KissMeData/087010/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195400,21092297000,49750,49750,49750,49750,4954
20240902,195300,21092297000,49750,49750,49750,49750,0
20240902,195200,21092297000,49750,49750,49750,49750,0
20240902,195100,21092297000,49750,49750,49750,49750,0
20240902,195000,21092297000,49750,49750,49750,49750,0
20240902,194900,21092297000,49750,49750,49750,49750,0
20240902,194800,21092297000,49750,49750,49750,49750,0
20240902,194700,21092297000,49750,49750,49750,49750,0
20240902,194600,21092297000,49750,49750,49750,49750,0
20240902,194500,21092297000,49750,49750,49750,49750,0
20240902,194400,21092297000,49750,49750,49750,49750,0
20240902,194300,21092297000,49750,49750,49750,49750,0
20240902,194200,21092297000,49750,49750,49750,49750,0
20240902,194100,21092297000,49750,49750,49750,49750,0
20240902,194000,21092297000,49750,49750,49750,49750,0
20240902,193900,21092297000,49750,49750,49750,49750,0
20240902,193800,21092297000,49750,49750,49750,49750,0
20240902,193700,21092297000,49750,49750,49750,49750,0
20240902,193600,21092297000,49750,49750,49750,49750,0
20240902,193500,21092297000,49750,49750,49750,49750,0
20240902,193400,21092297000,49750,49750,49750,49750,0
20240902,193300,21092297000,49750,49750,49750,49750,0
20240902,193200,21092297000,49750,49750,49750,49750,0
20240902,193100,21092297000,49750,49750,49750,49750,0
20240902,193000,21092297000,49750,49750,49750,49750,0
20240902,192900,21092297000,49750,49750,49750,49750,0
20240902,192800,21092297000,49750,49750,49750,49750,0
20240902,192700,21092297000,49750,49750,49750,49750,0
20240902,192600,21092297000,49750,49750,49750,49750,0
20240902,192500,21092297000,49750,49750,49750,49750,0
20240902,192400,21092297000,49750,49750,49750,49750,4954
20240902,192300,21092297000,49750,49750,49750,49750,0
20240902,192200,21092297000,49750,49750,49750,49750,0
20240902,192100,21092297000,49750,49750,49750,49750,0
20240902,192000,21092297000,49750,49750,49750,49750,0
20240902,191900,21092297000,49750,49750,49750,49750,0
20240902,191800,21092297000,49750,49750,49750,49750,0
20240902,191700,21092297000,49750,49750,49750,49750,0
20240902,191600,21092297000,49750,49750,49750,49750,0
20240902,191500,21092297000,49750,49750,49750,49750,0
20240902,191400,21092297000,49750,49750,49750,49750,0
20240902,191300,21092297000,49750,49750,49750,49750,0
20240902,191200,21092297000,49750,49750,49750,49750,0
20240902,191100,21092297000,49750,49750,49750,49750,0
20240902,191000,21092297000,49750,49750,49750,49750,0
20240902,190900,21092297000,49750,49750,49750,49750,0
20240902,190800,21092297000,49750,49750,49750,49750,0
20240902,190700,21092297000,49750,49750,49750,49750,0
20240902,190600,21092297000,49750,49750,49750,49750,0
20240902,190500,21092297000,49750,49750,49750,49750,0
20240902,190400,21092297000,49750,49750,49750,49750,0
20240902,190300,21092297000,49750,49750,49750,49750,0
20240902,190200,21092297000,49750,49750,49750,49750,0
20240902,190100,21092297000,49750,49750,49750,49750,0
20240902,190000,21092297000,49750,49750,49750,49750,0
20240902,185900,21092297000,49750,49750,49750,49750,0
20240902,185800,21092297000,49750,49750,49750,49750,0
20240902,185700,21092297000,49750,49750,49750,49750,0
20240902,185600,21092297000,49750,49750,49750,49750,0
20240902,185500,21092297000,49750,49750,49750,49750,0
20240902,185400,21092297000,49750,49750,49750,49750,4954
20240902,185300,21092297000,49750,49750,49750,49750,0
20240902,185200,21092297000,49750,49750,49750,49750,0
20240902,185100,21092297000,49750,49750,49750,49750,0
20240902,185000,21092297000,49750,49750,49750,49750,0
20240902,184900,21092297000,49750,49750,49750,49750,0
20240902,184800,21092297000,49750,49750,49750,49750,0
