KissMeData/437730/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212800,505552100,21350,21350,21350,21350,1407
20240905,212700,505552100,21350,21350,21350,21350,0
20240905,212600,505552100,21350,21350,21350,21350,0
20240905,212500,505552100,21350,21350,21350,21350,0
20240905,212400,505552100,21350,21350,21350,21350,0
20240905,212300,505552100,21350,21350,21350,21350,0
20240905,212200,505552100,21350,21350,21350,21350,0
20240905,212100,505552100,21350,21350,21350,21350,0
20240905,212000,505552100,21350,21350,21350,21350,0
20240905,211900,505552100,21350,21350,21350,21350,0
20240905,211800,505552100,21350,21350,21350,21350,0
20240905,211700,505552100,21350,21350,21350,21350,0
20240905,211600,505552100,21350,21350,21350,21350,0
20240905,211500,505552100,21350,21350,21350,21350,0
20240905,211400,505552100,21350,21350,21350,21350,0
20240905,211300,505552100,21350,21350,21350,21350,0
20240905,211200,505552100,21350,21350,21350,21350,0
20240905,211100,505552100,21350,21350,21350,21350,0
20240905,211000,505552100,21350,21350,21350,21350,0
20240905,210900,505552100,21350,21350,21350,21350,0
20240905,210800,505552100,21350,21350,21350,21350,0
20240905,210700,505552100,21350,21350,21350,21350,0
20240905,210600,505552100,21350,21350,21350,21350,0
20240905,210500,505552100,21350,21350,21350,21350,0
20240905,210400,505552100,21350,21350,21350,21350,0
20240905,210300,505552100,21350,21350,21350,21350,0
20240905,210200,505552100,21350,21350,21350,21350,0
20240905,210100,505552100,21350,21350,21350,21350,0
20240905,210000,505552100,21350,21350,21350,21350,0
20240905,205900,505552100,21350,21350,21350,21350,0
20240905,205800,505552100,21350,21350,21350,21350,1407
20240905,205700,505552100,21350,21350,21350,21350,0
20240905,205600,505552100,21350,21350,21350,21350,0
20240905,205500,505552100,21350,21350,21350,21350,0
20240905,205400,505552100,21350,21350,21350,21350,0
20240905,205300,505552100,21350,21350,21350,21350,0
20240905,205200,505552100,21350,21350,21350,21350,0
20240905,205100,505552100,21350,21350,21350,21350,0
20240905,205000,505552100,21350,21350,21350,21350,0
20240905,204900,505552100,21350,21350,21350,21350,0
20240905,204800,505552100,21350,21350,21350,21350,0
20240905,204700,505552100,21350,21350,21350,21350,0
20240905,204600,505552100,21350,21350,21350,21350,0
20240905,204500,505552100,21350,21350,21350,21350,0
20240905,204400,505552100,21350,21350,21350,21350,0
20240905,204300,505552100,21350,21350,21350,21350,0
20240905,204200,505552100,21350,21350,21350,21350,0
20240905,204100,505552100,21350,21350,21350,21350,0
20240905,204000,505552100,21350,21350,21350,21350,0
20240905,203900,505552100,21350,21350,21350,21350,0
20240905,203800,505552100,21350,21350,21350,21350,0
20240905,203700,505552100,21350,21350,21350,21350,0
20240905,203600,505552100,21350,21350,21350,21350,0
20240905,203500,505552100,21350,21350,21350,21350,0
20240905,203400,505552100,21350,21350,21350,21350,0
20240905,203300,505552100,21350,21350,21350,21350,0
20240905,203200,505552100,21350,21350,21350,21350,0
20240905,203100,505552100,21350,21350,21350,21350,0
20240905,203000,505552100,21350,21350,21350,21350,0
20240905,202900,505552100,21350,21350,21350,21350,0
20240905,202800,505552100,21350,21350,21350,21350,1407
20240905,202700,505552100,21350,21350,21350,21350,0
20240905,202600,505552100,21350,21350,21350,21350,0
20240905,202500,505552100,21350,21350,21350,21350,0
20240905,202400,505552100,21350,21350,21350,21350,0
20240905,202300,505552100,21350,21350,21350,21350,0
20240905,202200,505552100,21350,21350,21350,21350,0
20240905,202100,505552100,21350,21350,21350,21350,0
20240905,202000,505552100,21350,21350,21350,21350,0
20240905,201900,505552100,21350,21350,21350,21350,0
20240905,201800,505552100,21350,21350,21350,21350,0
20240905,201700,505552100,21350,21350,21350,21350,0
20240905,201600,505552100,21350,21350,21350,21350,0
20240905,201500,505552100,21350,21350,21350,21350,0
20240905,201400,505552100,21350,21350,21350,21350,0
20240905,201300,505552100,21350,21350,21350,21350,0
20240905,201200,505552100,21350,21350,21350,21350,0
20240905,201100,505552100,21350,21350,21350,21350,0
20240905,201000,505552100,21350,21350,21350,21350,0
20240905,200900,505552100,21350,21350,21350,21350,0
20240905,200800,505552100,21350,21350,21350,21350,0
20240905,200700,505552100,21350,21350,21350,21350,0
20240905,200600,505552100,21350,21350,21350,21350,0
20240905,200500,505552100,21350,21350,21350,21350,0
20240905,200400,505552100,21350,21350,21350,21350,0
20240905,200300,505552100,21350,21350,21350,21350,0
20240905,200200,505552100,21350,21350,21350,21350,0
20240905,200100,505552100,21350,21350,21350,21350,0
20240905,200000,505552100,21350,21350,21350,21350,0
20240905,195900,505552100,21350,21350,21350,21350,0
20240905,195800,505552100,21350,21350,21350,21350,1407
20240905,195700,505552100,21350,21350,21350,21350,0
20240905,195600,505552100,21350,21350,21350,21350,0
