KissMeData/033100/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191300,12235595600,55100,55100,55100,55100,8602
20240902,191200,12235595600,55100,55100,55100,55100,0
20240902,191100,12235595600,55100,55100,55100,55100,0
20240902,191000,12235595600,55100,55100,55100,55100,0
20240902,190900,12235595600,55100,55100,55100,55100,0
20240902,190800,12235595600,55100,55100,55100,55100,0
20240902,190700,12235595600,55100,55100,55100,55100,0
20240902,190600,12235595600,55100,55100,55100,55100,0
20240902,190500,12235595600,55100,55100,55100,55100,0
20240902,190400,12235595600,55100,55100,55100,55100,0
20240902,190300,12235595600,55100,55100,55100,55100,0
20240902,190200,12235595600,55100,55100,55100,55100,0
20240902,190100,12235595600,55100,55100,55100,55100,0
20240902,190000,12235595600,55100,55100,55100,55100,0
20240902,185900,12235595600,55100,55100,55100,55100,0
20240902,185800,12235595600,55100,55100,55100,55100,0
20240902,185700,12235595600,55100,55100,55100,55100,0
20240902,185600,12235595600,55100,55100,55100,55100,0
20240902,185500,12235595600,55100,55100,55100,55100,0
20240902,185400,12235595600,55100,55100,55100,55100,0
20240902,185300,12235595600,55100,55100,55100,55100,0
20240902,185200,12235595600,55100,55100,55100,55100,0
20240902,185100,12235595600,55100,55100,55100,55100,0
20240902,185000,12235595600,55100,55100,55100,55100,0
20240902,184900,12235595600,55100,55100,55100,55100,0
20240902,184800,12235595600,55100,55100,55100,55100,0
20240902,184700,12235595600,55100,55100,55100,55100,0
20240902,184600,12235595600,55100,55100,55100,55100,0
20240902,184500,12235595600,55100,55100,55100,55100,0
20240902,184400,12235595600,55100,55100,55100,55100,0
20240902,184300,12235595600,55100,55100,55100,55100,8602
20240902,184200,12235595600,55100,55100,55100,55100,0
20240902,184100,12235595600,55100,55100,55100,55100,0
20240902,184000,12235595600,55100,55100,55100,55100,0
20240902,183900,12235595600,55100,55100,55100,55100,0
20240902,183800,12235595600,55100,55100,55100,55100,0
20240902,183700,12235595600,55100,55100,55100,55100,0
20240902,183600,12235595600,55100,55100,55100,55100,0
20240902,183500,12235595600,55100,55100,55100,55100,0
20240902,183400,12235595600,55100,55100,55100,55100,0
20240902,183300,12235595600,55100,55100,55100,55100,0
20240902,183200,12235595600,55100,55100,55100,55100,0
20240902,183100,12235595600,55100,55100,55100,55100,0
20240902,183000,12235595600,55100,55100,55100,55100,0
20240902,182900,12235595600,55100,55100,55100,55100,0
20240902,182800,12235595600,55100,55100,55100,55100,0
20240902,182700,12235595600,55100,55100,55100,55100,0
20240902,182600,12235595600,55100,55100,55100,55100,0
20240902,182500,12235595600,55100,55100,55100,55100,0
20240902,182400,12235595600,55100,55100,55100,55100,0
20240902,182300,12235595600,55100,55100,55100,55100,0
20240902,182200,12235595600,55100,55100,55100,55100,0
20240902,182100,12235595600,55100,55100,55100,55100,0
20240902,182000,12235595600,55100,55100,55100,55100,0
20240902,181900,12235595600,55100,55100,55100,55100,0
20240902,181800,12235595600,55100,55100,55100,55100,0
20240902,181700,12235595600,55100,55100,55100,55100,0
20240902,181600,12235595600,55100,55100,55100,55100,0
20240902,181500,12235595600,55100,55100,55100,55100,0
20240902,181400,12235595600,55100,55100,55100,55100,0
20240902,181300,12235595600,55100,55100,55100,55100,8602
20240902,181200,12235595600,55100,55100,55100,55100,0
20240902,181100,12235595600,55100,55100,55100,55100,0
20240902,181000,12235595600,55100,55100,55100,55100,0
20240902,180900,12235595600,55100,55100,55100,55100,0
20240902,180800,12235595600,55100,55100,55100,55100,0
20240902,180700,12235595600,55100,55100,55100,55100,0
20240902,180600,12235595600,55100,55100,55100,55100,0
20240902,180500,12235595600,55100,55100,55100,55100,0
20240902,180400,12235595600,55100,55100,55100,55100,0
20240902,180300,12235595600,55100,55100,55100,55100,0
20240902,180200,12235595600,55100,55100,55100,55100,0
20240902,180100,12235595600,55100,55100,55100,55100,0
20240902,180000,12235595600,55100,55100,55100,55100,0
20240902,175900,12235595600,55100,55100,55100,55100,0
20240902,175800,12235595600,55100,55100,55100,55100,0
