KissMeData/084850/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195300,3185246160,22100,22100,22100,22100,3889
20240909,195200,3185246160,22100,22100,22100,22100,0
20240909,195100,3185246160,22100,22100,22100,22100,0
20240909,195000,3185246160,22100,22100,22100,22100,0
20240909,194900,3185246160,22100,22100,22100,22100,0
20240909,194800,3185246160,22100,22100,22100,22100,0
20240909,194700,3185246160,22100,22100,22100,22100,0
20240909,194600,3185246160,22100,22100,22100,22100,0
20240909,194500,3185246160,22100,22100,22100,22100,0
20240909,194400,3185246160,22100,22100,22100,22100,0
20240909,194300,3185246160,22100,22100,22100,22100,0
20240909,194200,3185246160,22100,22100,22100,22100,0
20240909,194100,3185246160,22100,22100,22100,22100,0
20240909,194000,3185246160,22100,22100,22100,22100,0
20240909,193900,3185246160,22100,22100,22100,22100,0
20240909,193800,3185246160,22100,22100,22100,22100,0
20240909,193700,3185246160,22100,22100,22100,22100,0
20240909,193600,3185246160,22100,22100,22100,22100,0
20240909,193500,3185246160,22100,22100,22100,22100,0
20240909,193400,3185246160,22100,22100,22100,22100,0
20240909,193300,3185246160,22100,22100,22100,22100,0
20240909,193200,3185246160,22100,22100,22100,22100,0
20240909,193100,3185246160,22100,22100,22100,22100,0
20240909,193000,3185246160,22100,22100,22100,22100,0
20240909,192900,3185246160,22100,22100,22100,22100,0
20240909,192800,3185246160,22100,22100,22100,22100,0
20240909,192700,3185246160,22100,22100,22100,22100,0
20240909,192600,3185246160,22100,22100,22100,22100,0
20240909,192500,3185246160,22100,22100,22100,22100,0
20240909,192400,3185246160,22100,22100,22100,22100,0
20240909,192300,3185246160,22100,22100,22100,22100,3889
20240909,192200,3185246160,22100,22100,22100,22100,0
20240909,192100,3185246160,22100,22100,22100,22100,0
20240909,192000,3185246160,22100,22100,22100,22100,0
20240909,191900,3185246160,22100,22100,22100,22100,0
20240909,191800,3185246160,22100,22100,22100,22100,0
20240909,191700,3185246160,22100,22100,22100,22100,0
20240909,191600,3185246160,22100,22100,22100,22100,0
20240909,191500,3185246160,22100,22100,22100,22100,0
20240909,191400,3185246160,22100,22100,22100,22100,0
20240909,191300,3185246160,22100,22100,22100,22100,0
20240909,191200,3185246160,22100,22100,22100,22100,0
20240909,191100,3185246160,22100,22100,22100,22100,0
20240909,191000,3185246160,22100,22100,22100,22100,0
20240909,190900,3185246160,22100,22100,22100,22100,0
20240909,190800,3185246160,22100,22100,22100,22100,0
20240909,190700,3185246160,22100,22100,22100,22100,0
20240909,190600,3185246160,22100,22100,22100,22100,0
20240909,190500,3185246160,22100,22100,22100,22100,0
20240909,190400,3185246160,22100,22100,22100,22100,0
20240909,190300,3185246160,22100,22100,22100,22100,0
20240909,190200,3185246160,22100,22100,22100,22100,0
20240909,190100,3185246160,22100,22100,22100,22100,0
20240909,190000,3185246160,22100,22100,22100,22100,0
20240909,185900,3185246160,22100,22100,22100,22100,0
20240909,185800,3185246160,22100,22100,22100,22100,0
20240909,185700,3185246160,22100,22100,22100,22100,0
20240909,185600,3185246160,22100,22100,22100,22100,0
20240909,185500,3185246160,22100,22100,22100,22100,0
20240909,185400,3185246160,22100,22100,22100,22100,0
20240909,185300,3185246160,22100,22100,22100,22100,3889
20240909,185200,3185246160,22100,22100,22100,22100,0
20240909,185100,3185246160,22100,22100,22100,22100,0
20240909,185000,3185246160,22100,22100,22100,22100,0
20240909,184900,3185246160,22100,22100,22100,22100,0
20240909,184800,3185246160,22100,22100,22100,22100,0
20240909,184700,3185246160,22100,22100,22100,22100,0
20240909,184600,3185246160,22100,22100,22100,22100,0
20240909,184500,3185246160,22100,22100,22100,22100,0
20240909,184400,3185246160,22100,22100,22100,22100,0
20240909,184300,3185246160,22100,22100,22100,22100,0
20240909,184200,3185246160,22100,22100,22100,22100,0
20240909,184100,3185246160,22100,22100,22100,22100,0
20240909,184000,3185246160,22100,22100,22100,22100,0
20240909,183900,3185246160,22100,22100,22100,22100,0
20240909,183800,3185246160,22100,22100,22100,22100,0
20240909,183700,3185246160,22100,22100,22100,22100,0
20240909,183600,3185246160,22100,22100,22100,22100,0
20240909,183500,3185246160,22100,22100,22100,22100,0
20240909,183400,3185246160,22100,22100,22100,22100,0
20240909,183300,3185246160,22100,22100,22100,22100,0
20240909,183200,3185246160,22100,22100,22100,22100,0