20240905,195500,505552100,21350,21350,21350,21350,0
20240905,195400,505552100,21350,21350,21350,21350,0
20240905,195300,505552100,21350,21350,21350,21350,0
20240905,195200,505552100,21350,21350,21350,21350,0
20240905,195100,505552100,21350,21350,21350,21350,0
20240905,195000,505552100,21350,21350,21350,21350,0
20240905,194900,505552100,21350,21350,21350,21350,0
20240905,194800,505552100,21350,21350,21350,21350,0
20240905,194700,505552100,21350,21350,21350,21350,0
20240905,194600,505552100,21350,21350,21350,21350,0
20240905,194500,505552100,21350,21350,21350,21350,0
20240905,194400,505552100,21350,21350,21350,21350,0
20240905,194300,505552100,21350,21350,21350,21350,0
20240905,194200,505552100,21350,21350,21350,21350,0
20240905,194100,505552100,21350,21350,21350,21350,0
20240905,194000,505552100,21350,21350,21350,21350,0
20240905,193900,505552100,21350,21350,21350,21350,0
20240905,193800,505552100,21350,21350,21350,21350,0
20240905,193700,505552100,21350,21350,21350,21350,0
20240905,193600,505552100,21350,21350,21350,21350,0
20240905,193500,505552100,21350,21350,21350,21350,0
20240905,193400,505552100,21350,21350,21350,21350,0
20240905,193300,505552100,21350,21350,21350,21350,0
20240905,193200,505552100,21350,21350,21350,21350,0
20240905,193100,505552100,21350,21350,21350,21350,0
20240905,193000,505552100,21350,21350,21350,21350,0
20240905,192900,505552100,21350,21350,21350,21350,0
20240905,192800,505552100,21350,21350,21350,21350,1407
20240905,192700,505552100,21350,21350,21350,21350,0
20240905,192600,505552100,21350,21350,21350,21350,0
20240905,192500,505552100,21350,21350,21350,21350,0
20240905,192400,505552100,21350,21350,21350,21350,0
20240905,192300,505552100,21350,21350,21350,21350,0
20240905,192200,505552100,21350,21350,21350,21350,0
20240905,192100,505552100,21350,21350,21350,21350,0
20240905,192000,505552100,21350,21350,21350,21350,0
20240905,191900,505552100,21350,21350,21350,21350,0
20240905,191800,505552100,21350,21350,21350,21350,0
20240905,191700,505552100,21350,21350,21350,21350,0
20240905,191600,505552100,21350,21350,21350,21350,0
20240905,191500,505552100,21350,21350,21350,21350,0
20240905,191400,505552100,21350,21350,21350,21350,0
20240905,191300,505552100,21350,21350,21350,21350,0
20240905,191200,505552100,21350,21350,21350,21350,0
20240905,191100,505552100,21350,21350,21350,21350,0
20240905,191000,505552100,21350,21350,21350,21350,0
20240905,190900,505552100,21350,21350,21350,21350,0
20240905,190800,505552100,21350,21350,21350,21350,0
20240905,190700,505552100,21350,21350,21350,21350,0
20240905,190600,505552100,21350,21350,21350,21350,0
20240905,190500,505552100,21350,21350,21350,21350,0
20240905,190400,505552100,21350,21350,21350,21350,0
20240905,190300,505552100,21350,21350,21350,21350,0
20240905,190200,505552100,21350,21350,21350,21350,0
20240905,190100,505552100,21350,21350,21350,21350,0
20240905,190000,505552100,21350,21350,21350,21350,0
20240905,185900,505552100,21350,21350,21350,21350,0
20240905,185800,505552100,21350,21350,21350,21350,1407
20240905,185700,505552100,21350,21350,21350,21350,0
20240905,185600,505552100,21350,21350,21350,21350,0
20240905,185500,505552100,21350,21350,21350,21350,0
20240905,185400,505552100,21350,21350,21350,21350,0
20240905,185300,505552100,21350,21350,21350,21350,0
20240905,185200,505552100,21350,21350,21350,21350,0
20240905,185100,505552100,21350,21350,21350,21350,0
20240905,185000,505552100,21350,21350,21350,21350,0
20240905,184900,505552100,21350,21350,21350,21350,0
20240905,184800,505552100,21350,21350,21350,21350,0
20240905,184700,505552100,21350,21350,21350,21350,0
20240905,184600,505552100,21350,21350,21350,21350,0
20240905,184500,505552100,21350,21350,21350,21350,0
20240905,184400,505552100,21350,21350,21350,21350,0
20240905,184300,505552100,21350,21350,21350,21350,0
20240905,184200,505552100,21350,21350,21350,21350,0
20240905,184100,505552100,21350,21350,21350,21350,0
20240905,184000,505552100,21350,21350,21350,21350,0
20240905,183900,505552100,21350,21350,21350,21350,0
20240905,183800,505552100,21350,21350,21350,21350,0
20240905,183700,505552100,21350,21350,21350,21350,0
20240905,183600,505552100,21350,21350,21350,21350,0
20240905,183500,505552100,21350,21350,21350,21350,0
20240905,183400,505552100,21350,21350,21350,21350,0
20240905,183300,505552100,21350,21350,21350,21350,0
20240905,183200,505552100,21350,21350,21350,21350,0
20240905,183100,505552100,21350,21350,21350,21350,0
20240905,183000,505552100,21350,21350,21350,21350,0
20240905,182900,505552100,21350,21350,21350,21350,0
20240905,182800,505552100,21350,21350,21350,21350,1407
20240905,182700,505552100,21350,21350,21350,21350,0
20240905,182600,505552100,21350,21350,21350,21350,0
20240905,182500,505552100,21350,21350,21350,21350,0
20240905,182400,505552100,21350,21350,21350,21350,0
20240905,182300,505552100,21350,21350,21350,21350,0
20240905,182200,505552100,21350,21350,21350,21350,0
