39200,39200,39200,39200,0
20240923,182400,1684673350,39200,39200,39200,39200,0
20240923,182300,1684673350,39200,39200,39200,39200,0
20240923,182200,1684673350,39200,39200,39200,39200,0
20240923,182100,1684673350,39200,39200,39200,39200,0
20240923,182000,1684673350,39200,39200,39200,39200,0
20240923,181900,1684673350,39200,39200,39200,39200,0
20240923,181800,1684673350,39200,39200,39200,39200,0
20240923,181700,1684673350,39200,39200,39200,39200,0
20240923,181600,1684673350,39200,39200,39200,39200,1708
20240923,181500,1684673350,39200,39200,39200,39200,0
20240923,181400,1684673350,39200,39200,39200,39200,0
20240923,181300,1684673350,39200,39200,39200,39200,0
20240923,181200,1684673350,39200,39200,39200,39200,0
20240923,181100,1684673350,39200,39200,39200,39200,0
20240923,181000,1684673350,39200,39200,39200,39200,0
20240923,180900,1684673350,39200,39200,39200,39200,0
20240923,180800,1684673350,39200,39200,39200,39200,0
20240923,180700,1684673350,39200,39200,39200,39200,0
20240923,180600,1684673350,39200,39200,39200,39200,0
20240923,180500,1684673350,39200,39200,39200,39200,0
20240923,180400,1684673350,39200,39200,39200,39200,0
20240923,180300,1684673350,39200,39200,39200,39200,0
20240923,180200,1684673350,39200,39200,39200,39200,0
20240923,180100,1684673350,39200,39200,39200,39200,0
20240923,180000,1684673350,39200,39200,39200,39200,0
20240923,175900,1684673350,39200,39200,39200,39200,0
20240923,175800,1684673350,39200,39200,39200,39200,0
20240923,175700,1684673350,39200,39200,39200,39200,0
20240923,175600,1684673350,39200,39200,39200,39200,0
20240923,175500,1684673350,39200,39200,39200,39200,0
20240923,175400,1684673350,39200,39200,39200,39200,0
20240923,175300,1684673350,39200,39200,39200,39200,0
20240923,175200,1684673350,39200,39200,39200,39200,0
20240923,175100,1684673350,39200,39200,39200,39200,0
20240923,175000,1684673350,39200,39200,39200,39200,0
20240923,174900,1684673350,39200,39200,39200,39200,0
20240923,174800,1684673350,39200,39200,39200,39200,0
20240923,174700,1684673350,39200,39200,39200,39200,0
20240923,174600,1684673350,39200,39200,39200,39200,1708
20240923,174500,1684673350,39200,39200,39200,39200,0
20240923,174400,1684673350,39200,39200,39200,39200,0
20240923,174300,1684673350,39200,39200,39200,39200,0
20240923,174200,1684673350,39200,39200,39200,39200,0
20240923,174100,1684673350,39200,39200,39200,39200,0
20240923,174000,1684673350,39200,39200,39200,39200,0
20240923,173900,1684673350,39200,39200,39200,39200,0
20240923,173800,1684673350,39200,39200,39200,39200,0
20240923,173700,1684673350,39200,39200,39200,39200,0
20240923,173600,1684673350,39200,39200,39200,39200,0
20240923,173500,1684673350,39200,39200,39200,39200,0
20240923,173400,1684673350,39200,39200,39200,39200,0
20240923,173300,1684673350,39200,39200,39200,39200,0
20240923,173200,1684673350,39200,39200,39200,39200,0
20240923,173100,1684673350,39200,39200,39200,39200,0
20240923,173000,1684673350,39200,39200,39200,39200,0
20240923,172900,1684673350,39200,39200,39200,39200,0
20240923,172800,1684673350,39200,39200,39200,39200,0
20240923,172700,1684673350,39200,39200,39200,39200,0
20240923,172600,1684673350,39200,39200,39200,39200,0
20240923,172500,1684673350,39200,39200,39200,39200,0
20240923,172400,1684673350,39200,39200,39200,39200,0
20240923,172300,1684673350,39200,39200,39200,39200,0
20240923,172200,1684673350,39200,39200,39200,39200,0
20240923,172100,1684673350,39200,39200,39200,39200,0
20240923,172000,1684673350,39200,39200,39200,39200,0
20240923,171900,1684673350,39200,39200,39200,39200,0
20240923,171800,1684673350,39200,39200,39200,39200,0
20240923,171700,1684673350,39200,39200,39200,39200,0
20240923,171600,1684673350,39200,39200,39200,39200,1708
20240923,171500,1684673350,39200,39200,39200,39200,0
20240923,171400,1684673350,39200,39200,39200,39200,0