20240909,183100,3185246160,22100,22100,22100,22100,0
20240909,183000,3185246160,22100,22100,22100,22100,0
20240909,182900,3185246160,22100,22100,22100,22100,0
20240909,182800,3185246160,22100,22100,22100,22100,0
20240909,182700,3185246160,22100,22100,22100,22100,0
20240909,182600,3185246160,22100,22100,22100,22100,0
20240909,182500,3185246160,22100,22100,22100,22100,0
20240909,182400,3185246160,22100,22100,22100,22100,0
20240909,182300,3185246160,22100,22100,22100,22100,3889
20240909,182200,3185246160,22100,22100,22100,22100,0
20240909,182100,3185246160,22100,22100,22100,22100,0
20240909,182000,3185246160,22100,22100,22100,22100,0
20240909,181900,3185246160,22100,22100,22100,22100,0
20240909,181800,3185246160,22100,22100,22100,22100,0
20240909,181700,3185246160,22100,22100,22100,22100,0
20240909,181600,3185246160,22100,22100,22100,22100,0
20240909,181500,3185246160,22100,22100,22100,22100,0
20240909,181400,3185246160,22100,22100,22100,22100,0
20240909,181300,3185246160,22100,22100,22100,22100,0
20240909,181200,3185246160,22100,22100,22100,22100,0
20240909,181100,3185246160,22100,22100,22100,22100,0
20240909,181000,3185246160,22100,22100,22100,22100,0
20240909,180900,3185246160,22100,22100,22100,22100,0
20240909,180800,3185246160,22100,22100,22100,22100,0
20240909,180700,3185246160,22100,22100,22100,22100,0
20240909,180600,3185246160,22100,22100,22100,22100,0
20240909,180500,3185246160,22100,22100,22100,22100,0
20240909,180400,3185246160,22100,22100,22100,22100,0
20240909,180300,3185246160,22100,22100,22100,22100,0
20240909,180200,3185246160,22100,22100,22100,22100,0
20240909,180100,3185246160,22100,22100,22100,22100,0
20240909,180000,3185246160,22100,22100,22100,22100,0
20240909,175900,3185246160,22100,22100,22100,22100,0
20240909,175800,3185246160,22100,22100,22100,22100,0
20240909,175700,3185246160,22100,22100,22100,22100,0
20240909,175600,3185246160,22100,22100,22100,22100,0
20240909,175500,3185246160,22100,22100,22100,22100,0
20240909,175400,3185246160,22100,22100,22100,22100,0
20240909,175300,3185246160,22100,22100,22100,22100,3889
20240909,175200,3185246160,22100,22100,22100,22100,0
20240909,175100,3185246160,22100,22100,22100,22100,0
20240909,175000,3185246160,22100,22100,22100,22100,0
20240909,174900,3185246160,22100,22100,22100,22100,0
20240909,174800,3185246160,22100,22100,22100,22100,0
20240909,174700,3185246160,22100,22100,22100,22100,0
20240909,174600,3185246160,22100,22100,22100,22100,0
20240909,174500,3185246160,22100,22100,22100,22100,0
20240909,174400,3185246160,22100,22100,22100,22100,0
20240909,174300,3185246160,22100,22100,22100,22100,0
20240909,174200,3185246160,22100,22100,22100,22100,0
20240909,174100,3185246160,22100,22100,22100,22100,0
20240909,174000,3185246160,22100,22100,22100,22100,0
20240909,173900,3185246160,22100,22100,22100,22100,0
20240909,173800,3185246160,22100,22100,22100,22100,0
20240909,173700,3185246160,22100,22100,22100,22100,0
20240909,173600,3185246160,22100,22100,22100,22100,0
20240909,173500,3185246160,22100,22100,22100,22100,0
20240909,173400,3185246160,22100,22100,22100,22100,0
20240909,173300,3185246160,22100,22100,22100,22100,0
20240909,173200,3185246160,22100,22100,22100,22100,0
20240909,173100,3185246160,22100,22100,22100,22100,0
20240909,173000,3185246160,22100,22100,22100,22100,0
20240909,172900,3185246160,22100,22100,22100,22100,0
20240909,172800,3185246160,22100,22100,22100,22100,0
20240909,172700,3185246160,22100,22100,22100,22100,0
20240909,172600,3185246160,22100,22100,22100,22100,0
20240909,172500,3185246160,22100,22100,22100,22100,0
20240909,172400,3185246160,22100,22100,22100,22100,0
20240909,172300,3185246160,22100,22100,22100,22100,3889
20240909,172200,3185246160,22100,22100,22100,22100,0
20240909,172100,3185246160,22100,22100,22100,22100,0
20240909,172000,3185246160,22100,22100,22100,22100,0
20240909,171900,3185246160,22100,22100,22100,22100,0
20240909,171800,3185246160,22100,22100,22100,22100,0
20240909,171700,3185246160,22100,22100,22100,22100,0
20240909,171600,3185246160,22100,22100,22100,22100,0
20240909,171500,3185246160,22100,22100,22100,22100,0
20240909,171400,3185246160,22100,22100,22100,22100,0
20240909,171300,3185246160,22100,22100,22100,22100,0
20240909,171200,3185246160,22100,22100,22100,22100,0
20240909,171100,3185246160,22100,22100,22100,22100,0
20240909,171000,3185246160,22100,22100,22100,22100,0
20240909,170900,3185246160,22100,22100,22100,22100,0