20240902,184700,21092297000,49750,49750,49750,49750,0
20240902,184600,21092297000,49750,49750,49750,49750,0
20240902,184500,21092297000,49750,49750,49750,49750,0
20240902,184400,21092297000,49750,49750,49750,49750,0
20240902,184300,21092297000,49750,49750,49750,49750,0
20240902,184200,21092297000,49750,49750,49750,49750,0
20240902,184100,21092297000,49750,49750,49750,49750,0
20240902,184000,21092297000,49750,49750,49750,49750,0
20240902,183900,21092297000,49750,49750,49750,49750,0
20240902,183800,21092297000,49750,49750,49750,49750,0
20240902,183700,21092297000,49750,49750,49750,49750,0
20240902,183600,21092297000,49750,49750,49750,49750,0
20240902,183500,21092297000,49750,49750,49750,49750,0
20240902,183400,21092297000,49750,49750,49750,49750,0
20240902,183300,21092297000,49750,49750,49750,49750,0
20240902,183200,21092297000,49750,49750,49750,49750,0
20240902,183100,21092297000,49750,49750,49750,49750,0
20240902,183000,21092297000,49750,49750,49750,49750,0
20240902,182900,21092297000,49750,49750,49750,49750,0
20240902,182800,21092297000,49750,49750,49750,49750,0
20240902,182700,21092297000,49750,49750,49750,49750,0
20240902,182600,21092297000,49750,49750,49750,49750,0
20240902,182500,21092297000,49750,49750,49750,49750,0
20240902,182400,21092297000,49750,49750,49750,49750,4954
20240902,182300,21092297000,49750,49750,49750,49750,0
20240902,182200,21092297000,49750,49750,49750,49750,0
20240902,182100,21092297000,49750,49750,49750,49750,0
20240902,182000,21092297000,49750,49750,49750,49750,0
20240902,181900,21092297000,49750,49750,49750,49750,0
20240902,181800,21092297000,49750,49750,49750,49750,0
20240902,181700,21092297000,49750,49750,49750,49750,0
20240902,181600,21092297000,49750,49750,49750,49750,0
20240902,181500,21092297000,49750,49750,49750,49750,0
20240902,181400,21092297000,49750,49750,49750,49750,0
20240902,181300,21092297000,49750,49750,49750,49750,0
20240902,181200,21092297000,49750,49750,49750,49750,0
20240902,181100,21092297000,49750,49750,49750,49750,0
20240902,181000,21092297000,49750,49750,49750,49750,0
20240902,180900,21092297000,49750,49750,49750,49750,0
20240902,180800,21092297000,49750,49750,49750,49750,0
20240902,180700,21092297000,49750,49750,49750,49750,0
20240902,180600,21092297000,49750,49750,49750,49750,0
20240902,180500,21092297000,49750,49750,49750,49750,0
20240902,180400,21092297000,49750,49750,49750,49750,0
20240902,180300,21092297000,49750,49750,49750,49750,0
20240902,180200,21092297000,49750,49750,49750,49750,0
20240902,180100,21092297000,49750,49750,49750,49750,0
20240902,180000,21092297000,49750,49750,49750,49750,0
20240902,175900,21092297000,49750,49750,49750,49750,0
20240902,175800,21092297000,49750,49750,49750,49750,0
20240902,175700,21092297000,49750,49750,49750,49750,0
20240902,175600,21092297000,49750,49750,49750,49750,0
20240902,175500,21092297000,49750,49750,49750,49750,0
20240902,175400,21092297000,49750,49750,49750,49750,4954
20240902,175300,21092297000,49750,49750,49750,49750,0
20240902,175200,21092297000,49750,49750,49750,49750,0
20240902,175100,21092297000,49750,49750,49750,49750,0
20240902,175000,21092297000,49750,49750,49750,49750,0
20240902,174900,21092297000,49750,49750,49750,49750,0
20240902,174800,21092297000,49750,49750,49750,49750,0
20240902,174700,21092297000,49750,49750,49750,49750,0
20240902,174600,21092297000,49750,49750,49750,49750,0
20240902,174500,21092297000,49750,49750,49750,49750,0
20240902,174400,21092297000,49750,49750,49750,49750,0
20240902,174300,21092297000,49750,49750,49750,49750,0
20240902,174200,21092297000,49750,49750,49750,49750,0
20240902,174100,21092297000,49750,49750,49750,49750,0