20240905,182100,505552100,21350,21350,21350,21350,0
20240905,182000,505552100,21350,21350,21350,21350,0
20240905,181900,505552100,21350,21350,21350,21350,0
20240905,181800,505552100,21350,21350,21350,21350,0
20240905,181700,505552100,21350,21350,21350,21350,0
20240905,181600,505552100,21350,21350,21350,21350,0
20240905,181500,505552100,21350,21350,21350,21350,0
20240905,181400,505552100,21350,21350,21350,21350,0
20240905,181300,505552100,21350,21350,21350,21350,0
20240905,181200,505552100,21350,21350,21350,21350,0
20240905,181100,505552100,21350,21350,21350,21350,0
20240905,181000,505552100,21350,21350,21350,21350,0
20240905,180900,505552100,21350,21350,21350,21350,0
20240905,180800,505552100,21350,21350,21350,21350,0
20240905,180700,505552100,21350,21350,21350,21350,0
20240905,180600,505552100,21350,21350,21350,21350,0
20240905,180500,505552100,21350,21350,21350,21350,0
20240905,180400,505552100,21350,21350,21350,21350,0
20240905,180300,505552100,21350,21350,21350,21350,0
20240905,180200,505552100,21350,21350,21350,21350,0
20240905,180100,505552100,21350,21350,21350,21350,0
20240905,180000,505552100,21350,21350,21350,21350,0
20240905,175900,505552100,21350,21350,21350,21350,0
20240905,175800,505552100,21350,21350,21350,21350,1407
20240905,175700,505552100,21350,21350,21350,21350,0
20240905,175600,505552100,21350,21350,21350,21350,0
20240905,175500,505552100,21350,21350,21350,21350,0
20240905,175400,505552100,21350,21350,21350,21350,0
20240905,175300,505552100,21350,21350,21350,21350,0
20240905,175200,505552100,21350,21350,21350,21350,0
20240905,175100,505552100,21350,21350,21350,21350,0
20240905,175000,505552100,21350,21350,21350,21350,0
20240905,174900,505552100,21350,21350,21350,21350,0
20240905,174800,505552100,21350,21350,21350,21350,0
20240905,174700,505552100,21350,21350,21350,21350,0
20240905,174600,505552100,21350,21350,21350,21350,0
20240905,174500,505552100,21350,21350,21350,21350,0
20240905,174400,505552100,21350,21350,21350,21350,0
20240905,174300,505552100,21350,21350,21350,21350,0
20240905,174200,505552100,21350,21350,21350,21350,0
20240905,174100,505552100,21350,21350,21350,21350,0
20240905,174000,505552100,21350,21350,21350,21350,0
20240905,173900,505552100,21350,21350,21350,21350,0
20240905,173800,505552100,21350,21350,21350,21350,0
20240905,173700,505552100,21350,21350,21350,21350,0
20240905,173600,505552100,21350,21350,21350,21350,0
20240905,173500,505552100,21350,21350,21350,21350,0
20240905,173400,505552100,21350,21350,21350,21350,0
20240905,173300,505552100,21350,21350,21350,21350,0
20240905,173200,505552100,21350,21350,21350,21350,0
20240905,173100,505552100,21350,21350,21350,21350,0
20240905,173000,505552100,21350,21350,21350,21350,0
20240905,172900,505552100,21350,21350,21350,21350,0
20240905,172800,505552100,21350,21350,21350,21350,1407
20240905,172700,505552100,21350,21350,21350,21350,0
20240905,172600,505552100,21350,21350,21350,21350,0
20240905,172500,505552100,21350,21350,21350,21350,0
20240905,172400,505552100,21350,21350,21350,21350,0
20240905,172300,505552100,21350,21350,21350,21350,0
20240905,172200,505552100,21350,21350,21350,21350,0
20240905,172100,505552100,21350,21350,21350,21350,0
20240905,172000,505552100,21350,21350,21350,21350,0
20240905,171900,505552100,21350,21350,21350,21350,0
20240905,171800,505552100,21350,21350,21350,21350,0
20240905,171700,505552100,21350,21350,21350,21350,0
20240905,171600,505552100,21350,21350,21350,21350,0
20240905,171500,505552100,21350,21350,21350,21350,0
20240905,171400,505552100,21350,21350,21350,21350,0
20240905,171300,505552100,21350,21350,21350,21350,0
20240905,171200,505552100,21350,21350,21350,21350,0
20240905,171100,505552100,21350,21350,21350,21350,0
20240905,171000,505552100,21350,21350,21350,21350,0
20240905,170900,505552100,21350,21350,21350,21350,0
20240905,170800,505552100,21350,21350,21350,21350,0
20240905,170700,505552100,21350,21350,21350,21350,0
20240905,170600,505552100,21350,21350,21350,21350,0
20240905,170500,505552100,21350,21350,21350,21350,0
20240905,170400,505552100,21350,21350,21350,21350,0
20240905,170300,505552100,21350,21350,21350,21350,0
20240905,170200,505552100,21350,21350,21350,21350,0
20240905,170100,505552100,21350,21350,21350,21350,0
20240905,170000,505552100,21350,21350,21350,21350,0
20240905,165900,505552100,21350,21350,21350,21350,0
20240905,165800,505552100,21350,21350,21350,21350,1407
20240905,165700,505552100,21350,21350,21350,21350,0
20240905,165600,505552100,21350,21350,21350,21350,0
20240905,165500,505552100,21350,21350,21350,21350,0
20240905,165400,505552100,21350,21350,21350,21350,0
20240905,165300,505552100,21350,21350,21350,21350,0
20240905,165200,505552100,21350,21350,21350,21350,0
20240905,165100,505552100,21350,21350,21350,21350,0
20240905,165000,505552100,21350,21350,21350,21350,0
20240905,164900,505552100,21350,21350,21350,21350,0
20240905,164800,505552100,21350,21350,21350,21350,0