20240909,170800,3185246160,22100,22100,22100,22100,0
20240909,170700,3185246160,22100,22100,22100,22100,0
20240909,170600,3185246160,22100,22100,22100,22100,0
20240909,170500,3185246160,22100,22100,22100,22100,0
20240909,170400,3185246160,22100,22100,22100,22100,0
20240909,170300,3185246160,22100,22100,22100,22100,0
20240909,170200,3185246160,22100,22100,22100,22100,0
20240909,170100,3185246160,22100,22100,22100,22100,0
20240909,170000,3185246160,22100,22100,22100,22100,0
20240909,165900,3185246160,22100,22100,22100,22100,0
20240909,165800,3185246160,22100,22100,22100,22100,0
20240909,165700,3185246160,22100,22100,22100,22100,0
20240909,165600,3185246160,22100,22100,22100,22100,0
20240909,165500,3185246160,22100,22100,22100,22100,0
20240909,165400,3185246160,22100,22100,22100,22100,0
20240909,165300,3185246160,22100,22100,22100,22100,3889
20240909,165200,3185246160,22100,22100,22100,22100,0
20240909,165100,3185246160,22100,22100,22100,22100,0
20240909,165000,3185246160,22100,22100,22100,22100,0
20240909,164900,3185246160,22100,22100,22100,22100,0
20240909,164800,3185246160,22100,22100,22100,22100,0
20240909,164700,3185246160,22100,22100,22100,22100,0
20240909,164600,3185246160,22100,22100,22100,22100,0
20240909,164500,3185246160,22100,22100,22100,22100,0
20240909,164400,3185246160,22100,22100,22100,22100,0
20240909,164300,3185246160,22100,22100,22100,22100,0
20240909,164200,3185246160,22100,22100,22100,22100,0
20240909,164100,3185246160,22100,22100,22100,22100,0
20240909,164000,3185246160,22100,22100,22100,22100,0
20240909,163900,3185246160,22100,22100,22100,22100,0
20240909,163800,3185246160,22100,22100,22100,22100,0
20240909,163700,3185246160,22100,22100,22100,22100,0
20240909,163600,3185246160,22100,22100,22100,22100,0
20240909,163500,3185246160,22100,22100,22100,22100,0
20240909,163400,3185246160,22100,22100,22100,22100,0
20240909,163300,3185246160,22100,22100,22100,22100,0
20240909,163200,3185246160,22100,22100,22100,22100,0
20240909,163100,3185246160,22100,22100,22100,22100,0
20240909,163000,3185246160,22100,22100,22100,22100,0
20240909,162900,3185246160,22100,22100,22100,22100,0
20240909,162800,3185246160,22100,22100,22100,22100,0
20240909,162700,3185246160,22100,22100,22100,22100,0
20240909,162600,3185246160,22100,22100,22100,22100,0
20240909,162500,3185246160,22100,22100,22100,22100,0
20240909,162400,3185246160,22100,22100,22100,22100,0
20240909,162300,3185246160,22100,22100,22100,22100,3889
20240909,162200,3185246160,22100,22100,22100,22100,0
20240909,162100,3185246160,22100,22100,22100,22100,0
20240909,162000,3185246160,22100,22100,22100,22100,0
20240909,161900,3185246160,22100,22100,22100,22100,0
20240909,161800,3185246160,22100,22100,22100,22100,0
20240909,161700,3185246160,22100,22100,22100,22100,0
20240909,161600,3185246160,22100,22100,22100,22100,0
20240909,161500,3185246160,22100,22100,22100,22100,0
20240909,161400,3185246160,22100,22100,22100,22100,0
20240909,161300,3185246160,22100,22100,22100,22100,0
20240909,161200,3185246160,22100,22100,22100,22100,0
20240909,161100,3185246160,22100,22100,22100,22100,0
20240909,161000,3185246160,22100,22100,22100,22100,0
20240909,160900,3185246160,22100,22100,22100,22100,0
20240909,160800,3185246160,22100,22100,22100,22100,0
20240909,160700,3185246160,22100,22100,22100,22100,0
20240909,160600,3185246160,22100,22100,22100,22100,0
20240909,160500,3185246160,22100,22100,22100,22100,0
20240909,160400,3185246160,22100,22100,22100,22100,0
20240909,160300,3185246160,22100,22100,22100,22100,0
20240909,160200,3185246160,22100,22100,22100,22100,0
20240909,160100,3185246160,22100,22100,22100,22100,0
20240909,160000,3185246160,22100,22100,22100,22100,0
20240909,155900,3185246160,22100,22100,22100,22100,0
20240909,155800,3185246160,22100,22100,22100,22100,0
20240909,155700,3185246160,22100,22100,22100,22100,0
20240909,155600,3185246160,22100,22100,22100,22100,0
20240909,155500,3185246160,22100,22100,22100,22100,0
20240909,155400,3185246160,22100,22100,22100,22100,0
20240909,155300,3185246160,22100,22100,22100,22100,3889
20240909,155200,3185246160,22100,22100,22100,22100,0
20240909,155100,3185246160,22100,22100,22100,22100,0
20240909,155000,3185246160,22100,22100,22100,22100,0
20240909,154900,3185246160,22100,22100,22100,22100,0
20240909,154800,3185246160,22100,22100,22100,22100,0
20240909,154700,3185246160,22100,22100,22100,22100,0
20240909,154600,3185246160,22100,22100,22100,22100,0