20240902,174000,21092297000,49750,49750,49750,49750,0
20240902,173900,21092297000,49750,49750,49750,49750,0
20240902,173800,21092297000,49750,49750,49750,49750,0
20240902,173700,21092297000,49750,49750,49750,49750,0
20240902,173600,21092297000,49750,49750,49750,49750,0
20240902,173500,21092297000,49750,49750,49750,49750,0
20240902,173400,21092297000,49750,49750,49750,49750,0
20240902,173300,21092297000,49750,49750,49750,49750,0
20240902,173200,21092297000,49750,49750,49750,49750,0
20240902,173100,21092297000,49750,49750,49750,49750,0
20240902,173000,21092297000,49750,49750,49750,49750,0
20240902,172900,21092297000,49750,49750,49750,49750,0
20240902,172800,21092297000,49750,49750,49750,49750,0
20240902,172700,21092297000,49750,49750,49750,49750,0
20240902,172600,21092297000,49750,49750,49750,49750,0
20240902,172500,21092297000,49750,49750,49750,49750,0
20240902,172400,21092297000,49750,49750,49750,49750,4954
20240902,172300,21092297000,49750,49750,49750,49750,0
20240902,172200,21092297000,49750,49750,49750,49750,0
20240902,172100,21092297000,49750,49750,49750,49750,0
20240902,172000,21092297000,49750,49750,49750,49750,0
20240902,171900,21092297000,49750,49750,49750,49750,0
20240902,171800,21092297000,49750,49750,49750,49750,0
20240902,171700,21092297000,49750,49750,49750,49750,0
20240902,171600,21092297000,49750,49750,49750,49750,0
20240902,171500,21092297000,49750,49750,49750,49750,0
20240902,171400,21092297000,49750,49750,49750,49750,0
20240902,171300,21092297000,49750,49750,49750,49750,0
20240902,171200,21092297000,49750,49750,49750,49750,0
20240902,171100,21092297000,49750,49750,49750,49750,0
20240902,171000,21092297000,49750,49750,49750,49750,0
20240902,170900,21092297000,49750,49750,49750,49750,0
20240902,170800,21092297000,49750,49750,49750,49750,0
20240902,170700,21092297000,49750,49750,49750,49750,0
20240902,170600,21092297000,49750,49750,49750,49750,0
20240902,170500,21092297000,49750,49750,49750,49750,0
20240902,170400,21092297000,49750,49750,49750,49750,0
20240902,170300,21092297000,49750,49750,49750,49750,0
20240902,170200,21092297000,49750,49750,49750,49750,0
20240902,170100,21092297000,49750,49750,49750,49750,0
20240902,170000,21092297000,49750,49750,49750,49750,0
20240902,165900,21092297000,49750,49750,49750,49750,0
20240902,165800,21092297000,49750,49750,49750,49750,0
20240902,165700,21092297000,49750,49750,49750,49750,0
20240902,165600,21092297000,49750,49750,49750,49750,0
20240902,165500,21092297000,49750,49750,49750,49750,0
20240902,165400,21092297000,49750,49750,49750,49750,4954
20240902,165300,21092297000,49750,49750,49750,49750,0
20240902,165200,21092297000,49750,49750,49750,49750,0
20240902,165100,21092297000,49750,49750,49750,49750,0
20240902,165000,21092297000,49750,49750,49750,49750,0
20240902,164900,21092297000,49750,49750,49750,49750,0
20240902,164800,21092297000,49750,49750,49750,49750,0
20240902,164700,21092297000,49750,49750,49750,49750,0
20240902,164600,21092297000,49750,49750,49750,49750,0
20240902,164500,21092297000,49750,49750,49750,49750,0
20240902,164400,21092297000,49750,49750,49750,49750,0
20240902,164300,21092297000,49750,49750,49750,49750,0
20240902,164200,21092297000,49750,49750,49750,49750,0
20240902,164100,21092297000,49750,49750,49750,49750,0
20240902,164000,21092297000,49750,49750,49750,49750,0
20240902,163900,21092297000,49750,49750,49750,49750,0
20240902,163800,21092297000,49750,49750,49750,49750,0
20240902,163700,21092297000,49750,49750,49750,49750,0
20240902,163600,21092297000,49750,49750,49750,49750,0
20240902,163500,21092297000,49750,49750,49750,49750,0
20240902,163400,21092297000,49750,49750,49750,49750,0
20240902,163300,21092297000,49750,49750,49750,49750,0