20240923,171300,1684673350,39200,39200,39200,39200,0
20240923,171200,1684673350,39200,39200,39200,39200,0
20240923,171100,1684673350,39200,39200,39200,39200,0
20240923,171000,1684673350,39200,39200,39200,39200,0
20240923,170900,1684673350,39200,39200,39200,39200,0
20240923,170800,1684673350,39200,39200,39200,39200,0
20240923,170700,1684673350,39200,39200,39200,39200,0
20240923,170600,1684673350,39200,39200,39200,39200,0
20240923,170500,1684673350,39200,39200,39200,39200,0
20240923,170400,1684673350,39200,39200,39200,39200,0
20240923,170300,1684673350,39200,39200,39200,39200,0
20240923,170200,1684673350,39200,39200,39200,39200,0
20240923,170100,1684673350,39200,39200,39200,39200,0
20240923,170000,1684673350,39200,39200,39200,39200,0
20240923,165900,1684673350,39200,39200,39200,39200,0
20240923,165800,1684673350,39200,39200,39200,39200,0
20240923,165700,1684673350,39200,39200,39200,39200,0
20240923,165600,1684673350,39200,39200,39200,39200,0
20240923,165500,1684673350,39200,39200,39200,39200,0
20240923,165400,1684673350,39200,39200,39200,39200,0
20240923,165300,1684673350,39200,39200,39200,39200,0
20240923,165200,1684673350,39200,39200,39200,39200,0
20240923,165100,1684673350,39200,39200,39200,39200,0
20240923,165000,1684673350,39200,39200,39200,39200,0
20240923,164900,1684673350,39200,39200,39200,39200,0
20240923,164800,1684673350,39200,39200,39200,39200,0
20240923,164700,1684673350,39200,39200,39200,39200,0
20240923,164600,1684673350,39200,39200,39200,39200,1708
20240923,164500,1684673350,39200,39200,39200,39200,0
20240923,164400,1684673350,39200,39200,39200,39200,0
20240923,164300,1684673350,39200,39200,39200,39200,0
20240923,164200,1684673350,39200,39200,39200,39200,0
20240923,164100,1684673350,39200,39200,39200,39200,0
20240923,164000,1684673350,39200,39200,39200,39200,0
20240923,163900,1684673350,39200,39200,39200,39200,0
20240923,163800,1684673350,39200,39200,39200,39200,0
20240923,163700,1684673350,39200,39200,39200,39200,0
20240923,163600,1684673350,39200,39200,39200,39200,0
20240923,163500,1684673350,39200,39200,39200,39200,0
20240923,163400,1684673350,39200,39200,39200,39200,0
20240923,163300,1684673350,39200,39200,39200,39200,0
20240923,163200,1684673350,39200,39200,39200,39200,0
20240923,163100,1684673350,39200,39200,39200,39200,0
20240923,163000,1684673350,39200,39200,39200,39200,0
20240923,162900,1684673350,39200,39200,39200,39200,0
20240923,162800,1684673350,39200,39200,39200,39200,0
20240923,162700,1684673350,39200,39200,39200,39200,0
20240923,162600,1684673350,39200,39200,39200,39200,0
20240923,162500,1684673350,39200,39200,39200,39200,0
20240923,162400,1684673350,39200,39200,39200,39200,0
20240923,162300,1684673350,39200,39200,39200,39200,0
20240923,162200,1684673350,39200,39200,39200,39200,0
20240923,162100,1684673350,39200,39200,39200,39200,0
20240923,162000,1684673350,39200,39200,39200,39200,0
20240923,161900,1684673350,39200,39200,39200,39200,0
20240923,161800,1684673350,39200,39200,39200,39200,0
20240923,161700,1684673350,39200,39200,39200,39200,0
20240923,161600,1684673350,39200,39200,39200,39200,1708
20240923,161500,1684673350,39200,39200,39200,39200,0
20240923,161400,1684673350,39200,39200,39200,39200,0
20240923,161300,1684673350,39200,39200,39200,39200,0
20240923,161200,1684673350,39200,39200,39200,39200,0
20240923,161100,1684673350,39200,39200,39200,39200,0
20240923,161000,1684673350,39200,39200,39200,39200,0
20240923,160900,1684673350,39200,39200,39200,39200,0
20240923,160800,1684673350,39200,39200,39200,39200,0
20240923,160700,1684673350,39200,39200,39200,39200,0
20240923,160600,1684673350,39200,39200,39200,39200,0
20240923,160500,1684673350,39200,39200,39200,39200,0
20240923,160400,1684673350,39200,39200,39200,39200,0
20240923,160300,1684673350,39200,39200,39200,39200,0