20240909,154500,3185246160,22100,22100,22100,22100,0
20240909,154400,3185246160,22100,22100,22100,22100,0
20240909,154300,3185246160,22100,22100,22100,22100,0
20240909,154200,3185246160,22100,22100,22100,22100,0
20240909,154100,3185246160,22100,22100,22100,22100,0
20240909,154000,3185246160,22100,22100,22100,22100,0
20240909,153900,3185246160,22100,22100,22100,22100,0
20240909,153800,3185246160,22100,22100,22100,22100,0
20240909,153700,3185246160,22100,22100,22100,22100,0
20240909,153600,3185246160,22100,22100,22100,22100,0
20240909,153500,3185246160,22100,22100,22100,22100,0
20240909,153400,3185246160,22100,22100,22100,22100,0
20240909,153300,3185246160,22100,22100,22100,22100,0
20240909,153200,3185246160,22100,22100,22100,22100,0
20240909,153100,3185246160,22100,22100,22100,22100,0
20240909,153000,3185246160,22100,22100,22100,22100,3889
20240909,152900,3099299260,21950,21950,21950,21950,0
20240909,152800,3099299260,21950,21950,21950,21950,0
20240909,152700,3099299260,21950,21950,21950,21950,0
20240909,152600,3099299260,21950,21950,21950,21950,0
20240909,152500,3099299260,21950,21950,21950,21950,0
20240909,152400,3099299260,21950,21950,21950,21950,0
20240909,152300,3099299260,21950,21950,21950,21950,0
20240909,152200,3099299260,21950,21950,21950,21950,0
20240909,152100,3099299260,21950,21950,21950,21950,0
20240909,152000,3099299260,21950,21950,21950,21950,0
20240909,151900,3099299260,21950,21750,22000,21750,613
20240909,151800,3085885860,21750,21800,21800,21750,235
20240909,151700,3080763060,21800,21850,21850,21800,707
20240909,151600,3065340060,21850,21950,21950,21850,361
20240909,151500,3057436660,21950,21900,22050,21900,314
20240909,151400,3050528560,22000,22100,22100,21900,2605
20240909,151300,2993066360,22050,22050,22050,22050,0
20240909,151200,2993066360,22050,22050,22050,22050,787
20240909,151100,2975713010,22000,21950,22050,21900,2073
20240909,151000,2930119760,21950,21950,21950,21900,758
20240909,150900,2913508010,21950,22000,22000,21950,743
20240909,150800,2897178860,21950,22000,22000,21950,212
20240909,150700,2892518760,21950,21950,22000,21950,310
20240909,150600,2885710310,22000,22000,22000,21950,947
20240909,150500,2864888310,21950,22000,22000,21950,402
20240909,150400,2856046210,22000,21950,22000,21950,645
20240909,150300,2841860160,21950,21950,22000,21950,1201
20240909,150200,2815472210,21950,22000,22000,21950,652
20240909,150100,2801143510,22000,22000,22000,21950,450
20240909,150000,2791243710,21950,21950,22000,21950,649
20240909,145900,2776978410,22000,21950,22000,21950,495
20240909,145800,2766090960,21950,22000,22000,21950,415
20240909,145700,2756961660,21950,21950,22000,21950,989
20240909,145600,2735237760,21950,21900,21950,21900,1709
20240909,145500,2697738110,21950,22000,22000,21950,778
20240909,145400,2680641360,22000,21950,22000,21900,1149
20240909,145300,2655380710,21950,21950,21950,21900,613
20240909,145200,2641927060,21950,21950,21950,21900,628
20240909,145100,2628142960,21950,21900,21950,21850,769
20240909,145000,2611299210,21900,21900,21900,21900,364
20240909,144900,2603327610,21900,21900,21900,21850,438
20240909,144800,2593740410,21900,21900,21900,21850,345
20240909,144700,2586185010,21900,21850,21900,21850,320
20240909,144600,2579177260,21900,21900,21900,21850,421
20240909,144500,2569961460,21850,21850,21900,21800,769
20240909,144400,2553146910,21900,21850,21950,21850,610
20240909,144300,2539778860,21900,21850,21950,21850,365
20240909,144200,2531785860,21900,21950,21950,21850,450
20240909,144100,2521929910,21950,21900,21950,21850,462
20240909,144000,2511803110,21950,21950,21950,21850,477
20240909,143900,2501340760,21900,21900,21900,21850,338
20240909,143800,2493940060,21900,21900,21900,21850,696
20240909,143700,2478704660,21850,21900,22000,21850,702
20240909,143600,2463311610,21900,21900,21950,21900,399
20240909,143500,2454554910,21950,21950,21950,21900,424
20240909,143400,2445248160,21950,21950,21950,21900,435
20240909,143300,2435701760,21950,21900,21950,21900,434
20240909,143200,2426193360,21900,21850,21900,21850,359
20240909,143100,2418344660,21850,21850,21850,21800,303
20240909,143000,2411724210,21850,21750,21850,21750,355
20240909,142900,2403983410,21800,21800,21800,21750,302
20240909,142800,2397399960,21750,21750,21800,21750,680
20240909,142700,2382596860,21800,21900,21900,21800,732
20240909,142600,2366625610,21800,21900,21950,21800,749
20240909,142500,2350226260,21900,21800,21900,21800,1386