20240905,164700,505552100,21350,21350,21350,21350,0
20240905,164600,505552100,21350,21350,21350,21350,0
20240905,164500,505552100,21350,21350,21350,21350,0
20240905,164400,505552100,21350,21350,21350,21350,0
20240905,164300,505552100,21350,21350,21350,21350,0
20240905,164200,505552100,21350,21350,21350,21350,0
20240905,164100,505552100,21350,21350,21350,21350,0
20240905,164000,505552100,21350,21350,21350,21350,0
20240905,163900,505552100,21350,21350,21350,21350,0
20240905,163800,505552100,21350,21350,21350,21350,0
20240905,163700,505552100,21350,21350,21350,21350,0
20240905,163600,505552100,21350,21350,21350,21350,0
20240905,163500,505552100,21350,21350,21350,21350,0
20240905,163400,505552100,21350,21350,21350,21350,0
20240905,163300,505552100,21350,21350,21350,21350,0
20240905,163200,505552100,21350,21350,21350,21350,0
20240905,163100,505552100,21350,21350,21350,21350,0
20240905,163000,505552100,21350,21350,21350,21350,0
20240905,162900,505552100,21350,21350,21350,21350,0
20240905,162800,505552100,21350,21350,21350,21350,1407
20240905,162700,505552100,21350,21350,21350,21350,0
20240905,162600,505552100,21350,21350,21350,21350,0
20240905,162500,505552100,21350,21350,21350,21350,0
20240905,162400,505552100,21350,21350,21350,21350,0
20240905,162300,505552100,21350,21350,21350,21350,0
20240905,162200,505552100,21350,21350,21350,21350,0
20240905,162100,505552100,21350,21350,21350,21350,0
20240905,162000,505552100,21350,21350,21350,21350,0
20240905,161900,505552100,21350,21350,21350,21350,0
20240905,161800,505552100,21350,21350,21350,21350,0
20240905,161700,505552100,21350,21350,21350,21350,0
20240905,161600,505552100,21350,21350,21350,21350,0
20240905,161500,505552100,21350,21350,21350,21350,0
20240905,161400,505552100,21350,21350,21350,21350,0
20240905,161300,505552100,21350,21350,21350,21350,0
20240905,161200,505552100,21350,21350,21350,21350,0
20240905,161100,505552100,21350,21350,21350,21350,0
20240905,161000,505552100,21350,21350,21350,21350,0
20240905,160900,505552100,21350,21350,21350,21350,0
20240905,160800,505552100,21350,21350,21350,21350,0
20240905,160700,505552100,21350,21350,21350,21350,0
20240905,160600,505552100,21350,21350,21350,21350,0
20240905,160500,505552100,21350,21350,21350,21350,0
20240905,160400,505552100,21350,21350,21350,21350,0
20240905,160300,505552100,21350,21350,21350,21350,0
20240905,160200,505552100,21350,21350,21350,21350,0
20240905,160100,505552100,21350,21350,21350,21350,0
20240905,160000,505552100,21350,21350,21350,21350,0
20240905,155900,505552100,21350,21350,21350,21350,0
20240905,155800,505552100,21350,21350,21350,21350,1407
20240905,155700,505552100,21350,21350,21350,21350,0
20240905,155600,505552100,21350,21350,21350,21350,0
20240905,155500,505552100,21350,21350,21350,21350,0
20240905,155400,505552100,21350,21350,21350,21350,0
20240905,155300,505552100,21350,21350,21350,21350,0
20240905,155200,505552100,21350,21350,21350,21350,0
20240905,155100,505552100,21350,21350,21350,21350,0
20240905,155000,505552100,21350,21350,21350,21350,0
20240905,154900,505552100,21350,21350,21350,21350,0
20240905,154800,505552100,21350,21350,21350,21350,0
20240905,154700,505552100,21350,21350,21350,21350,0
20240905,154600,505552100,21350,21350,21350,21350,0
20240905,154500,505552100,21350,21350,21350,21350,0
20240905,154400,505552100,21350,21350,21350,21350,0
20240905,154300,505552100,21350,21350,21350,21350,0
20240905,154200,505552100,21350,21350,21350,21350,0
20240905,154100,505552100,21350,21350,21350,21350,0
20240905,154000,505552100,21350,21350,21350,21350,0
20240905,153900,505552100,21350,21350,21350,21350,0
20240905,153800,505552100,21350,21350,21350,21350,0
20240905,153700,505552100,21350,21350,21350,21350,0
20240905,153600,505552100,21350,21350,21350,21350,0
20240905,153500,505552100,21350,21350,21350,21350,0
20240905,153400,505552100,21350,21350,21350,21350,0
20240905,153300,505552100,21350,21350,21350,21350,0
20240905,153200,505552100,21350,21350,21350,21350,0
20240905,153100,505552100,21350,21350,21350,21350,0
20240905,153000,505552100,21350,21350,21350,21350,1407
20240905,152900,475512650,21600,21600,21600,21600,0
20240905,152800,475512650,21600,21600,21600,21600,0
20240905,152700,475512650,21600,21600,21600,21600,0
20240905,152600,475512650,21600,21600,21600,21600,0
20240905,152500,475512650,21600,21600,21600,21600,0
20240905,152400,475512650,21600,21600,21600,21600,0
20240905,152300,475512650,21600,21600,21600,21600,0
20240905,152200,475512650,21600,21600,21600,21600,0
20240905,152100,475512650,21600,21600,21600,21600,0
20240905,152000,475512650,21600,21600,21600,21600,0
20240905,151900,475512650,21600,21600,21600,21600,0
20240905,151800,475512650,21600,21600,21600,21600,0
20240905,151700,475512650,21600,21600,21600,21600,201
20240905,151600,471171050,21600,21600,21600,21600,9
20240905,151500,470976650,21600,21600,21600,21600,289
20240905,151400,464734250,21600,21600,21600,21600,607