20240923,160200,1684673350,39200,39200,39200,39200,0
20240923,160100,1684673350,39200,39200,39200,39200,0
20240923,160000,1684673350,39200,39200,39200,39200,0
20240923,155900,1684673350,39200,39200,39200,39200,0
20240923,155800,1684673350,39200,39200,39200,39200,0
20240923,155700,1684673350,39200,39200,39200,39200,0
20240923,155600,1684673350,39200,39200,39200,39200,0
20240923,155500,1684673350,39200,39200,39200,39200,0
20240923,155400,1684673350,39200,39200,39200,39200,0
20240923,155300,1684673350,39200,39200,39200,39200,0
20240923,155200,1684673350,39200,39200,39200,39200,0
20240923,155100,1684673350,39200,39200,39200,39200,0
20240923,155000,1684673350,39200,39200,39200,39200,0
20240923,154900,1684673350,39200,39200,39200,39200,0
20240923,154800,1684673350,39200,39200,39200,39200,0
20240923,154700,1684673350,39200,39200,39200,39200,0
20240923,154600,1684673350,39200,39200,39200,39200,1708
20240923,154500,1684673350,39200,39200,39200,39200,0
20240923,154400,1684673350,39200,39200,39200,39200,0
20240923,154300,1684673350,39200,39200,39200,39200,0
20240923,154200,1684673350,39200,39200,39200,39200,0
20240923,154100,1684673350,39200,39200,39200,39200,0
20240923,154000,1684673350,39200,39200,39200,39200,0
20240923,153900,1684673350,39200,39200,39200,39200,0
20240923,153800,1684673350,39200,39200,39200,39200,0
20240923,153700,1684673350,39200,39200,39200,39200,0
20240923,153600,1684673350,39200,39200,39200,39200,0
20240923,153500,1684673350,39200,39200,39200,39200,0
20240923,153400,1684673350,39200,39200,39200,39200,0
20240923,153300,1684673350,39200,39200,39200,39200,0
20240923,153200,1684673350,39200,39200,39200,39200,0
20240923,153100,1684673350,39200,39200,39200,39200,0
20240923,153000,1684673350,39200,39200,39200,39200,1708
20240923,152900,1617719750,39300,39300,39300,39300,0
20240923,152800,1617719750,39300,39300,39300,39300,0
20240923,152700,1617719750,39300,39300,39300,39300,0
20240923,152600,1617719750,39300,39300,39300,39300,0
20240923,152500,1617719750,39300,39300,39300,39300,0
20240923,152400,1617719750,39300,39300,39300,39300,0
20240923,152300,1617719750,39300,39300,39300,39300,0
20240923,152200,1617719750,39300,39300,39300,39300,0
20240923,152100,1617719750,39300,39300,39300,39300,0
20240923,152000,1617719750,39300,39300,39300,39300,0
20240923,151900,1617719750,39300,39300,39400,39300,192
20240923,151800,1610168150,39350,39350,39350,39300,84
20240923,151700,1606864500,39350,39400,39400,39350,94
20240923,151600,1603163400,39400,39400,39400,39400,25
20240923,151500,1602178400,39400,39400,39400,39400,100
20240923,151400,1598238400,39450,39350,39450,39350,39
20240923,151300,1596700700,39400,39450,39450,39400,52
20240923,151200,1594649500,39450,39450,39450,39450,157
20240923,151100,1588455850,39450,39400,39450,39400,64
20240923,151000,1585932050,39450,39400,39450,39400,45
20240923,150900,1584156950,39400,39450,39450,39400,59
20240923,150800,1581830000,39400,39400,39400,39400,3
20240923,150700,1581711800,39400,39400,39450,39400,48
20240923,150600,1579818600,39400,39400,39400,39400,40
20240923,150500,1578242600,39400,39400,39400,39400,8
20240923,150400,1577927400,39400,39400,39400,39400,47
20240923,150300,1576075600,39400,39400,39400,39350,71
20240923,150200,1573279450,39400,39400,39400,39400,44
20240923,150100,1571545850,39400,39350,39400,39350,29
20240923,150000,1570404350,39350,39350,39350,39300,38
20240923,145900,1568909100,39350,39350,39350,39350,42
20240923,145800,1567256400,39350,39400,39400,39350,44
20240923,145700,1565522900,39350,39350,39400,39350,20
20240923,145600,1564735700,39350,39400,39400,39350,53
20240923,145500,1562647550,39400,39350,39400,39350,35
20240923,145400,1561270150,39300,39450,39450,39300,359
20240923,145300,1547135850,39400,39450,39450,39400,8