20240909,142400,2319930810,21800,21800,21850,21800,556
20240909,142300,2307809410,21750,21800,21850,21750,607
20240909,142200,2294575060,21800,21800,21850,21750,467
20240909,142100,2284395110,21800,21700,21800,21700,185
20240909,142000,2280371010,21700,21700,21800,21700,1088
20240909,141900,2256698460,21650,21650,21700,21650,770
20240909,141800,2239997160,21600,21550,21650,21550,140
20240909,141700,2236968110,21550,21650,21700,21550,989
20240909,141600,2215584560,21650,21600,21650,21600,231
20240909,141500,2210587910,21600,21550,21600,21500,769
20240909,141400,2193991160,21550,21550,21550,21500,578
20240909,141300,2181535510,21550,21500,21550,21500,458
20240909,141200,2171674610,21500,21550,21550,21500,738
20240909,141100,2155786860,21550,21600,21600,21550,902
20240909,141000,2136347110,21600,21500,21600,21500,1709
20240909,140900,2099591210,21500,21500,21500,21450,463
20240909,140800,2089637360,21500,21450,21500,21400,396
20240909,140700,2081128410,21450,21500,21500,21400,796
20240909,140600,2064041460,21500,21450,21500,21400,551
20240909,140500,2052215960,21450,21450,21450,21450,326
20240909,140400,2045223260,21450,21400,21450,21400,632
20240909,140300,2031672010,21350,21350,21400,21350,451
20240909,140200,2022023460,21350,21200,21350,21200,771
20240909,140100,2005600410,21250,21200,21250,21200,569
20240909,140000,1993519760,21150,21200,21200,21150,1027
20240909,135900,1971749160,21200,21150,21200,21150,436
20240909,135800,1962526610,21200,21150,21200,21150,921
20240909,135700,1943045510,21150,21100,21150,21100,1527
20240909,135600,1910820810,21100,21000,21100,21000,6564
20240909,135500,1772857410,20950,20950,20950,20900,927
20240909,135400,1753438110,20950,20900,20950,20900,174
20240909,135300,1749801010,20900,20900,20900,20900,11
20240909,135200,1749571110,20900,20850,20900,20800,130
20240909,135100,1746860260,20900,20900,20900,20900,10
20240909,135000,1746651260,20900,20850,20900,20850,13
20240909,134900,1746379710,20850,20900,20900,20850,18
20240909,134800,1746004160,20900,20900,20900,20900,10
20240909,134700,1745795160,20900,20950,20950,20850,1444
20240909,134600,1715684110,20950,20900,20950,20900,17
20240909,134500,1715328060,20950,20950,20950,20950,38
20240909,134400,1714531960,20950,20950,20950,20800,788
20240909,134300,1698090460,20950,20950,20950,20950,11
20240909,134200,1697860010,20950,20950,20950,20900,56
20240909,134100,1696687110,20950,20950,20950,20900,42
20240909,134000,1695807310,20950,20950,20950,20900,44
20240909,133900,1694885560,20950,20950,20950,20950,12
20240909,133800,1694634160,20950,20950,20950,20950,10
20240909,133700,1694424660,20950,20900,20950,20900,585
20240909,133600,1682197760,20900,20950,20950,20900,15
20240909,133500,1681883560,20950,20950,20950,20950,60
20240909,133400,1680626560,20950,20950,20950,20950,12
20240909,133300,1680375160,20950,20900,20950,20900,46
20240909,133200,1679411560,20950,20950,20950,20950,37
20240909,133100,1678636410,20950,20950,20950,20900,216
20240909,133000,1674111410,21000,21000,21000,21000,19
20240909,132900,1673712410,21000,21000,21000,20950,40
20240909,132800,1672872810,21000,21000,21000,20950,57
20240909,132700,1671675910,21000,20950,21000,20950,166
20240909,132600,1668196960,21000,21000,21000,21000,69
20240909,132500,1666747960,20950,21000,21000,20950,56
20240909,132400,1665573010,21000,21000,21000,20950,12
20240909,132300,1665321110,21000,21000,21000,21000,50
20240909,132200,1664271110,20950,20950,20950,20950,14
20240909,132100,1663977810,20950,20950,20950,20950,10
20240909,132000,1663768310,20950,20900,20950,20900,12
20240909,131900,1663517010,20950,21000,21000,20950,221
20240909,131800,1658886810,20950,21000,21000,20950,58
20240909,131700,1657668860,21000,21000,21000,20950,243
20240909,131600,1652575110,21000,20950,21000,20950,413
20240909,131500,1643902160,20950,21000,21000,20950,39
20240909,131400,1643083260,21000,21000,21000,20950,143
20240909,131300,1640086910,21000,21000,21000,21000,55
20240909,131200,1638931910,21000,21000,21000,21000,60
20240909,131100,1637671910,21000,21000,21000,20950,169
20240909,131000,1634123010,21000,21000,21000,21000,34
20240909,130900,1633409010,21000,21000,21000,21000,5
20240909,130800,1633304010,21000,21000,21000,20950,329
20240909,130700,1626408560,21000,21000,21000,21000,34
20240909,130600,1625694560,21000,21000,21000,20950,78
20240909,130500,1624056660,21000,21000,21000,21000,20
20240909,130400,1623636660,21000,21000,21000,20950,105