20240902,175700,12235595600,55100,55100,55100,55100,0
20240902,175600,12235595600,55100,55100,55100,55100,0
20240902,175500,12235595600,55100,55100,55100,55100,0
20240902,175400,12235595600,55100,55100,55100,55100,0
20240902,175300,12235595600,55100,55100,55100,55100,0
20240902,175200,12235595600,55100,55100,55100,55100,0
20240902,175100,12235595600,55100,55100,55100,55100,0
20240902,175000,12235595600,55100,55100,55100,55100,0
20240902,174900,12235595600,55100,55100,55100,55100,0
20240902,174800,12235595600,55100,55100,55100,55100,0
20240902,174700,12235595600,55100,55100,55100,55100,0
20240902,174600,12235595600,55100,55100,55100,55100,0
20240902,174500,12235595600,55100,55100,55100,55100,0
20240902,174400,12235595600,55100,55100,55100,55100,0
20240902,174300,12235595600,55100,55100,55100,55100,8602
20240902,174200,12235595600,55100,55100,55100,55100,0
20240902,174100,12235595600,55100,55100,55100,55100,0
20240902,174000,12235595600,55100,55100,55100,55100,0
20240902,173900,12235595600,55100,55100,55100,55100,0
20240902,173800,12235595600,55100,55100,55100,55100,0
20240902,173700,12235595600,55100,55100,55100,55100,0
20240902,173600,12235595600,55100,55100,55100,55100,0
20240902,173500,12235595600,55100,55100,55100,55100,0
20240902,173400,12235595600,55100,55100,55100,55100,0
20240902,173300,12235595600,55100,55100,55100,55100,0
20240902,173200,12235595600,55100,55100,55100,55100,0
20240902,173100,12235595600,55100,55100,55100,55100,0
20240902,173000,12235595600,55100,55100,55100,55100,0
20240902,172900,12235595600,55100,55100,55100,55100,0
20240902,172800,12235595600,55100,55100,55100,55100,0
20240902,172700,12235595600,55100,55100,55100,55100,0
20240902,172600,12235595600,55100,55100,55100,55100,0
20240902,172500,12235595600,55100,55100,55100,55100,0
20240902,172400,12235595600,55100,55100,55100,55100,0
20240902,172300,12235595600,55100,55100,55100,55100,0
20240902,172200,12235595600,55100,55100,55100,55100,0
20240902,172100,12235595600,55100,55100,55100,55100,0
20240902,172000,12235595600,55100,55100,55100,55100,0
20240902,171900,12235595600,55100,55100,55100,55100,0
20240902,171800,12235595600,55100,55100,55100,55100,0
20240902,171700,12235595600,55100,55100,55100,55100,0
20240902,171600,12235595600,55100,55100,55100,55100,0
20240902,171500,12235595600,55100,55100,55100,55100,0
20240902,171400,12235595600,55100,55100,55100,55100,0
20240902,171300,12235595600,55100,55100,55100,55100,8602
20240902,171200,12235595600,55100,55100,55100,55100,0
20240902,171100,12235595600,55100,55100,55100,55100,0
20240902,171000,12235595600,55100,55100,55100,55100,0
20240902,170900,12235595600,55100,55100,55100,55100,0
20240902,170800,12235595600,55100,55100,55100,55100,0
20240902,170700,12235595600,55100,55100,55100,55100,0
20240902,170600,12235595600,55100,55100,55100,55100,0
20240902,170500,12235595600,55100,55100,55100,55100,0
20240902,170400,12235595600,55100,55100,55100,55100,0
20240902,170300,12235595600,55100,55100,55100,55100,0
20240902,170200,12235595600,55100,55100,55100,55100,0
20240902,170100,12235595600,55100,55100,55100,55100,0
20240902,170000,12235595600,55100,55100,55100,55100,0
20240902,165900,12235595600,55100,55100,55100,55100,0
20240902,165800,12235595600,55100,55100,55100,55100,0
20240902,165700,12235595600,55100,55100,55100,55100,0
20240902,165600,12235595600,55100,55100,55100,55100,0
20240902,165500,12235595600,55100,55100,55100,55100,0
20240902,165400,12235595600,55100,55100,55100,55100,0
20240902,165300,12235595600,55100,55100,55100,55100,0
20240902,165200,12235595600,55100,55100,55100,55100,0
20240902,165100,12235595600,55100,55100,55100,55100,0
20240902,165000,12235595600,55100,55100,55100,55100,0
20240902,164900,12235595600,55100,55100,55100,55100,0
20240902,164800,12235595600,55100,55100,55100,55100,0
20240902,164700,12235595600,55100,55100,55100,55100,0
20240902,164600,12235595600,55100,55100,55100,55100,0
20240902,164500,12235595600,55100,55100,55100,55100,0
20240902,164400,12235595600,55100,55100,55100,55100,0
20240902,164300,12235595600,55100,55100,55100,55100,8602
20240902,164200,12235595600,55100,55100,55100,55100,0
20240902,164100,12235595600,55100,55100,55100,55100,0
20240902,164000,12235595600,55100,55100,55100,55100,0