20240923,145200,1546820300,39450,39450,39500,39400,78
20240923,145100,1543742200,39500,39400,39500,39400,82
20240923,145000,1540507550,39450,39450,39450,39400,44
20240923,144900,1538771800,39450,39450,39450,39400,9
20240923,144800,1538416800,39450,39450,39450,39400,44
20240923,144700,1536681050,39450,39450,39450,39450,107
20240923,144600,1532459900,39450,39450,39450,39450,36
20240923,144500,1531039700,39500,39400,39500,39400,50
20240923,144400,1529065250,39450,39400,39450,39400,55
20240923,144300,1526895950,39450,39450,39450,39400,47
20240923,144200,1525041850,39450,39400,39450,39400,8
20240923,144100,1524726300,39450,39400,39450,39400,53
20240923,144000,1522636050,39450,39450,39450,39400,82
20240923,143900,1519402850,39450,39400,39450,39400,14
20240923,143800,1518850900,39350,39350,39350,39350,12
20240923,143700,1518378700,39350,39400,39450,39350,80
20240923,143600,1515224700,39400,39450,39450,39400,74
20240923,143500,1512305450,39400,39450,39450,39400,42
20240923,143400,1510648650,39450,39400,39450,39400,4
20240923,143300,1510490950,39450,39400,39450,39400,50
20240923,143200,1508518550,39400,39450,39450,39400,145
20240923,143100,1502800000,39450,39450,39450,39400,166
20240923,143000,1496251350,39400,39450,39450,39400,3
20240923,142900,1496133050,39450,39450,39500,39400,157
20240923,142800,1489937550,39450,39450,39450,39400,44
20240923,142700,1488201850,39450,39450,39450,39400,34
20240923,142600,1486860600,39450,39400,39450,39400,70
20240923,142500,1484100600,39450,39400,39450,39350,49
20240923,142400,1482169950,39400,39450,39450,39400,58
20240923,142300,1479884700,39450,39350,39450,39350,42
20240923,142200,1478227900,39400,39450,39450,39400,54
20240923,142100,1476097850,39400,39400,39450,39350,87
20240923,142000,1472669050,39400,39350,39400,39350,46
20240923,141900,1470856700,39400,39450,39450,39350,42
20240923,141800,1469200850,39350,39400,39400,39350,84
20240923,141700,1465891450,39350,39400,39400,39350,41
20240923,141600,1464276100,39350,39400,39400,39350,46
20240923,141500,1462463800,39400,39400,39400,39350,32
20240923,141400,1461203050,39400,39400,39400,39350,46
20240923,141300,1459390750,39350,39400,39400,39350,87
20240923,141200,1455963000,39400,39400,39400,39350,46
20240923,141100,1454150650,39350,39400,39450,39350,28
20240923,141000,1453047400,39400,39350,39400,39350,49
20240923,140900,1451116900,39350,39400,39400,39350,121
20240923,140800,1446349550,39400,39350,39400,39350,10
20240923,140700,1445955900,39400,39350,39400,39350,70
20240923,140600,1443199250,39350,39350,39400,39350,99
20240923,140500,1439301250,39350,39400,39400,39350,65
20240923,140400,1436740300,39400,39350,39400,39300,14
20240923,140300,1436189450,39400,39350,39400,39350,43
20240923,140200,1434495400,39300,39350,39350,39300,119
20240923,140100,1429815200,39350,39450,39450,39350,667
20240923,140000,1403537200,39500,39400,39500,39400,66
20240923,135900,1400932200,39400,39350,39400,39350,46
20240923,135800,1399119900,39400,39400,39400,39400,83
20240923,135700,1395849700,39350,39400,39400,39350,169
20240923,135600,1389191300,39350,39350,39350,39350,1
20240923,135500,1389151950,39350,39400,39400,39350,47
20240923,135400,1387300200,39350,39400,39400,39350,127
20240923,135300,1382298450,39400,39400,39450,39350,392
20240923,135200,1366870600,39350,39450,39450,39350,354
20240923,135100,1352936100,39450,39450,39450,39400,81
20240923,135000,1349740700,39450,39400,39450,39350,47
20240923,134900,1347888650,39350,39300,39450,39300,393
20240923,134800,1332422750,39350,39350,39350,39300,115
20240923,134700,1327897550,39350,39300,39350,39300,43
20240923,134600,1326205600,39350,39350,39350,39300,75
20240923,134500,1323254450,39300,39400,39400,39300,388
20240923,134400,1307972600,39300,39200,39300,39200,553
20240923,134300,1286266100,39250,39250,39250,39200,50