20240909,130300,1621434160,20950,21000,21000,20950,81
20240909,130200,1619735410,21000,21000,21000,20950,45
20240909,130100,1618790510,21000,21000,21000,21000,11
20240909,130000,1618559510,21000,20950,21000,20950,51
20240909,125900,1617489260,20950,20950,21000,20950,60
20240909,125800,1616230960,20900,20900,20950,20900,71
20240909,125700,1614746110,21000,20950,21000,20900,247
20240909,125600,1609570660,20950,20950,20950,20900,49
20240909,125500,1608544460,20950,20950,20950,20900,64
20240909,125400,1607204660,20900,20950,20950,20900,48
20240909,125300,1606199360,20900,20950,20950,20900,48
20240909,125200,1605193860,20950,20950,20950,20950,10
20240909,125100,1604984360,20950,20950,20950,20950,68
20240909,125000,1603559760,20950,20950,20950,20950,11
20240909,124900,1603329310,20950,20950,20950,20900,15
20240909,124800,1603015160,20950,20900,20950,20900,78
20240909,124700,1601382460,20950,20950,20950,20900,26
20240909,124600,1600838260,20950,20950,20950,20950,53
20240909,124500,1599727910,20950,20900,20950,20900,12
20240909,124400,1599476610,20950,20950,20950,20900,107
20240909,124300,1597238410,20950,20950,20950,20950,31
20240909,124200,1596588960,20950,20950,20950,20950,21
20240909,124100,1596149010,20950,20950,20950,20950,48
20240909,124000,1595143410,20900,20950,20950,20900,54
20240909,123900,1594012260,20950,20950,20950,20950,21
20240909,123800,1593572310,20950,20950,20950,20900,69
20240909,123700,1592127560,20950,20950,20950,20900,21
20240909,123600,1591687660,20950,20950,20950,20900,40
20240909,123500,1590849760,20950,20900,20950,20900,12
20240909,123400,1590598460,20900,20900,20900,20900,10
20240909,123300,1590389460,20900,20900,20900,20900,129
20240909,123200,1587693360,20900,20900,20900,20850,18
20240909,123100,1587317260,20900,20900,20900,20900,62
20240909,123000,1586021460,20900,20900,20900,20900,49
20240909,122900,1584997360,20900,20900,20900,20900,107
20240909,122800,1582761060,20900,20850,20900,20850,36
20240909,122700,1582008810,20900,20900,20900,20800,23
20240909,122600,1581528210,20900,20850,20900,20850,43
20240909,122500,1580631360,20750,20800,20850,20750,488
20240909,122400,1570478810,20800,20800,20800,20800,10
20240909,122300,1570270810,20700,20800,20800,20700,92
20240909,122200,1568364010,20700,20800,20800,20700,105
20240909,122100,1566189510,20800,20800,20800,20800,10
20240909,122000,1565981510,20800,20800,20800,20750,128
20240909,121900,1563325010,20750,20750,20800,20750,333
20240909,121800,1556414760,20800,20800,20800,20750,58
20240909,121700,1555210710,20800,20800,20800,20800,13
20240909,121600,1554940310,20800,20800,20800,20800,10
20240909,121500,1554732310,20800,20800,20800,20800,10
20240909,121400,1554524310,20800,20800,20800,20750,21
20240909,121300,1554087660,20800,20800,20800,20750,117
20240909,121200,1551659410,20800,20800,20800,20800,10
20240909,121100,1551451410,20800,20850,20850,20800,47
20240909,121000,1550471960,20850,20850,20850,20800,202
20240909,120900,1546266960,20900,20900,20900,20900,42
20240909,120800,1545389160,20850,20850,20900,20850,18
20240909,120700,1545013510,20850,20850,20900,20850,19
20240909,120600,1544617210,20900,20800,20900,20800,120
20240909,120500,1542120560,20850,20900,20900,20850,102
20240909,120400,1539993060,20950,20900,20950,20850,632
20240909,120300,1526789910,20950,20950,20950,20900,29
20240909,120200,1526182660,20950,20950,20950,20950,20
20240909,120100,1525763660,20950,20950,20950,20900,72
20240909,120000,1524255360,20950,20950,20950,20950,53
20240909,115900,1523145010,20950,20950,20950,20950,33
20240909,115800,1522453660,20950,20950,20950,20950,22
20240909,115700,1521992760,20950,20950,20950,20900,52
20240909,115600,1520903460,20950,20950,20950,20950,72
20240909,115500,1519395060,20950,20900,20950,20900,11
20240909,115400,1519164660,20950,20950,20950,20950,14
20240909,115300,1518871360,20950,20900,20950,20900,119
20240909,115200,1516383760,20900,20900,20950,20900,26
20240909,115100,1515839160,20950,20950,20950,20950,10
20240909,115000,1515629660,20950,20950,20950,20900,11
20240909,114900,1515399260,20900,20950,20950,20900,164
20240909,114800,1511968960,20950,20950,20950,20900,21
20240909,114700,1511529110,20950,20900,20950,20900,25
20240909,114600,1511005860,20950,20950,20950,20950,13
20240909,114500,1510733510,20900,20950,20950,20900,261
20240909,114400,1505275560,20900,20900,20950,20850,38
20240909,114300,1504480960,20900,20950,20950,20900,218