20240905,151300,451623050,21650,21650,21650,21650,0
20240905,151200,451623050,21650,21650,21650,21650,0
20240905,151100,451623050,21650,21650,21650,21650,1
20240905,151000,451601400,21600,21600,21650,21600,130
20240905,150900,448788400,21600,21600,21600,21600,3
20240905,150800,448723600,21600,21600,21600,21600,341
20240905,150700,441358000,21650,21650,21650,21650,5
20240905,150600,441249750,21650,21650,21650,21650,5
20240905,150500,441141500,21700,21700,21700,21700,1
20240905,150400,441119800,21700,21700,21700,21700,0
20240905,150300,441119800,21700,21600,21700,21600,51
20240905,150200,440013200,21750,21750,21750,21750,0
20240905,150100,440013200,21750,21750,21750,21750,0
20240905,150000,440013200,21750,21600,21750,21600,413
20240905,145900,431066850,21650,21650,21650,21650,0
20240905,145800,431066850,21650,21650,21650,21650,2
20240905,145700,431023550,21650,21650,21650,21650,10
20240905,145600,430807050,21700,21700,21700,21700,0
20240905,145500,430807050,21700,21600,21700,21600,320
20240905,145400,423880100,21600,21550,21600,21550,101
20240905,145300,421699500,21600,21600,21600,21600,290
20240905,145200,415435500,21550,21550,21550,21550,0
20240905,145100,415435500,21550,21550,21550,21550,0
20240905,145000,415435500,21550,21550,21550,21550,1
20240905,144900,415413950,21550,21550,21550,21550,0
20240905,144800,415413950,21550,21550,21550,21550,1
20240905,144700,415392400,21550,21550,21550,21550,20
20240905,144600,414961400,21550,21550,21550,21550,1
20240905,144500,414939850,21550,21550,21550,21550,20
20240905,144400,414508850,21550,21550,21550,21550,70
20240905,144300,413000350,21550,21550,21550,21550,9
20240905,144200,412806400,21500,21500,21500,21500,0
20240905,144100,412806400,21500,21500,21500,21500,6
20240905,144000,412677400,21550,21550,21550,21550,8
20240905,143900,412505000,21550,21550,21550,21550,0
20240905,143800,412505000,21550,21550,21550,21550,0
20240905,143700,412505000,21550,21500,21550,21500,15
20240905,143600,412182250,21550,21550,21550,21550,5
20240905,143500,412074500,21550,21550,21550,21550,15
20240905,143400,411751250,21500,21500,21500,21500,52
20240905,143300,410633250,21450,21450,21450,21450,0
20240905,143200,410633250,21450,21450,21450,21450,0
20240905,143100,410633250,21450,21450,21450,21450,0
20240905,143000,410633250,21450,21450,21450,21450,0
20240905,142900,410633250,21450,21450,21450,21450,0
20240905,142800,410633250,21450,21450,21450,21450,0
20240905,142700,410633250,21450,21450,21450,21450,5
20240905,142600,410526000,21500,21500,21500,21500,5
20240905,142500,410418500,21500,21500,21500,21500,0
20240905,142400,410418500,21500,21500,21500,21500,0
20240905,142300,410418500,21500,21500,21500,21500,0
20240905,142200,410418500,21500,21500,21500,21500,19
20240905,142100,410010000,21500,21500,21500,21500,0
20240905,142000,410010000,21500,21500,21500,21500,0
20240905,141900,410010000,21500,21500,21500,21500,1
20240905,141800,409988500,21400,21400,21400,21400,0
20240905,141700,409988500,21400,21400,21400,21400,0
20240905,141600,409988500,21400,21450,21450,21400,70
20240905,141500,408490250,21400,21400,21400,21400,95
20240905,141400,406457250,21350,21350,21350,21350,7
20240905,141300,406307800,21400,21400,21400,21400,1
20240905,141200,406286400,21400,21400,21400,21400,0
20240905,141100,406286400,21400,21400,21400,21400,10
20240905,141000,406072400,21350,21350,21350,21350,0
20240905,140900,406072400,21350,21350,21350,21350,0
20240905,140800,406072400,21350,21350,21350,21350,40
20240905,140700,405218400,21350,21350,21400,21350,378
20240905,140600,397146700,21400,21350,21400,21350,151
20240905,140500,393922150,21400,21400,21400,21400,60
20240905,140400,392638150,21450,21450,21450,21450,1
20240905,140300,392616700,21450,21450,21450,21450,10
20240905,140200,392402200,21500,21500,21500,21500,0
20240905,140100,392402200,21500,21500,21500,21500,10
20240905,140000,392187200,21400,21400,21400,21400,0
20240905,135900,392187200,21400,21400,21400,21400,0
20240905,135800,392187200,21400,21400,21400,21400,39
20240905,135700,391352600,21450,21450,21450,21450,5
20240905,135600,391245350,21500,21500,21500,21500,0
20240905,135500,391245350,21500,21400,21500,21400,51
20240905,135400,390153850,21500,21500,21500,21500,20
20240905,135300,389723850,21500,21500,21500,21500,1
20240905,135200,389702350,21400,21400,21400,21400,240
20240905,135100,384566350,21500,21500,21500,21500,5
20240905,135000,384458850,21500,21500,21500,21500,5
20240905,134900,384351350,21450,21450,21450,21450,11
20240905,134800,384115400,21450,21450,21450,21450,0
20240905,134700,384115400,21450,21450,21450,21450,6
20240905,134600,383986700,21500,21500,21500,21500,0
20240905,134500,383986700,21500,21500,21500,21500,60
20240905,134400,382696700,21500,21500,21500,21500,0
20240905,134300,382696700,21500,21500,21500,21500,12
20240905,134200,382438700,21500,21500,21500,21500,45
20240905,134100,381471200,21450,21450,21450,21450,0