20240923,134200,1284303650,39250,39250,39250,39200,102
20240923,134100,1280300200,39200,39300,39300,39200,86
20240923,134000,1276923850,39300,39350,39400,39300,133
20240923,133900,1271688950,39400,39400,39400,39350,44
20240923,133800,1269955450,39400,39400,39400,39400,61
20240923,133700,1267552050,39350,39400,39400,39350,10
20240923,133600,1267158100,39350,39350,39400,39350,71
20240923,133500,1264362250,39350,39400,39400,39350,45
20240923,133400,1262589350,39350,39400,39400,39350,66
20240923,133300,1259989000,39350,39450,39450,39350,157
20240923,133200,1253799900,39500,39450,39500,39400,130
20240923,133100,1248671350,39400,39450,39450,39400,43
20240923,133000,1246975050,39450,39450,39450,39400,75
20240923,132900,1244016800,39450,39400,39450,39400,44
20240923,132800,1242281100,39450,39450,39450,39400,90
20240923,132700,1238730700,39450,39450,39450,39400,74
20240923,132600,1235811450,39450,39400,39450,39400,9
20240923,132500,1235456450,39450,39400,39450,39400,78
20240923,132400,1232379500,39450,39450,39450,39400,48
20240923,132300,1230485950,39450,39450,39450,39400,63
20240923,132200,1228001650,39450,39400,39450,39400,11
20240923,132100,1227567800,39400,39400,39400,39350,5
20240923,132000,1227370850,39400,39350,39450,39350,67
20240923,131900,1224731250,39400,39400,39450,39400,139
20240923,131800,1219252300,39400,39400,39400,39400,21
20240923,131700,1218424900,39450,39450,39450,39450,62
20240923,131600,1215979000,39400,39450,39450,39400,47
20240923,131500,1214124900,39400,39450,39450,39400,67
20240923,131400,1211481850,39400,39450,39450,39400,9
20240923,131300,1211127050,39450,39450,39450,39450,69
20240923,131200,1208405000,39450,39450,39450,39400,50
20240923,131100,1206432550,39450,39400,39450,39400,40
20240923,131000,1204855150,39450,39400,39450,39400,419
20240923,130900,1188344550,39400,39400,39400,39400,67
20240923,130800,1185704750,39400,39400,39400,39400,44
20240923,130700,1183971150,39400,39400,39400,39400,28
20240923,130600,1182867950,39400,39350,39400,39350,45
20240923,130500,1181095200,39400,39400,39400,39350,69
20240923,130400,1178376650,39400,39400,39400,39400,48
20240923,130300,1176485450,39400,39400,39400,39400,21
20240923,130200,1175658050,39400,39400,39400,39350,53
20240923,130100,1173570100,39400,39400,39450,39400,70
20240923,130000,1170811800,39400,39450,39450,39400,82
20240923,125900,1167578900,39450,39450,39450,39450,37
20240923,125800,1166119250,39400,39450,39450,39400,326
20240923,125700,1153272450,39400,39450,39450,39400,85
20240923,125600,1149919250,39450,39500,39500,39450,58
20240923,125500,1147628800,39500,39500,39500,39500,35
20240923,125400,1146246300,39500,39500,39500,39500,49
20240923,125300,1144310800,39500,39500,39500,39450,72
20240923,125200,1141467050,39500,39500,39500,39500,16
20240923,125100,1140835050,39500,39500,39500,39450,83
20240923,125000,1137557600,39500,39500,39500,39450,99
20240923,124900,1133649100,39500,39500,39500,39500,54
20240923,124800,1131516100,39450,39500,39500,39450,2
20240923,124700,1131437150,39500,39450,39500,39450,43
20240923,124600,1129740000,39450,39500,39500,39450,76
20240923,124500,1126739750,39400,39500,39500,39400,69
20240923,124400,1124016250,39450,39450,39450,39450,12
20240923,124300,1123542850,39450,39500,39500,39450,63
20240923,124200,1121055450,39500,39500,39500,39450,82
20240923,124100,1117818150,39500,39500,39500,39500,54
20240923,124000,1115685150,39500,39450,39500,39450,44
20240923,123900,1113948250,39450,39500,39500,39450,181
20240923,123800,1106807750,39450,39450,39500,39450,75
20240923,123700,1103845550,39500,39500,39500,39500,40
20240923,123600,1102265550,39500,39500,39500,39500,29
20240923,123500,1101120050,39450,39450,39450,39450,20
20240923,123400,1100331050,39450,39450,39500,39400,513
20240923,123300,1080079000,39450,39450,39450,39450,10