20240902,163900,12235595600,55100,55100,55100,55100,0
20240902,163800,12235595600,55100,55100,55100,55100,0
20240902,163700,12235595600,55100,55100,55100,55100,0
20240902,163600,12235595600,55100,55100,55100,55100,0
20240902,163500,12235595600,55100,55100,55100,55100,0
20240902,163400,12235595600,55100,55100,55100,55100,0
20240902,163300,12235595600,55100,55100,55100,55100,0
20240902,163200,12235595600,55100,55100,55100,55100,0
20240902,163100,12235595600,55100,55100,55100,55100,0
20240902,163000,12235595600,55100,55100,55100,55100,0
20240902,162900,12235595600,55100,55100,55100,55100,0
20240902,162800,12235595600,55100,55100,55100,55100,0
20240902,162700,12235595600,55100,55100,55100,55100,0
20240902,162600,12235595600,55100,55100,55100,55100,0
20240902,162500,12235595600,55100,55100,55100,55100,0
20240902,162400,12235595600,55100,55100,55100,55100,0
20240902,162300,12235595600,55100,55100,55100,55100,0
20240902,162200,12235595600,55100,55100,55100,55100,0
20240902,162100,12235595600,55100,55100,55100,55100,0
20240902,162000,12235595600,55100,55100,55100,55100,0
20240902,161900,12235595600,55100,55100,55100,55100,0
20240902,161800,12235595600,55100,55100,55100,55100,0
20240902,161700,12235595600,55100,55100,55100,55100,0
20240902,161600,12235595600,55100,55100,55100,55100,0
20240902,161500,12235595600,55100,55100,55100,55100,0
20240902,161400,12235595600,55100,55100,55100,55100,0
20240902,161300,12235595600,55100,55100,55100,55100,8602
20240902,161200,12235595600,55100,55100,55100,55100,0
20240902,161100,12235595600,55100,55100,55100,55100,0
20240902,161000,12235595600,55100,55100,55100,55100,0
20240902,160900,12235595600,55100,55100,55100,55100,0
20240902,160800,12235595600,55100,55100,55100,55100,0
20240902,160700,12235595600,55100,55100,55100,55100,0
20240902,160600,12235595600,55100,55100,55100,55100,0
20240902,160500,12235595600,55100,55100,55100,55100,0
20240902,160400,12235595600,55100,55100,55100,55100,0
20240902,160300,12235595600,55100,55100,55100,55100,0
20240902,160200,12235595600,55100,55100,55100,55100,0
20240902,160100,12235595600,55100,55100,55100,55100,0
20240902,160000,12235595600,55100,55100,55100,55100,0
20240902,155900,12235595600,55100,55100,55100,55100,0
20240902,155800,12235595600,55100,55100,55100,55100,0
20240902,155700,12235595600,55100,55100,55100,55100,0
20240902,155600,12235595600,55100,55100,55100,55100,0
20240902,155500,12235595600,55100,55100,55100,55100,0
20240902,155400,12235595600,55100,55100,55100,55100,0
20240902,155300,12235595600,55100,55100,55100,55100,0
20240902,155200,12235595600,55100,55100,55100,55100,0
20240902,155100,12235595600,55100,55100,55100,55100,0
20240902,155000,12235595600,55100,55100,55100,55100,0
20240902,154900,12235595600,55100,55100,55100,55100,0
20240902,154800,12235595600,55100,55100,55100,55100,0
20240902,154700,12235595600,55100,55100,55100,55100,0
20240902,154600,12235595600,55100,55100,55100,55100,0
20240902,154500,12235595600,55100,55100,55100,55100,0
20240902,154400,12235595600,55100,55100,55100,55100,0
20240902,154300,12235595600,55100,55100,55100,55100,8602
20240902,154200,12235595600,55100,55100,55100,55100,0
20240902,154100,12235595600,55100,55100,55100,55100,0
20240902,154000,12235595600,55100,55100,55100,55100,0
20240902,153900,12235595600,55100,55100,55100,55100,0
20240902,153800,12235595600,55100,55100,55100,55100,0
20240902,153700,12235595600,55100,55100,55100,55100,0
20240902,153600,12235595600,55100,55100,55100,55100,0
20240902,153500,12235595600,55100,55100,55100,55100,0
20240902,153400,12235595600,55100,55100,55100,55100,0
20240902,153300,12235595600,55100,55100,55100,55100,0
20240902,153200,12235595600,55100,55100,55100,55100,0
20240902,153100,12235595600,55100,55100,55100,55100,0
20240902,153000,12235595600,55100,55100,55100,55100,8602
20240902,152900,11761625400,55100,55100,55100,55100,0
20240902,152800,11761625400,55100,55100,55100,55100,0
20240902,152700,11761625400,55100,55100,55100,55100,0
20240902,152600,11761625400,55100,55100,55100,55100,0
20240902,152500,11761625400,55100,55100,55100,55100,0
20240902,152400,11761625400,55100,55100,55100,55100,0
20240902,152300,11761625400,55100,55100,55100,55100,0
20240902,152200,11761625400,55100,55100,55100,55100,0