20240905,134000,381471200,21450,21450,21450,21450,35
20240905,133900,380720450,21450,21500,21500,21450,16
20240905,133800,380377000,21450,21450,21450,21450,0
20240905,133700,380377000,21450,21450,21450,21450,0
20240905,133600,380377000,21450,21500,21500,21450,6
20240905,133500,380248200,21450,21450,21450,21450,4
20240905,133400,380162400,21450,21450,21450,21450,10
20240905,133300,379947900,21450,21450,21450,21450,107
20240905,133200,377652750,21500,21500,21500,21500,0
20240905,133100,377652750,21500,21500,21500,21500,15
20240905,133000,377330250,21450,21450,21450,21450,0
20240905,132900,377330250,21450,21450,21450,21450,0
20240905,132800,377330250,21450,21450,21450,21450,0
20240905,132700,377330250,21450,21500,21500,21450,200
20240905,132600,373033450,21550,21550,21550,21550,10
20240905,132500,372817950,21500,21500,21500,21500,0
20240905,132400,372817950,21500,21500,21500,21500,0
20240905,132300,372817950,21500,21500,21500,21500,0
20240905,132200,372817950,21500,21500,21500,21500,0
20240905,132100,372817950,21500,21500,21500,21500,5
20240905,132000,372710450,21500,21500,21500,21500,5
20240905,131900,372602950,21450,21450,21450,21450,0
20240905,131800,372602950,21450,21450,21450,21450,0
20240905,131700,372602950,21450,21450,21450,21450,0
20240905,131600,372602950,21450,21450,21450,21450,74
20240905,131500,371015650,21450,21500,21500,21450,11
20240905,131400,370779200,21500,21500,21500,21500,5
20240905,131300,370671700,21500,21500,21500,21500,0
20240905,131200,370671700,21500,21500,21500,21500,22
20240905,131100,370198700,21500,21500,21500,21500,0
20240905,131000,370198700,21500,21500,21500,21500,0
20240905,130900,370198700,21500,21500,21500,21500,8
20240905,130800,370026700,21500,21500,21500,21500,1
20240905,130700,370005200,21500,21500,21500,21500,0
20240905,130600,370005200,21500,21500,21500,21500,3
20240905,130500,369940700,21500,21500,21500,21500,10
20240905,130400,369725700,21500,21500,21500,21500,10
20240905,130300,369510700,21450,21450,21450,21450,40
20240905,130200,368652700,21450,21450,21450,21450,10
20240905,130100,368438200,21500,21500,21500,21500,0
20240905,130000,368438200,21500,21500,21500,21500,1
20240905,125900,368416700,21500,21450,21500,21450,302
20240905,125800,361937800,21450,21500,21500,21450,814
20240905,125700,344437550,21550,21550,21550,21550,15
20240905,125600,344114300,21500,21500,21500,21500,0
20240905,125500,344114300,21500,21500,21500,21500,0
20240905,125400,344114300,21500,21500,21500,21500,0
20240905,125300,344114300,21500,21550,21550,21500,32
20240905,125200,343425300,21500,21500,21500,21500,0
20240905,125100,343425300,21500,21500,21500,21500,0
20240905,125000,343425300,21500,21500,21500,21500,0
20240905,124900,343425300,21500,21500,21500,21500,0
20240905,124800,343425300,21500,21500,21500,21500,0
20240905,124700,343425300,21500,21550,21550,21500,300
20240905,124600,336974750,21600,21600,21600,21600,0
20240905,124500,336974750,21600,21600,21600,21600,92
20240905,124400,334987550,21600,21450,21600,21450,44
20240905,124300,334042600,21450,21500,21500,21450,35
20240905,124200,333290300,21500,21500,21500,21500,343
20240905,124100,325915800,21500,21500,21500,21500,28
20240905,124000,325313800,21550,21500,21550,21500,461
20240905,123900,315391350,21550,21550,21550,21550,300
20240905,123800,308926350,21500,21600,21600,21500,1717
20240905,123700,271891600,21600,21600,21600,21600,488
20240905,123600,261350800,21650,21650,21650,21650,4
20240905,123500,261264200,21650,21650,21650,21650,23
20240905,123400,260766250,21600,21600,21600,21600,20
20240905,123300,260334250,21600,21600,21600,21600,0
20240905,123200,260334250,21600,21600,21600,21600,0
20240905,123100,260334250,21600,21600,21600,21600,0
20240905,123000,260334250,21600,21600,21600,21600,0
20240905,122900,260334250,21600,21600,21600,21600,52
20240905,122800,259211050,21600,21600,21600,21600,120
20240905,122700,256619050,21600,21600,21600,21600,63
20240905,122600,255258250,21600,21600,21600,21600,5
20240905,122500,255150250,21600,21600,21600,21600,0
20240905,122400,255150250,21600,21600,21600,21600,0
20240905,122300,255150250,21600,21600,21600,21600,0
20240905,122200,255150250,21600,21600,21600,21600,0
20240905,122100,255150250,21600,21600,21600,21600,0
20240905,122000,255150250,21600,21600,21600,21600,0
20240905,121900,255150250,21600,21600,21600,21600,0
20240905,121800,255150250,21600,21600,21600,21600,0
20240905,121700,255150250,21600,21600,21600,21600,0
20240905,121600,255150250,21600,21600,21600,21600,16
20240905,121500,254804650,21550,21600,21600,21550,60
20240905,121400,253511400,21600,21650,21650,21600,170
20240905,121300,249838400,21600,21600,21600,21600,0
20240905,121200,249838400,21600,21600,21600,21600,10
20240905,121100,249622400,21650,21650,21650,21650,80
20240905,121000,247890400,21700,21700,21700,21700,7
20240905,120900,247738500,21700,21750,21750,21700,1016
20240905,120800,225668550,21800,21800,21800,21800,0