20240923,123200,1079684500,39450,39450,39450,39450,64
20240923,123100,1077159700,39450,39450,39450,39450,49
20240923,123000,1075226650,39450,39450,39450,39450,69
20240923,122900,1072504600,39400,39400,39400,39400,1
20240923,122800,1072465200,39450,39450,39450,39450,69
20240923,122700,1069743150,39450,39400,39450,39400,151
20240923,122600,1063791700,39450,39450,39450,39450,88
20240923,122500,1060320100,39400,39450,39450,39400,9
20240923,122400,1059965100,39450,39450,39450,39450,61
20240923,122300,1057558650,39450,39350,39450,39350,215
20240923,122200,1049090850,39300,39350,39350,39300,75
20240923,122100,1046139650,39350,39350,39350,39350,2
20240923,122000,1046060950,39350,39300,39350,39300,50
20240923,121900,1044093600,39300,39350,39350,39300,45
20240923,121800,1042323000,39350,39350,39350,39300,70
20240923,121700,1039568600,39350,39350,39350,39350,9
20240923,121600,1039214450,39300,39400,39400,39300,110
20240923,121500,1034880700,39400,39350,39400,39350,90
20240923,121400,1031337150,39350,39350,39350,39300,29
20240923,121300,1030196050,39350,39350,39350,39350,42
20240923,121200,1028543350,39350,39350,39350,39350,50
20240923,121100,1026575850,39350,39350,39350,39350,73
20240923,121000,1023703300,39350,39350,39350,39350,8
20240923,120900,1023388500,39350,39350,39350,39350,84
20240923,120800,1020083100,39300,39400,39400,39300,103
20240923,120700,1016028300,39400,39350,39400,39350,32
20240923,120600,1014767550,39250,39400,39400,39250,48
20240923,120500,1012878950,39400,39400,39400,39400,60
20240923,120400,1010514950,39400,39400,39400,39400,49
20240923,120300,1008584350,39350,39350,39400,39350,60
20240923,120200,1006220500,39400,39350,39400,39350,58
20240923,120100,1003937800,39350,39400,39400,39350,59
20240923,120000,1001613750,39400,39400,39400,39400,41
20240923,115900,999998350,39350,39300,39400,39300,63
20240923,115800,997518850,39300,39400,39400,39300,14
20240923,115700,996968150,39400,39350,39400,39350,71
20240923,115600,994173800,39350,39400,39400,39300,61
20240923,115500,991774000,39400,39400,39400,39350,23
20240923,115400,990867850,39350,39350,39350,39350,83
20240923,115300,987601800,39350,39350,39350,39300,52
20240923,115200,985558050,39400,39400,39400,39400,40
20240923,115100,983982050,39350,39350,39350,39350,64
20240923,115000,981463650,39350,39350,39350,39350,47
20240923,114900,979614200,39350,39350,39350,39350,85
20240923,114800,976269450,39350,39350,39350,39350,47
20240923,114700,974420000,39350,39350,39350,39350,22
20240923,114600,973554300,39350,39350,39350,39350,51
20240923,114500,971547450,39350,39350,39350,39350,57
20240923,114400,969304500,39300,39350,39350,39300,41
20240923,114300,967691200,39350,39300,39350,39300,38
20240923,114200,966197450,39350,39350,39350,39350,47
20240923,114100,964348000,39350,39300,39350,39300,54
20240923,114000,962225750,39300,39300,39300,39300,40
20240923,113900,960653750,39300,39350,39350,39300,88
20240923,113800,957194350,39350,39300,39350,39300,59
20240923,113700,954875300,39300,39300,39300,39300,71
20240923,113600,952085000,39300,39300,39300,39300,0
20240923,113500,952085000,39300,39300,39300,39300,48
20240923,113400,950198600,39250,39250,39250,39250,38
20240923,113300,948707100,39250,39250,39250,39250,60
20240923,113200,946352100,39250,39250,39250,39250,31
20240923,113100,945135350,39250,39250,39250,39250,43
20240923,113000,943447600,39250,39250,39250,39200,105
20240923,112900,939326600,39250,39250,39250,39250,65
20240923,112800,936775350,39300,39300,39300,39300,622
20240923,112700,912330750,39350,39200,39350,39200,80
20240923,112600,909189250,39250,39250,39250,39200,201
20240923,112500,901300650,39200,39200,39200,39200,10
20240923,112400,900908650,39150,39350,39350,39150,183
20240923,112300,893728800,39400,39400,39400,39400,5
20240923,112200,893531800,39300,39300,39300,38850,290