20240909,114200,1499924510,20950,20950,20950,20950,81
20240909,114100,1498227560,20950,20950,20950,20950,10
20240909,114000,1498018060,20900,20900,20950,20900,120
20240909,113900,1495508960,20950,20900,20950,20900,314
20240909,113800,1488942810,20900,20900,20900,20900,151
20240909,113700,1485786910,20850,20900,20900,20850,23
20240909,113600,1485306310,20900,20900,20900,20900,18
20240909,113500,1484930110,20850,20900,20900,20850,29
20240909,113400,1484324960,20900,20900,20900,20900,10
20240909,113300,1484115960,20900,20900,20900,20850,401
20240909,113200,1475740510,20900,20900,20900,20900,25
20240909,113100,1475218010,20900,20900,20950,20900,100
20240909,113000,1473127210,20950,20850,20950,20850,11
20240909,112900,1472897260,20800,20900,20900,20800,51
20240909,112800,1471835510,20800,20900,20900,20800,175
20240909,112700,1468189760,20800,20900,20900,20800,6
20240909,112600,1468064460,20850,20900,20900,20850,234
20240909,112500,1463184960,20900,20850,20900,20750,489
20240909,112400,1452992310,20900,20800,20900,20800,11
20240909,112300,1452762910,20800,20850,20900,20800,166
20240909,112200,1449301610,20900,20850,20950,20800,76
20240909,112100,1447713210,20900,20800,20950,20800,122
20240909,112000,1445168510,20800,20900,20900,20700,1148
20240909,111900,1421270160,20950,20950,20950,20950,149
20240909,111800,1418148610,20950,20900,20950,20850,107
20240909,111700,1415912160,20900,20950,20950,20900,217
20240909,111600,1411367010,21000,21000,21000,21000,34
20240909,111500,1410653010,21000,20900,21000,20900,1029
20240909,111400,1389130910,20900,20900,20900,20850,64
20240909,111300,1387795810,20850,20900,20900,20850,32
20240909,111200,1387127110,20900,20900,20900,20850,63
20240909,111100,1385810610,20900,20850,20900,20850,162
20240909,111000,1382427410,20800,20850,20900,20800,421
20240909,110900,1373665310,20900,20850,20900,20850,156
20240909,110800,1370412110,20850,20950,20950,20850,284
20240909,110700,1364476860,20950,20950,21000,20950,48
20240909,110600,1363470810,20950,20950,21000,20950,59
20240909,110500,1362234510,20950,20850,20950,20850,23
20240909,110400,1361754310,20850,20850,20900,20850,123
20240909,110300,1359189160,20850,20900,21000,20850,347
20240909,110200,1351942760,20950,20800,21000,20800,414
20240909,110100,1343320960,20850,21000,21050,20850,1168
20240909,110000,1318861160,21000,21050,21100,21000,390
20240909,105900,1310656760,21050,21000,21050,21000,92
20240909,105800,1308720410,21000,21050,21050,20950,1455
20240909,105700,1278161710,21050,21100,21100,21050,70
20240909,105600,1276687710,21100,21050,21100,21000,153
20240909,105500,1273465710,21150,21100,21150,21050,875
20240909,105400,1254977560,21050,21000,21050,20950,5550
20240909,105300,1138394660,21000,21000,21000,20950,623
20240909,105200,1125313260,20950,21000,21000,20950,441
20240909,105100,1116067560,21000,20950,21000,20950,322
20240909,105000,1109305760,21000,20850,21000,20850,3774
20240909,104900,1030408560,20850,20850,20850,20800,27
20240909,104800,1029845860,20850,20850,20850,20800,93
20240909,104700,1027907310,20850,20700,20850,20700,5424
20240909,104600,915432510,20700,20700,20700,20700,55
20240909,104500,914294010,20700,20700,20700,20700,38
20240909,104400,913507410,20700,20650,20700,20650,178
20240909,104300,909823310,20650,20700,20700,20650,18
20240909,104200,909451110,20700,20700,20700,20700,11
20240909,104100,909223410,20700,20700,20700,20650,22
20240909,104000,908768610,20700,20700,20700,20700,10
20240909,103900,908561610,20650,20700,20700,20650,431
20240909,103800,899658560,20700,20700,20700,20650,113
20240909,103700,897321610,20700,20700,20700,20650,26
20240909,103600,896783660,20700,20700,20700,20700,87
20240909,103500,894982760,20700,20700,20700,20700,34
20240909,103400,894278960,20700,20700,20700,20650,124
20240909,103300,891715260,20700,20700,20700,20700,15
20240909,103200,891404760,20700,20700,20700,20700,10
20240909,103100,891197760,20700,20700,20700,20700,41
20240909,103000,890349060,20700,20650,20700,20600,269
20240909,102900,884793860,20650,20650,20650,20650,13
20240909,102800,884525410,20650,20650,20650,20600,57
20240909,102700,883350210,20650,20600,20650,20600,36
20240909,102600,882608110,20650,20600,20650,20600,205
20240909,102500,878382510,20650,20600,20650,20600,210
20240909,102400,874052910,20700,20700,20700,20650,26
20240909,102300,873515460,20700,20650,20700,20650,28
20240909,102200,872936760,20700,20650,20700,20650,178