20240905,120700,225668550,21800,21800,21800,21800,0
20240905,120600,225668550,21800,21800,21800,21800,64
20240905,120500,224273350,21800,21800,21800,21800,100
20240905,120400,222093350,21750,21750,21750,21750,0
20240905,120300,222093350,21750,21750,21750,21750,0
20240905,120200,222093350,21750,21750,21750,21750,0
20240905,120100,222093350,21750,21750,21750,21750,0
20240905,120000,222093350,21750,21750,21750,21750,0
20240905,115900,222093350,21750,21750,21750,21750,5
20240905,115800,221984600,21800,21800,21800,21800,1
20240905,115700,221962800,21750,21750,21750,21750,15
20240905,115600,221636550,21750,21750,21750,21750,6
20240905,115500,221506050,21750,21700,21750,21700,53
20240905,115400,220355800,21650,21650,21650,21650,0
20240905,115300,220355800,21650,21650,21650,21650,0
20240905,115200,220355800,21650,21650,21650,21650,0
20240905,115100,220355800,21650,21650,21650,21650,18
20240905,115000,219966100,21700,21700,21700,21700,12
20240905,114900,219705700,21700,21700,21700,21700,0
20240905,114800,219705700,21700,21700,21700,21700,0
20240905,114700,219705700,21700,21700,21700,21700,0
20240905,114600,219705700,21700,21700,21700,21700,10
20240905,114500,219488700,21700,21700,21700,21700,0
20240905,114400,219488700,21700,21700,21700,21700,0
20240905,114300,219488700,21700,21700,21700,21700,0
20240905,114200,219488700,21700,21700,21700,21700,0
20240905,114100,219488700,21700,21700,21700,21700,0
20240905,114000,219488700,21700,21700,21700,21700,0
20240905,113900,219488700,21700,21700,21700,21700,0
20240905,113800,219488700,21700,21700,21700,21700,33
20240905,113700,218772600,21650,21650,21650,21650,0
20240905,113600,218772600,21650,21650,21650,21650,130
20240905,113500,215958100,21650,21650,21650,21650,0
20240905,113400,215958100,21650,21650,21650,21650,0
20240905,113300,215958100,21650,21650,21650,21650,0
20240905,113200,215958100,21650,21650,21650,21650,31
20240905,113100,215286950,21550,21550,21550,21550,0
20240905,113000,215286950,21550,21600,21600,21550,939
20240905,112900,195025650,21600,21600,21650,21600,277
20240905,112800,189041950,21600,21650,21650,21600,557
20240905,112700,176999600,21700,21700,21700,21700,0
20240905,112600,176999600,21700,21700,21700,21700,17
20240905,112500,176630700,21700,21700,21700,21700,5
20240905,112400,176522200,21700,21700,21700,21700,38
20240905,112300,175697600,21700,21700,21700,21700,50
20240905,112200,174612600,21700,21800,21800,21700,15
20240905,112100,174286100,21700,21700,21700,21700,50
20240905,112000,173201100,21650,21700,21700,21650,87
20240905,111900,171313850,21800,21750,21800,21700,127
20240905,111800,168553850,21750,21750,21750,21750,1
20240905,111700,168532100,21750,21700,21750,21700,154
20240905,111600,165184950,21750,21750,21750,21750,5
20240905,111500,165076200,21750,21750,21750,21750,149
20240905,111400,161835450,21750,21750,21750,21750,0
20240905,111300,161835450,21750,21750,21750,21750,0
20240905,111200,161835450,21750,21750,21750,21750,0
20240905,111100,161835450,21750,21800,21800,21750,151
20240905,111000,158546200,21750,21750,21750,21750,0
20240905,110900,158546200,21750,21750,21750,21750,0
20240905,110800,158546200,21750,21750,21750,21750,0
20240905,110700,158546200,21750,21750,21800,21700,315
20240905,110600,151704000,21800,21800,21800,21800,36
20240905,110500,150919200,21800,21750,21800,21750,20
20240905,110400,150483700,21750,21800,21800,21750,147
20240905,110300,147281450,21850,21850,21850,21850,100
20240905,110200,145096450,21750,21750,21750,21750,0
20240905,110100,145096450,21750,21750,21750,21750,0
20240905,110000,145096450,21750,21750,21750,21750,0
20240905,105900,145096450,21750,21750,21750,21750,0
20240905,105800,145096450,21750,21750,21750,21750,100
20240905,105700,142921450,21750,21750,21750,21750,0
20240905,105600,142921450,21750,21850,21850,21750,424
20240905,105500,133681300,21850,21850,21850,21850,2
20240905,105400,133637600,21850,21850,21850,21850,50
20240905,105300,132545100,21850,21850,21850,21850,22
20240905,105200,132064400,21800,21850,21850,21800,60
20240905,105100,130753900,21850,21850,21850,21850,110
20240905,105000,128350400,21900,21950,21950,21900,152
20240905,104900,125020600,21950,22000,22000,21950,373
20240905,104800,116819950,22050,22050,22050,22050,0
20240905,104700,116819950,22050,22050,22050,22050,0
20240905,104600,116819950,22050,22050,22050,22050,67
20240905,104500,115342600,22050,22050,22050,22050,79
20240905,104400,113600650,22050,22050,22050,22050,0
20240905,104300,113600650,22050,22050,22050,22050,0
20240905,104200,113600650,22050,22000,22050,22000,92
20240905,104100,111575150,22000,22000,22000,22000,0
20240905,104000,111575150,22000,22000,22000,22000,0
20240905,103900,111575150,22000,22000,22000,22000,0
20240905,103800,111575150,22000,22000,22050,22000,11
20240905,103700,111333050,22000,22000,22000,22000,1
20240905,103600,111311050,22000,22000,22000,22000,0
20240905,103500,111311050,22000,22000,22000,22000,0