20240902,152100,11761625400,55100,55100,55100,55100,0
20240902,152000,11761625400,55100,55100,55100,55100,0
20240902,151900,11761625400,55100,55200,55200,55100,2013
20240902,151800,11650622400,55100,55100,55100,55000,1820
20240902,151700,11550347900,55100,55000,55100,55000,459
20240902,151600,11525058400,55100,55200,55200,55100,1824
20240902,151500,11424552200,55100,55100,55200,55100,572
20240902,151400,11393033100,55200,55200,55300,55100,1877
20240902,151300,11289525000,55200,55200,55200,55100,920
20240902,151200,11238743300,55200,55200,55300,55100,3785
20240902,151100,11029959200,55300,55300,55300,55200,303
20240902,151000,11013230400,55300,55300,55300,55200,650
20240902,150900,10977324900,55200,55300,55300,55200,186
20240902,150800,10967040200,55300,55300,55400,55300,272
20240902,150700,10951995200,55300,55400,55400,55300,548
20240902,150600,10921689900,55400,55300,55400,55300,1909
20240902,150500,10816107600,55400,55300,55400,55300,219
20240902,150400,10803978800,55300,55400,55400,55300,367
20240902,150300,10783680700,55400,55400,55400,55400,82
20240902,150200,10779137900,55400,55400,55500,55400,1177
20240902,150100,10713932000,55400,55500,55500,55400,359
20240902,150000,10694043100,55400,55500,55500,55400,196
20240902,145900,10683178800,55400,55400,55400,55400,448
20240902,145800,10658359600,55500,55600,55600,55500,1649
20240902,145700,10566839700,55600,55600,55600,55500,273
20240902,145600,10551664300,55600,55500,55600,55500,50
20240902,145500,10548888100,55500,55500,55600,55500,46
20240902,145400,10546333400,55600,55600,55600,55500,135
20240902,145300,10538830000,55600,55600,55600,55500,60
20240902,145200,10535497900,55600,55500,55600,55500,308
20240902,145100,10518400700,55500,55700,55700,55500,1504
20240902,145000,10434808200,55700,55700,55700,55600,1548
20240902,144900,10348584900,55700,55600,55700,55600,1407
20240902,144800,10270280500,55600,55600,55700,55500,1334
20240902,144700,10196047700,55600,55600,55600,55500,557
20240902,144600,10165114000,55500,55600,55700,55500,628
20240902,144500,10130197300,55600,55600,55700,55600,199
20240902,144400,10119127600,55600,55600,55600,55500,1293
20240902,144300,10047247300,55500,55500,55500,55500,557
20240902,144200,10016333800,55500,55500,55600,55500,83
20240902,144100,10011722900,55500,55600,55600,55500,121
20240902,144000,10005004900,55500,55400,55500,55400,518
20240902,143900,9976263500,55400,55400,55500,55400,60
20240902,143800,9972939000,55400,55400,55500,55400,100
20240902,143700,9967398900,55400,55500,55500,55400,176
20240902,143600,9957647400,55500,55500,55500,55500,328
20240902,143500,9939443400,55500,55500,55600,55500,206
20240902,143400,9928009900,55500,55500,55500,55500,120
20240902,143300,9921349900,55500,55500,55500,55500,454
20240902,143200,9896152900,55500,55400,55500,55400,1112
20240902,143100,9834453500,55400,55400,55400,55400,253
20240902,143000,9820437300,55500,55400,55500,55400,32
20240902,142900,9818661500,55400,55500,55500,55400,1047
20240902,142800,9760555900,55500,55500,55600,55500,1187
20240902,142700,9694675900,55500,55400,55500,55400,57
20240902,142600,9691517000,55400,55300,55400,55300,469
20240902,142500,9665540900,55400,55400,55400,55300,209
20240902,142400,9653972800,55300,55300,55300,55300,146
20240902,142300,9645899000,55300,55400,55400,55300,199
20240902,142200,9634874900,55400,55500,55500,55400,560
20240902,142100,9603849500,55500,55400,55500,55400,59
20240902,142000,9600576300,55400,55400,55500,55400,46
20240902,141900,9598026900,55400,55400,55400,55400,217
20240902,141800,9586005100,55400,55400,55500,55300,1169
20240902,141700,9521209300,55400,55400,55400,55400,176
20240902,141600,9511458900,55300,55300,55400,55300,505
20240902,141500,9483482300,55500,55500,55500,55400,1091
20240902,141400,9423027500,55400,55300,55400,55300,326
20240902,141300,9404967200,55300,55300,55300,55300,40
20240902,141200,9402755200,55200,55400,55400,55200,77
20240902,141100,9398498000,55300,55300,55400,55300,261
20240902,141000,9384063500,55300,55300,55300,55300,146
20240902,140900,9375989700,55300,55400,55400,55300,562
20240902,140800,9344874900,55400,55400,55400,55300,705
20240902,140700,9305846800,55400,55400,55400,55400,512