20240923,112100,882209600,39350,39400,39400,39350,81
20240923,112000,879019600,39400,39400,39400,39400,42
20240923,111900,877364800,39400,39400,39400,39400,47
20240923,111800,875513000,39400,39400,39400,39400,64
20240923,111700,872991400,39350,39400,39400,39350,80
20240923,111600,869841400,39350,39350,39400,39350,29
20240923,111500,868699900,39350,39400,39400,39350,46
20240923,111400,866889700,39350,39300,39350,39300,61
20240923,111300,864492000,39300,39300,39300,39300,9
20240923,111200,864138300,39300,39250,39300,39250,140
20240923,111100,858641300,39250,39300,39300,39250,48
20240923,111000,856754950,39300,39300,39300,39300,68
20240923,110900,854082550,39300,39300,39300,39300,3
20240923,110800,853964650,39300,39300,39300,39300,66
20240923,110700,851370850,39300,39300,39300,39300,42
20240923,110600,849720250,39300,39300,39300,39300,70
20240923,110500,846969250,39300,39350,39400,39300,69
20240923,110400,844256950,39350,39350,39350,39350,62
20240923,110300,841817250,39350,39350,39350,39350,48
20240923,110200,839928450,39300,39300,39300,39300,46
20240923,110100,838120650,39300,39300,39300,39300,18
20240923,110000,837413250,39300,39300,39300,39250,68
20240923,105900,834740900,39300,39300,39300,39250,82
20240923,105800,831520300,39300,39300,39300,39300,48
20240923,105700,829633900,39300,39300,39300,39300,28
20240923,105600,828533500,39300,39300,39300,39300,41
20240923,105500,826922200,39300,39450,39450,39300,223
20240923,105400,818141800,39450,39450,39450,39450,8
20240923,105300,817826200,39450,39450,39450,39450,65
20240923,105200,815261950,39450,39450,39450,39450,46
20240923,105100,813447250,39450,39450,39450,39450,65
20240923,105000,810883000,39450,39450,39450,39450,11
20240923,104900,810449050,39450,39400,39450,39400,136
20240923,104800,805088650,39400,39400,39400,39400,216
20240923,104700,796578250,39400,39400,39400,39400,78
20240923,104600,793505050,39400,39400,39400,39400,10
20240923,104500,793111050,39400,39400,39400,39350,70
20240923,104400,790353550,39400,39450,39450,39400,57
20240923,104300,788105250,39450,39450,39450,39450,61
20240923,104200,785698800,39450,39400,39450,39400,64
20240923,104100,783174150,39400,39400,39400,39350,304
20240923,104000,771197450,39450,39450,39450,39450,75
20240923,103900,768238700,39450,39450,39450,39400,139
20240923,103800,762755400,39450,39450,39450,39400,31
20240923,103700,761532550,39450,39450,39450,39450,80
20240923,103600,758376550,39450,39450,39450,39450,50
20240923,103500,756404050,39450,39400,39450,39400,13
20240923,103400,755891750,39450,39450,39450,39450,49
20240923,103300,753958700,39450,39450,39450,39400,72
20240923,103200,751118500,39450,39450,39450,39450,40
20240923,103100,749540500,39400,39400,39450,39400,49
20240923,103000,747609500,39400,39400,39400,39400,70
20240923,102900,744851500,39400,39350,39400,39350,438
20240923,102800,727594400,39350,39400,39400,39350,54
20240923,102700,725467100,39400,39400,39400,39400,23
20240923,102600,724560900,39400,39400,39400,39400,47
20240923,102500,722709100,39350,39400,39400,39350,102
20240923,102400,718692800,39350,39400,39400,39350,49
20240923,102300,716762350,39400,39400,39400,39400,9
20240923,102200,716407750,39400,39400,39400,39400,68
20240923,102100,713728550,39400,39400,39400,39400,42
20240923,102000,712073750,39400,39400,39400,39400,206
20240923,101900,703957350,39400,39400,39400,39400,3
20240923,101800,703839150,39400,39350,39400,39350,242
20240923,101700,694312400,39350,39400,39400,39350,148
20240923,101600,688488200,39400,39400,39400,39400,21
20240923,101500,687660800,39400,39400,39400,39400,48
20240923,101400,685769600,39400,39400,39400,39350,24
20240923,101300,684824050,39400,39350,39400,39350,113
20240923,101200,680375000,39350,39350,39450,39350,432
20240923,101100,663354500,39400,39400,39400,39400,40