20240909,102100,869260810,20650,20700,20750,20650,560
20240909,102000,857677460,20750,20750,20750,20700,168
20240909,101900,854197960,20750,20750,20750,20750,10
20240909,101800,853990460,20750,20750,20750,20750,37
20240909,101700,853222710,20700,20750,20750,20700,171
20240909,101600,849680110,20750,20700,20750,20700,354
20240909,101500,842335960,20750,20750,20750,20700,21
20240909,101400,841900310,20750,20700,20750,20700,120
20240909,101300,839416010,20700,20650,20700,20650,149
20240909,101200,836331810,20700,20700,20700,20650,34
20240909,101100,835628260,20650,20650,20700,20650,32
20240909,101000,834966960,20600,20650,20700,20600,108
20240909,100900,832737610,20700,20650,20700,20650,226
20240909,100800,828070060,20650,20750,20750,20650,539
20240909,100700,816915660,20750,20750,20750,20750,38
20240909,100600,816127160,20700,20700,20750,20700,173
20240909,100500,812538110,20750,20700,20750,20600,388
20240909,100400,804490810,20700,20650,20750,20600,467
20240909,100300,794831160,20650,20650,20700,20600,563
20240909,100200,783207260,20600,20600,20600,20600,186
20240909,100100,779375660,20600,20600,20600,20600,113
20240909,100000,777047860,20600,20500,20600,20500,85
20240909,095900,775299960,20500,20550,20600,20500,24
20240909,095800,774806710,20550,20500,20600,20500,194
20240909,095700,770825960,20500,20550,20550,20500,195
20240909,095600,766825260,20500,20550,20550,20500,90
20240909,095500,764976310,20550,20550,20550,20550,34
20240909,095400,764277610,20550,20550,20550,20500,67
20240909,095300,762901010,20450,20500,20550,20450,316
20240909,095200,756433760,20500,20500,20500,20450,114
20240909,095100,754096810,20500,20450,20500,20450,5
20240909,095000,753994360,20450,20450,20450,20450,6
20240909,094900,753871660,20450,20500,20500,20450,109
20240909,094800,751638960,20500,20450,20500,20450,19
20240909,094700,751249660,20450,20450,20450,20450,294
20240909,094600,745237360,20500,20500,20500,20500,10
20240909,094500,745032360,20500,20500,20500,20500,94
20240909,094400,743105360,20500,20500,20500,20450,24
20240909,094300,742614110,20400,20450,20450,20400,100
20240909,094200,740574010,20400,20450,20450,20400,53
20240909,094100,739492760,20500,20450,20500,20450,560
20240909,094000,728037060,20400,20400,20450,20400,134
20240909,093900,725301860,20450,20400,20450,20400,102
20240909,093800,723221010,20450,20400,20450,20400,121
20240909,093700,720748660,20400,20450,20450,20400,418
20240909,093600,712211460,20450,20400,20500,20400,420
20240909,093500,703617560,20400,20450,20450,20400,319
20240909,093400,697099010,20550,20650,20700,20450,3133
20240909,093300,632484760,20650,20700,20800,20650,1615
20240909,093200,599062960,20700,20700,20700,20650,624
20240909,093100,586159060,20700,20700,20700,20650,1034
20240909,093000,564800560,20700,20650,20700,20650,127
20240909,092900,562172160,20700,20650,20700,20600,478
20240909,092800,552298360,20700,20450,20700,20400,6311
20240909,092700,422817960,20400,20300,20450,20300,1538
20240909,092600,391457260,20300,20350,20350,20300,54
20240909,092500,390359110,20350,20200,20350,20200,464
20240909,092400,380938710,20200,20200,20250,20150,387
20240909,092300,373113360,20200,20200,20300,20200,226
20240909,092200,368535010,20250,20250,20250,20250,244
20240909,092100,363594010,20250,20300,20350,20250,1282
20240909,092000,337589960,20300,20100,20300,20100,623
20240909,091900,324990560,20100,20050,20200,20050,2139
20240909,091800,282058660,20050,20100,20100,20050,70
20240909,091700,280654960,20100,20050,20100,20050,672
20240909,091600,267179410,20000,19980,20050,19970,526
20240909,091500,256665870,19850,19870,19870,19850,110
20240909,091400,254482330,19830,19950,20050,19830,2459
20240909,091300,205369330,19940,19940,19940,19920,142
20240909,091200,202537910,19940,19940,19940,19930,155
20240909,091100,199447430,19940,19910,19940,19880,810
20240909,091000,183325730,19910,19960,19970,19910,262
20240909,090900,178100070,19970,19980,19990,19970,148
20240909,090800,175143270,19980,19990,19990,19930,476
20240909,090700,165633700,19930,19990,19990,19930,172
20240909,090600,162200600,19990,20050,20050,19940,915
20240909,090500,143890520,20050,20050,20050,20000,204
20240909,090400,139804420,20000,20000,20150,20000,2323
20240909,090300,93299970,20000,20100,20150,20000,555
20240909,090200,82169970,20150,20200,20250,19990,686
20240909,090100,68371600,20200,20300,20400,20200,1187
20240909,090000,44272700,20250,20050,20450,20050,2190