20240902,140600,9277482000,55500,55500,55500,55400,768
20240902,140500,9234928100,55500,55500,55500,55400,525
20240902,140400,9205829600,55500,55400,55500,55400,404
20240902,140300,9183443200,55400,55400,55400,55400,1294
20240902,140200,9111755600,55300,55300,55300,55300,0
20240902,140100,9111755600,55300,55200,55400,55200,128
20240902,140000,9104677100,55300,55400,55400,55300,314
20240902,135900,9087311200,55300,55300,55400,55300,952
20240902,135800,9034663600,55300,55400,55400,55300,773
20240902,135700,8991839500,55400,55300,55400,55300,390
20240902,135600,8970249000,55300,55300,55300,55200,1370
20240902,135500,8894493300,55200,55300,55300,55200,24
20240902,135400,8893167400,55300,55200,55300,55200,91
20240902,135300,8888143700,55200,55300,55300,55200,126
20240902,135200,8881187000,55200,55200,55200,55200,297
20240902,135100,8864792600,55100,55100,55100,55000,218
20240902,135000,8852796000,55100,55100,55100,55100,30
20240902,134900,8851143000,55100,55200,55300,55100,11
20240902,134800,8850536000,55000,55200,55300,55000,2261
20240902,134700,8725956600,55200,55100,55200,55100,404
20240902,134600,8703664700,55100,55100,55100,55100,166
20240902,134500,8694518100,55100,55200,55200,55100,188
20240902,134400,8684157000,55200,55200,55200,55200,212
20240902,134300,8672454600,55200,55200,55200,55200,417
20240902,134200,8649436200,55300,55200,55300,55200,481
20240902,134100,8622884500,55200,55100,55200,55100,593
20240902,134000,8590204200,55000,55100,55100,55000,240
20240902,133900,8576999900,55100,55100,55100,55000,81
20240902,133800,8572542900,55100,54900,55100,54900,548
20240902,133700,8542403200,55000,55000,55000,55000,15
20240902,133600,8541578200,55000,55000,55000,54900,16
20240902,133500,8540698500,55000,55000,55000,55000,10
20240902,133400,8540148500,55000,55000,55000,54900,314
20240902,133300,8522909500,55000,55000,55000,54900,126
20240902,133200,8515986600,54900,55100,55100,54900,1707
20240902,133100,8422077000,55100,55100,55100,55000,16
20240902,133000,8421195500,55100,55100,55100,55100,74
20240902,132900,8417118100,55100,55000,55100,55000,63
20240902,132800,8413652600,55100,55100,55100,55100,32
20240902,132700,8411889400,55100,55300,55300,55100,855
20240902,132600,8364778200,55200,55200,55200,55100,487
20240902,132500,8337896000,55200,55100,55200,55100,1006
20240902,132400,8282454800,55100,55100,55100,55100,119
20240902,132300,8275897900,55000,55100,55100,55000,22
20240902,132200,8274687400,55000,55100,55100,55000,112
20240902,132100,8268516400,55100,55000,55100,55000,57
20240902,132000,8265381300,55000,55000,55100,55000,67
20240902,131900,8261695300,55000,55000,55000,55000,121
20240902,131800,8255040300,55000,55000,55000,54900,1304
20240902,131700,8183323300,55000,54900,55000,54900,49
20240902,131600,8180631100,54900,54900,55000,54900,274
20240902,131500,8165564100,55000,55000,55000,55000,74
20240902,131400,8161494100,55000,55000,55000,54900,74
20240902,131300,8157424300,55000,55000,55000,55000,23
20240902,131200,8156159300,54900,54900,54900,54900,13
20240902,131100,8155445600,54900,55000,55000,54900,168
20240902,131000,8146222100,55000,55000,55000,54900,15
20240902,130900,8145397200,54900,54900,54900,54900,10
20240902,130800,8144848200,54900,54900,54900,54900,229
20240902,130700,8132276100,54900,54900,54900,54900,15
20240902,130600,8131452600,54900,54900,55000,54900,35
20240902,130500,8129530800,54900,54900,54900,54900,108
20240902,130400,8123601600,55000,55000,55000,55000,0
20240902,130300,8123601600,55000,54900,55000,54900,11
20240902,130200,8122997600,54900,54900,54900,54900,19
20240902,130100,8121954500,54900,54900,54900,54900,80
20240902,130000,8117562500,54900,55000,55000,54900,336
20240902,125900,8099116000,54900,54900,55000,54900,197
20240902,125800,8088300400,54900,54900,54900,54900,45
20240902,125700,8085829900,54900,54900,54900,54900,7
20240902,125600,8085445600,54900,54900,55000,54900,48
20240902,125500,8082809900,54900,54900,54900,54900,361
20240902,125400,8062991000,54900,54900,54900,54900,42
20240902,125300,8060685200,54900,54900,55000,54900,219
20240902,125200,8048652000,55000,54900,55000,54900,36
20240902,125100,8046672800,54900,54900,54900,54900,459
20240902,125000,8021473700,54900,54800,54900,54800,101