20240902,163200,21092297000,49750,49750,49750,49750,0
20240902,163100,21092297000,49750,49750,49750,49750,0
20240902,163000,21092297000,49750,49750,49750,49750,0
20240902,162900,21092297000,49750,49750,49750,49750,0
20240902,162800,21092297000,49750,49750,49750,49750,0
20240902,162700,21092297000,49750,49750,49750,49750,0
20240902,162600,21092297000,49750,49750,49750,49750,0
20240902,162500,21092297000,49750,49750,49750,49750,0
20240902,162400,21092297000,49750,49750,49750,49750,4954
20240902,162300,21092297000,49750,49750,49750,49750,0
20240902,162200,21092297000,49750,49750,49750,49750,0
20240902,162100,21092297000,49750,49750,49750,49750,0
20240902,162000,21092297000,49750,49750,49750,49750,0
20240902,161900,21092297000,49750,49750,49750,49750,0
20240902,161800,21092297000,49750,49750,49750,49750,0
20240902,161700,21092297000,49750,49750,49750,49750,0
20240902,161600,21092297000,49750,49750,49750,49750,0
20240902,161500,21092297000,49750,49750,49750,49750,0
20240902,161400,21092297000,49750,49750,49750,49750,0
20240902,161300,21092297000,49750,49750,49750,49750,0
20240902,161200,21092297000,49750,49750,49750,49750,0
20240902,161100,21092297000,49750,49750,49750,49750,0
20240902,161000,21092297000,49750,49750,49750,49750,0
20240902,160900,21092297000,49750,49750,49750,49750,0
20240902,160800,21092297000,49750,49750,49750,49750,0
20240902,160700,21092297000,49750,49750,49750,49750,0
20240902,160600,21092297000,49750,49750,49750,49750,0
20240902,160500,21092297000,49750,49750,49750,49750,0
20240902,160400,21092297000,49750,49750,49750,49750,0
20240902,160300,21092297000,49750,49750,49750,49750,0
20240902,160200,21092297000,49750,49750,49750,49750,0
20240902,160100,21092297000,49750,49750,49750,49750,0
20240902,160000,21092297000,49750,49750,49750,49750,0
20240902,155900,21092297000,49750,49750,49750,49750,0
20240902,155800,21092297000,49750,49750,49750,49750,0
20240902,155700,21092297000,49750,49750,49750,49750,0
20240902,155600,21092297000,49750,49750,49750,49750,0
20240902,155500,21092297000,49750,49750,49750,49750,0
20240902,155400,21092297000,49750,49750,49750,49750,4954
20240902,155300,21092297000,49750,49750,49750,49750,0
20240902,155200,21092297000,49750,49750,49750,49750,0
20240902,155100,21092297000,49750,49750,49750,49750,0
20240902,155000,21092297000,49750,49750,49750,49750,0
20240902,154900,21092297000,49750,49750,49750,49750,0
20240902,154800,21092297000,49750,49750,49750,49750,0
20240902,154700,21092297000,49750,49750,49750,49750,0
20240902,154600,21092297000,49750,49750,49750,49750,0
20240902,154500,21092297000,49750,49750,49750,49750,0
20240902,154400,21092297000,49750,49750,49750,49750,0
20240902,154300,21092297000,49750,49750,49750,49750,0
20240902,154200,21092297000,49750,49750,49750,49750,0
20240902,154100,21092297000,49750,49750,49750,49750,0
20240902,154000,21092297000,49750,49750,49750,49750,0
20240902,153900,21092297000,49750,49750,49750,49750,0
20240902,153800,21092297000,49750,49750,49750,49750,0
20240902,153700,21092297000,49750,49750,49750,49750,0
20240902,153600,21092297000,49750,49750,49750,49750,0
20240902,153500,21092297000,49750,49750,49750,49750,0
20240902,153400,21092297000,49750,49750,49750,49750,0
20240902,153300,21092297000,49750,49750,49750,49750,0
20240902,153200,21092297000,49750,49750,49750,49750,0
20240902,153100,21092297000,49750,49750,49750,49750,0
20240902,153000,21092297000,49750,49750,49750,49750,4954
20240902,152900,20845835500,49750,49750,49750,49750,0
20240902,152800,20845835500,49750,49750,49750,49750,0
20240902,152700,20845835500,49750,49750,49750,49750,0
20240902,152600,20845835500,49750,49750,49750,49750,0
20240902,152500,20845835500,49750,49750,49750,49750,0