20240923,101000,661778500,39400,39400,39400,39400,68
20240923,100900,659099300,39350,39400,39400,39350,193
20240923,100800,651497000,39300,39400,39400,39300,123
20240923,100700,646651800,39400,39400,39400,39400,68
20240923,100600,643972600,39400,39400,39400,39400,53
20240923,100500,641884400,39400,39450,39450,39400,55
20240923,100400,639715400,39450,39450,39450,39400,62
20240923,100300,637271000,39450,39400,39450,39400,7
20240923,100200,636995150,39400,39400,39450,39400,75
20240923,100100,634036700,39400,39400,39450,39400,192
20240923,100000,626466500,39400,39450,39450,39400,65
20240923,095900,623905350,39400,39450,39450,39400,48
20240923,095800,622011800,39450,39450,39450,39450,97
20240923,095700,618185150,39500,39450,39500,39400,180
20240923,095600,611083350,39450,39400,39450,39400,144
20240923,095500,605405350,39400,39450,39450,39400,1005
20240923,095400,565799500,39450,39400,39450,39400,651
20240923,095300,540148500,39350,39300,39350,39300,19
20240923,095200,539400950,39400,39400,39400,39350,104
20240923,095100,535306050,39450,39450,39450,39400,100
20240923,095000,531363150,39350,39450,39600,39350,4091
20240923,094900,369695150,39350,39250,39450,39250,1299
20240923,094800,318553700,39300,39300,39350,39250,257
20240923,094700,308442850,39300,39350,39350,39300,40
20240923,094600,306870350,39350,39050,39350,39050,2206
20240923,094500,220450400,39050,39050,39050,39050,46
20240923,094400,218654100,39050,39050,39050,39050,62
20240923,094300,216233000,39050,38950,39050,38950,341
20240923,094200,202932000,38900,38950,38950,38900,52
20240923,094100,200907200,38950,38950,38950,38950,47
20240923,094000,199076550,38950,38950,38950,38950,41
20240923,093900,197479600,38850,38900,38900,38850,51
20240923,093800,195495750,38950,38950,38950,38950,7
20240923,093700,195223100,38950,38950,38950,38900,36
20240923,093600,193821150,38950,38950,38950,38950,9
20240923,093500,193470600,38850,38850,38850,38800,405
20240923,093400,177747650,38900,39000,39000,38900,465
20240923,093300,159640650,39000,39000,39000,39000,73
20240923,093200,156793650,39000,39050,39050,39000,14
20240923,093100,156247150,39050,39000,39050,38950,36
20240923,093000,154844100,39000,39000,39000,39000,22
20240923,092900,153986100,38950,38950,38950,38950,1
20240923,092800,153947150,39000,39000,39000,39000,200
20240923,092700,146147150,39000,39000,39050,39000,10
20240923,092600,145756750,39050,39100,39100,39050,6
20240923,092500,145522300,39100,39050,39100,39000,81
20240923,092400,142359400,39000,39050,39050,39000,20
20240923,092300,141578900,39050,39050,39050,39050,3
20240923,092200,141461750,39050,39000,39050,39000,12
20240923,092100,140993400,39000,39000,39000,39000,28
20240923,092000,139901400,39000,39000,39050,38950,23
20240923,091900,139004100,39050,39000,39050,39000,22
20240923,091800,138145400,39000,39000,39000,39000,0
20240923,091700,138145400,39000,39000,39000,38950,11
20240923,091600,137716550,39000,39050,39050,39000,11
20240923,091500,137287100,39050,39000,39050,39000,320
20240923,091400,124791750,39000,38950,39000,38950,8
20240923,091300,124479800,38950,38950,39050,38950,686
20240923,091200,97726400,38950,38950,38950,38950,48
20240923,091100,95856800,39000,39000,39000,38950,11
20240923,091000,95427900,38950,39100,39100,38950,321
20240923,090900,82922600,39000,38950,39050,38950,121
20240923,090800,78202200,39000,38900,39000,38750,144
20240923,090700,72593800,38900,38950,38950,38900,53
20240923,090600,70530600,38900,38750,39000,38750,530
20240923,090500,49943900,38650,38650,38750,38650,67
20240923,090400,47352250,38650,38650,38650,38600,28
20240923,090300,46271300,38550,38650,38950,38500,250
20240923,090200,36609100,38900,38750,38900,38700,94
20240923,090100,32968300,38750,38700,38900,38700,73
20240923,090000,30129800,38700,39000,39000,38650,774