20240902,124900,8015929000,54800,54800,54900,54800,59
20240902,124800,8012691000,54800,54800,54800,54800,21
20240902,124700,8011540200,54800,54800,54900,54800,100
20240902,124600,8006058200,54900,54900,54900,54800,54
20240902,124500,8003094100,54900,54900,54900,54800,22
20240902,124400,8001886500,54900,54800,54900,54800,555
20240902,124300,7971467500,54800,54900,54900,54800,239
20240902,124200,7958348100,54900,55000,55000,54900,56
20240902,124100,7955273500,54900,54900,54900,54900,630
20240902,124000,7920686500,54900,54900,54900,54900,0
20240902,123900,7920686500,54900,54900,54900,54900,11
20240902,123800,7920082600,54900,54900,54900,54900,116
20240902,123700,7913714200,54900,54900,54900,54900,160
20240902,123600,7904930200,54900,54900,54900,54900,5
20240902,123500,7904655700,54900,55000,55000,54900,34
20240902,123400,7902788600,55000,55000,55000,55000,1
20240902,123300,7902733600,54900,54900,55000,54900,57
20240902,123200,7899603800,55000,55000,55000,54900,22
20240902,123100,7898394800,55000,55100,55100,55000,595
20240902,123000,7865669000,55100,55000,55100,55000,207
20240902,122900,7854280500,55000,55100,55100,55000,1268
20240902,122800,7784538200,55000,55000,55000,55000,61
20240902,122700,7781183200,55100,55100,55100,55100,4
20240902,122600,7780962800,55100,55100,55100,55100,2
20240902,122500,7780852600,55100,55100,55100,55100,45
20240902,122400,7778373100,55000,55100,55100,55000,3
20240902,122300,7778208000,55100,55100,55100,55100,6
20240902,122200,7777877400,55000,55100,55100,55000,45
20240902,122100,7775398100,55100,55100,55100,55100,0
20240902,122000,7775398100,55100,55100,55100,55100,5
20240902,121900,7775122600,55100,55000,55100,55000,84
20240902,121800,7770500500,55000,55000,55000,55000,5
20240902,121700,7770225500,55100,55000,55100,55000,740
20240902,121600,7729523400,55000,54900,55000,54900,11
20240902,121500,7728919400,54900,54900,54900,54900,31
20240902,121400,7727217500,54900,54900,55000,54900,30
20240902,121300,7725568100,54900,54900,54900,54900,155
20240902,121200,7717058600,54900,54900,54900,54900,15
20240902,121100,7716235100,55000,55000,55000,55000,5
20240902,121000,7715960100,55000,55000,55000,55000,222
20240902,120900,7703750100,55000,55000,55100,55000,135
20240902,120800,7696314600,55000,55000,55000,55000,20
20240902,120700,7695214600,54900,54900,54900,54900,60
20240902,120600,7691920600,55000,55000,55000,54900,107
20240902,120500,7686035700,55000,55000,55000,55000,111
20240902,120400,7679930700,55000,55000,55000,55000,11
20240902,120300,7679325700,55000,55000,55000,55000,23
20240902,120200,7678060700,55000,55000,55000,55000,191
20240902,120100,7667555700,55000,55000,55000,55000,45
20240902,120000,7665080700,55000,55000,55000,54900,21
20240902,115900,7663926000,54900,55000,55000,54900,16
20240902,115800,7663047000,55000,55000,55000,54900,138
20240902,115700,7655468000,55000,55000,55000,55000,1497
20240902,115600,7573133000,54900,54900,55000,54900,279
20240902,115500,7557815800,54800,54800,54900,54800,24
20240902,115400,7556500200,54900,54900,54900,54900,17
20240902,115300,7555566900,54900,55000,55000,54900,16
20240902,115200,7554687500,54800,54800,54900,54800,1129
20240902,115100,7492805900,54900,54900,54900,54900,164
20240902,115000,7483802300,54900,54800,54900,54800,43
20240902,114900,7481445800,54800,54900,55000,54800,321
20240902,114800,7463823500,54900,54900,54900,54900,70
20240902,114700,7459980500,54900,54900,54900,54900,150
20240902,114600,7451745500,54900,54900,54900,54900,101
20240902,114500,7446200600,54900,55000,55000,54900,627
20240902,114400,7411776600,54900,54800,54900,54800,1268
20240902,114300,7342164400,54900,54900,54900,54900,6
20240902,114200,7341835000,54800,54900,54900,54800,1355
20240902,114100,7267580400,54800,54800,54800,54800,90
20240902,114000,7262648400,54800,54800,54900,54800,64
20240902,113900,7259141100,54800,54800,54900,54800,207
20240902,113800,7247796600,54800,54800,54800,54800,4
20240902,113700,7247577400,54800,54800,54900,54800,630
20240902,113600,7213050400,54800,54900,54900,54800,161
20240902,113500,7204224600,54900,54800,54900,54800,365
20240902,113400,7184217000,54800,54900,54900,54800,58
20240902,113300,7181035600,54800,54900,54900,54800,88