20240902,152400,20845835500,49750,49750,49750,49750,0
20240902,152300,20845835500,49750,49750,49750,49750,0
20240902,152200,20845835500,49750,49750,49750,49750,0
20240902,152100,20845835500,49750,49750,49750,49750,0
20240902,152000,20845835500,49750,49750,49750,49750,0
20240902,151900,20845835500,49750,49750,49800,49750,955
20240902,151800,20798321450,49750,49850,49850,49750,491
20240902,151700,20773861300,49850,49650,49850,49650,801
20240902,151600,20734015800,49650,49700,49750,49650,577
20240902,151500,20705348050,49700,49650,49700,49650,214
20240902,151400,20694715450,49700,49650,49750,49650,275
20240902,151300,20681048300,49700,49750,49750,49650,361
20240902,151200,20663099200,49700,49650,49750,49650,943
20240902,151100,20616231250,49700,49700,49700,49550,788
20240902,151000,20577132050,49700,49700,49750,49650,235
20240902,150900,20565450100,49750,49700,49750,49600,138
20240902,150800,20558594400,49700,49700,49700,49600,556
20240902,150700,20530993250,49700,49650,49800,49650,192
20240902,150600,20521450500,49650,49650,49700,49650,324
20240902,150500,20505362050,49650,49700,49700,49600,149
20240902,150400,20497963900,49700,49800,49800,49650,106
20240902,150300,20492689050,49800,49600,49800,49600,187
20240902,150200,20483405800,49650,49850,49850,49650,1342
20240902,150100,20416751850,49650,49650,49750,49650,334
20240902,150000,20400162950,49700,49700,49700,49550,534
20240902,145900,20373647900,49700,49850,49850,49600,1901
20240902,145800,20279075300,49800,49850,49850,49800,197
20240902,145700,20269264100,49850,49950,49950,49850,518
20240902,145600,20243430300,49950,50000,50000,49900,311
20240902,145500,20227900850,50000,49950,50000,49900,560
20240902,145400,20199920600,49950,49950,50000,49950,394
20240902,145300,20180222600,49950,49950,50000,49950,155
20240902,145200,20172475700,50000,50000,50000,49950,119
20240902,145100,20166526100,50000,50000,50000,50000,619
20240902,145000,20135576100,50000,50000,50100,50000,385
20240902,144900,20116306100,50100,50000,50100,50000,163
20240902,144800,20108149900,50000,49950,50000,49950,386
20240902,144700,20088865200,50000,50000,50000,49950,588
20240902,144600,20059466750,50000,50000,50000,50000,403
20240902,144500,20039316750,50100,50000,50100,50000,157
20240902,144400,20031456250,50100,49900,50100,49900,4684
20240902,144300,19797330700,49800,49850,49850,49800,292
20240902,144200,19782778150,49800,49900,49900,49800,146
20240902,144100,19775497600,49900,49850,49900,49850,126
20240902,144000,19769210600,49850,49850,49900,49850,72
20240902,143900,19765620400,49900,49900,49900,49900,170
20240902,143800,19757137400,49900,49850,49950,49850,2447
20240902,143700,19635131900,49850,49750,49900,49750,1079
20240902,143600,19581360650,49750,49750,49800,49750,185
20240902,143500,19572155250,49800,49800,49800,49750,68
20240902,143400,19568771050,49750,49800,49800,49750,200
20240902,143300,19558813300,49850,49800,49850,49800,44
20240902,143200,19556620050,49850,49800,49850,49800,319
20240902,143100,19540733750,49750,49800,49800,49750,91
20240902,143000,19536203900,49800,49750,49800,49700,164
20240902,142900,19528047950,49700,49750,49800,49700,428
20240902,142800,19506764950,49800,49750,49800,49750,920
20240902,142700,19460987400,49750,49750,49800,49750,213
20240902,142600,19450389200,49800,49750,49800,49750,38
20240902,142500,19448497650,49700,49750,49800,49700,419
20240902,142400,19427665950,49750,49800,49800,49750,182
20240902,142300,19418610950,49800,49800,49850,49750,188
20240902,142200,19409249300,49800,49850,49850,49800,630
20240902,142100,19377872800,49850,49900,49900,49850,125
20240902,142000,19371640550,49850,49900,49900,49850,51