20240905,103400,111311050,22000,22000,22000,22000,0
20240905,103300,111311050,22000,22050,22050,22000,11
20240905,103200,111068550,22050,22050,22050,22050,8
20240905,103100,110892150,22100,22100,22100,22100,0
20240905,103000,110892150,22100,22100,22100,22100,0
20240905,102900,110892150,22100,22100,22100,22100,0
20240905,102800,110892150,22100,22100,22100,22100,0
20240905,102700,110892150,22100,22100,22100,22100,0
20240905,102600,110892150,22100,22100,22100,22100,6
20240905,102500,110759550,22150,22150,22150,22150,101
20240905,102400,108522400,22000,22000,22000,22000,0
20240905,102300,108522400,22000,22000,22000,22000,0
20240905,102200,108522400,22000,22050,22050,22000,158
20240905,102100,105045900,22150,22000,22150,22000,2
20240905,102000,105001750,22000,22050,22050,22000,38
20240905,101900,104164950,22050,22050,22050,22050,0
20240905,101800,104164950,22050,22150,22150,22050,528
20240905,101700,92499600,22150,22150,22150,22150,0
20240905,101600,92499600,22150,22150,22150,22150,47
20240905,101500,91458550,22150,22150,22150,22150,4
20240905,101400,91369950,22200,22200,22200,22200,0
20240905,101300,91369950,22200,22200,22200,22200,25
20240905,101200,90814950,22100,22200,22200,22100,406
20240905,101100,81827650,22250,22250,22250,22250,0
20240905,101000,81827650,22250,22250,22250,22250,189
20240905,100900,77622400,22250,22250,22250,22250,1
20240905,100800,77600150,22300,22300,22300,22300,0
20240905,100700,77600150,22300,22300,22300,22300,0
20240905,100600,77600150,22300,22300,22300,22300,27
20240905,100500,76998050,22300,22300,22300,22300,0
20240905,100400,76998050,22300,22300,22300,22300,0
20240905,100300,76998050,22300,22350,22350,22300,143
20240905,100200,73802100,22350,22350,22350,22350,0
20240905,100100,73802100,22350,22350,22350,22350,5
20240905,100000,73690350,22350,22350,22350,22350,40
20240905,095900,72796350,22350,22350,22350,22350,27
20240905,095800,72192900,22350,22350,22350,22350,1
20240905,095700,72170550,22250,22300,22300,22250,393
20240905,095600,63409850,22350,22400,22400,22350,165
20240905,095500,59721850,22350,22400,22400,22350,137
20240905,095400,56654900,22400,22400,22400,22400,100
20240905,095300,54414900,22350,22450,22450,22350,110
20240905,095200,51946400,22350,22400,22400,22350,94
20240905,095100,49841150,22400,22400,22400,22400,0
20240905,095000,49841150,22400,22400,22400,22400,0
20240905,094900,49841150,22400,22400,22400,22400,0
20240905,094800,49841150,22400,22400,22400,22400,51
20240905,094700,48698750,22400,22400,22400,22400,172
20240905,094600,44845950,22350,22350,22350,22350,0
20240905,094500,44845950,22350,22350,22350,22350,0
20240905,094400,44845950,22350,22350,22350,22350,0
20240905,094300,44845950,22350,22350,22350,22350,1
20240905,094200,44823600,22400,22400,22400,22400,49
20240905,094100,43726000,22400,22400,22400,22400,1
20240905,094000,43703600,22350,22450,22450,22350,2
20240905,093900,43658800,22450,22450,22450,22450,88
20240905,093800,41683200,22450,22350,22450,22350,31
20240905,093700,40990250,22350,22400,22400,22350,41
20240905,093600,40072800,22400,22400,22400,22400,49
20240905,093500,38975200,22400,22400,22400,22400,0
20240905,093400,38975200,22400,22400,22400,22400,0
20240905,093300,38975200,22400,22400,22400,22400,0
20240905,093200,38975200,22400,22400,22400,22400,0
20240905,093100,38975200,22400,22400,22400,22400,77
20240905,093000,37250400,22400,22400,22400,22400,20
20240905,092900,36802400,22400,22400,22400,22400,50
20240905,092800,35682400,22400,22400,22400,22400,70
20240905,092700,34114400,22450,22450,22450,22450,0
20240905,092600,34114400,22450,22450,22450,22450,25
20240905,092500,33553150,22450,22450,22450,22450,0
20240905,092400,33553150,22450,22450,22450,22450,0
20240905,092300,33553150,22450,22450,22450,22450,0
20240905,092200,33553150,22450,22450,22450,22450,0
20240905,092100,33553150,22450,22450,22450,22450,0
20240905,092000,33553150,22450,22450,22450,22450,0
20240905,091900,33553150,22450,22450,22450,22450,34
20240905,091800,32789850,22450,22450,22450,22450,40
20240905,091700,31891850,22450,22450,22450,22450,0
20240905,091600,31891850,22450,22450,22450,22450,118
20240905,091500,29242750,22400,22400,22400,22400,0
20240905,091400,29242750,22400,22400,22400,22400,50
20240905,091300,28122750,22400,22400,22400,22400,0
20240905,091200,28122750,22400,22400,22400,22400,0
20240905,091100,28122750,22400,22400,22400,22400,0
20240905,091000,28122750,22400,22400,22400,22400,16
20240905,090900,27764350,22350,22400,22400,22350,116
20240905,090800,25171550,22450,22450,22450,22450,4
20240905,090700,25081750,22500,22500,22500,22500,20
20240905,090600,24631750,22500,22500,22500,22500,0
20240905,090500,24631750,22500,22500,22500,22500,124
20240905,090400,21841750,22500,22500,22500,22500,2
20240905,090300,21796750,22500,22500,22500,22500,10
20240905,090200,21571750,22500,22350,22500,22250,277
20240905,090100,15367500,22350,22500,22500,22350,384
20240905,090000,6772500,22500,22500,22500,22500,301