20240902,113200,7176209600,54800,54800,54900,54800,84
20240902,113100,7171606200,54800,54800,54900,54800,30
20240902,113000,7169961900,54900,55000,55000,54900,755
20240902,112900,7128508300,55000,54900,55000,54900,267
20240902,112800,7113846100,54900,54900,55000,54900,88
20240902,112700,7109013400,54900,55000,55000,54900,79
20240902,112600,7104669800,55000,55000,55000,54900,274
20240902,112500,7089600800,55000,54900,55000,54900,37
20240902,112400,7087567500,54900,55000,55000,54900,160
20240902,112300,7078781600,55000,54900,55000,54900,90
20240902,112200,7073838600,54900,55000,55000,54900,350
20240902,112100,7054591400,54900,54900,55000,54900,50
20240902,112000,7051844800,55000,54900,55000,54900,41
20240902,111900,7049591300,54900,54900,54900,54900,10
20240902,111800,7049042300,54900,54900,54900,54900,30
20240902,111700,7047395300,54900,54900,54900,54900,76
20240902,111600,7043222900,54900,55000,55000,54900,72
20240902,111500,7039269900,55000,55000,55000,54900,33
20240902,111400,7037456200,54900,54900,54900,54800,83
20240902,111300,7032899700,54800,54900,54900,54800,34
20240902,111200,7031034400,54900,54900,54900,54800,150
20240902,111100,7022801500,54900,54900,54900,54900,499
20240902,111000,6995406400,54900,54900,54900,54800,152
20240902,110900,6987062600,54800,54800,54800,54800,233
20240902,110800,6974294200,54800,54800,54800,54800,292
20240902,110700,6958292600,54800,54700,54800,54700,123
20240902,110600,6951558700,54800,54700,54800,54700,107
20240902,110500,6945703100,54800,54800,54800,54700,460
20240902,110400,6920495300,54800,54800,54800,54800,312
20240902,110300,6903397700,54800,54800,54900,54800,169
20240902,110200,6894135700,54800,54700,54800,54700,1498
20240902,110100,6812134500,54700,54700,54800,54700,777
20240902,110000,6769617700,54800,54800,54900,54700,403
20240902,105900,6747537100,54800,54700,54800,54700,652
20240902,105800,6711824100,54700,54900,54900,54700,1891
20240902,105700,6608203400,54900,54800,54900,54800,91
20240902,105600,6603209500,54900,55000,55000,54900,1002
20240902,105500,6548197700,54900,54900,55000,54900,121
20240902,105400,6541548800,55000,55000,55000,55000,32
20240902,105300,6539788800,55000,55000,55000,55000,250
20240902,105200,6526038800,55000,54900,55000,54900,58
20240902,105100,6522853000,54900,55000,55000,54900,7
20240902,105000,6522468600,54900,55000,55100,54900,301
20240902,104900,6505912700,55100,55100,55100,55000,430
20240902,104800,6482258200,55000,55100,55100,55000,306
20240902,104700,6465412400,55100,55000,55100,55000,22
20240902,104600,6464201000,55000,55100,55100,55000,193
20240902,104500,6453577000,55000,55000,55000,55000,771
20240902,104400,6411172000,55000,54900,55000,54900,187
20240902,104300,6400895900,54900,54900,55000,54900,173
20240902,104200,6391398000,54900,55000,55000,54900,12
20240902,104100,6390738700,54900,54900,55000,54900,69
20240902,104000,6386949700,54900,55000,55000,54900,185
20240902,103900,6376792400,55000,54900,55000,54900,90
20240902,103800,6371848600,54900,55000,55000,54900,211
20240902,103700,6360245300,55100,55100,55100,55000,18
20240902,103600,6359255000,55100,55000,55100,55000,537
20240902,103500,6329713700,55100,55000,55100,55000,454
20240902,103400,6304743400,55000,55000,55100,55000,173
20240902,103300,6295227600,55000,55000,55000,54900,528
20240902,103200,6266190100,55000,55000,55000,54900,517
20240902,103100,6237805100,55000,55000,55000,54900,9
20240902,103000,6237310300,55000,54900,55000,54800,442
20240902,102900,6213034600,54900,54900,54900,54900,165
20240902,102800,6203976100,54800,54900,54900,54800,1036
20240902,102700,6147203200,54800,55000,55000,54800,775
20240902,102600,6104719000,55000,55000,55000,54900,262
20240902,102500,6090332000,54800,55000,55000,54800,878
20240902,102400,6042099200,55000,55100,55100,55000,376
20240902,102300,6021416700,55100,55000,55100,55000,105
20240902,102200,6015641500,55000,54900,55100,54900,1131
20240902,102100,5953491100,54900,54900,54900,54900,732
20240902,102000,5913304300,54900,54900,54900,54800,666
20240902,101900,5876774100,54800,54800,54900,54700,2643
20240902,101800,5731936900,54900,55100,55100,54800,448
20240902,101700,5707335300,54900,54900,55000,54900,2096
20240902,101600,5592141200,54900,55000,55100,54900,3322
20240902,101500,5409548300,55100,55200,55200,55100,594
20240902,101400,5376816800,55200,55200,55200,55100,54
20240902,101300,5373836500,55200,55300,55300,55100,4
20240902,101200,5373615700,55300,55100,55300,55100,363
20240902,101100,5353603200,55100,55300,55300,55100,1040
20240902,101000,5296257300,55300,55300,55300,55200,382
20240902,100900,5275132800,55400,55300,55400,55300,221
20240902,100800,5262910500,55400,55400,55400,55300,22
20240902,100700,5261693500,55400,55400,55500,55400,628
20240902,100600,5226902200,55400,55300,55400,55300,276
20240902,100500,5211613800,55300,55300,55400,55300,243
20240902,100400,5198171100,55300,55400,55400,55300,678
20240902,100300,5160613800,55400,55300,55400,55300,752
20240902,100200,5118955000,55300,55200,55300,55100,404
20240902,100100,5096649300,55200,55200,55200,55200,84
20240902,100000,5092012500,55300,55300,55400,55300,307
20240902,095900,5075025500,55300,55200,55400,55100,1992
20240902,095800,4964973000,55100,55200,55200,55100,239
20240902,095700,4951788600,55200,55100,55200,55100,40
20240902,095600,4949584400,55100,55100,55200,55100,1166
20240902,095500,4885321500,55100,55000,55100,55000,559
20240902,095400,4854525800,55000,55000,55100,55000,117
20240902,095300,4848090200,54900,55000,55100,54800,690
20240902,095200,4810154100,54900,54800,54900,54800,2189
20240902,095100,4690089000,54900,54800,54900,54800,190
20240902,095000,4679669000,54900,54900,54900,54800,215
20240902,094900,4667866700,54900,54900,54900,54800,1284
20240902,094800,4597398700,54900,54800,54900,54800,380
20240902,094700,4576569600,54800,54700,54900,54700,1685
20240902,094600,4484345500,54700,54800,54900,54700,1002
20240902,094500,4429436700,54800,54900,54900,54700,1228
20240902,094400,4362183500,54800,54800,54900,54700,511
20240902,094300,4334178300,54800,54800,54900,54700,1555
20240902,094200,4248962100,54900,55000,55000,54900,2159
20240902,094100,4130404700,55000,55000,55000,54900,751
20240902,094000,4089101200,55100,55000,55100,55000,1703
20240902,093900,3995286100,55000,55000,55000,54900,409
20240902,093800,3972824700,54900,55100,55100,54900,1190
20240902,093700,3907331000,55100,55200,55200,55100,624
20240902,093600,3872947600,55100,55100,55100,55000,676
20240902,093500,3835703000,55100,55200,55200,55100,844
20240902,093400,3789197800,55100,55100,55200,55100,956
20240902,093300,3736491700,55100,55000,55200,55000,299
20240902,093200,3720003700,55000,55100,55100,55000,767
20240902,093100,3677779900,55100,55000,55200,55000,76
20240902,093000,3673592300,54900,55000,55100,54900,1115
20240902,092900,3612286300,55000,54900,55000,54900,273
20240902,092800,3597295200,54900,54800,55100,54800,1141
20240902,092700,3534570200,54800,55000,55000,54700,2680
20240902,092600,3387640300,55000,54900,55000,54800,2008
20240902,092500,3277525100,55100,55100,55100,54900,739
20240902,092400,3236910700,54900,55200,55300,54900,4037
20240902,092300,3014720400,55200,55200,55200,55100,402
20240902,092200,2992540200,55100,55300,55300,55100,1604
20240902,092100,2904036600,55300,55200,55300,55200,291
20240902,092000,2887962700,55300,55200,55300,55100,494
20240902,091900,2860704700,55300,55300,55400,55100,1368
20240902,091800,2785245300,55300,55100,55300,55000,760
20240902,091700,2743352300,55100,55200,55300,55000,948
20240902,091600,2691123800,55200,55400,55400,55000,3156
20240902,091500,2517086700,55400,55600,55700,55400,2454
20240902,091400,2380683100,55700,55300,55700,55300,1315
20240902,091300,2307737400,55400,55300,55400,55200,575
20240902,091200,2275927300,55300,55200,55300,55100,1329
20240902,091100,2202531700,55100,55200,55400,55000,7304
20240902,091000,1800429100,55200,55500,55600,55200,4126
20240902,090900,1572144300,55500,55600,55600,55500,1522
20240902,090800,1487623400,55700,55800,55800,55600,786
20240902,090700,1443869700,55700,55800,55900,55700,603
20240902,090600,1410235800,55900,55500,55900,55500,2156
20240902,090500,1290133200,55700,55800,55800,55400,3433
20240902,090400,1099460300,55600,55700,55800,55600,1175
20240902,090300,1034019700,55800,55500,55800,55500,2145
20240902,090200,914701600,55600,55500,55600,55500,1138
20240902,090100,851531700,55500,56000,56000,55500,5274
20240902,090000,557876300,56100,56100,56300,56000,9930