20240902,141900,19369097100,49850,49900,49900,49850,1628
20240902,141800,19287914600,49850,49850,49900,49850,1256
20240902,141700,19225273800,49850,49900,50000,49850,490
20240902,141600,19200830650,50000,50000,50000,49900,1056
20240902,141500,19148035050,49950,49900,49950,49850,1631
20240902,141400,19066603600,49900,49850,49900,49800,452
20240902,141300,19044070550,49850,49900,49900,49750,408
20240902,141200,19023721050,49750,49900,49900,49750,1781
20240902,141100,18934974300,49850,49950,49950,49850,363
20240902,141000,18916857700,49850,49850,49950,49850,590
20240902,140900,18887420550,49900,49800,49900,49800,257
20240902,140800,18874608500,49850,49850,49850,49800,334
20240902,140700,18857960650,49850,49800,49900,49800,491
20240902,140600,18833483450,49850,49900,49950,49850,1096
20240902,140500,18778816000,49800,49800,49900,49750,698
20240902,140400,18744046250,49850,49800,49850,49750,1114
20240902,140300,18688566500,49800,49800,49850,49750,523
20240902,140200,18662521350,49800,49700,49850,49650,621
20240902,140100,18631618900,49650,49750,50000,49650,808
20240902,140000,18591433550,49750,49600,50100,49600,5531
20240902,135900,18315799450,49600,49550,49600,49500,695
20240902,135800,18281359000,49550,49550,49550,49500,131
20240902,135700,18274868400,49550,49550,49550,49450,269
20240902,135600,18261548750,49550,49550,49600,49500,481
20240902,135500,18237715200,49600,49400,49600,49400,592
20240902,135400,18208387150,49450,49350,49450,49350,122
20240902,135300,18202357400,49300,49300,49350,49300,167
20240902,135200,18194122300,49300,49350,49350,49300,18
20240902,135100,18193234700,49300,49350,49500,49300,206
20240902,135000,18183045950,49250,49550,49550,49250,686
20240902,134900,18149198650,49550,49500,49550,49500,135
20240902,134800,18142511950,49500,49500,49550,49500,166
20240902,134700,18134293800,49550,49400,49550,49400,169
20240902,134600,18125927900,49400,49500,49550,49350,688
20240902,134500,18091912650,49500,49500,49550,49500,480
20240902,134400,18068151050,49550,49400,49550,49400,720
20240902,134300,18032530300,49400,49450,49500,49400,162
20240902,134200,18024520750,49450,49500,49500,49400,164
20240902,134100,18016409150,49500,49350,49500,49350,1957
20240902,134000,17919745450,49350,49150,49350,49100,1676
20240902,133900,17837180950,49150,49100,49200,49100,639
20240902,133800,17805772800,49000,49150,49150,48950,349
20240902,133700,17788640350,49100,49050,49100,48900,252
20240902,133600,17776275150,48850,48900,48900,48850,116
20240902,133500,17770608300,48900,48900,48900,48900,204
20240902,133400,17760632700,48850,48900,48900,48850,83
20240902,133300,17756574600,48900,48950,48950,48900,40
20240902,133200,17754618250,48900,48900,48900,48900,70
20240902,133100,17751195250,48900,48900,49100,48900,65
20240902,133000,17748010650,48900,49000,49000,48900,121
20240902,132900,17742082050,49050,48850,49050,48850,1838
20240902,132800,17652025400,48900,48950,49000,48900,96
20240902,132700,17647330000,48950,48900,48950,48850,338
20240902,132600,17630813000,48900,48950,49000,48900,135
20240902,132500,17624209450,48900,49000,49000,48900,39
20240902,132400,17622299200,49050,48950,49050,48900,157
20240902,132300,17614616750,48950,49100,49100,48900,840
20240902,132200,17573414900,49050,49000,49100,49000,470
20240902,132100,17550350650,49000,48900,49000,48900,131
20240902,132000,17543934200,49050,48850,49050,48850,671
20240902,131900,17511027250,48900,48900,48900,48850,178
20240902,131800,17502329350,48900,48900,48950,48850,796
20240902,131700,17463371150,48900,48950,48950,48900,158
20240902,131600,17455644900,48900,49000,49000,48850,238
20240902,131500,17444012500,49000,48950,49000,48950,311
20240902,131400,17428774950,48950,48950,48950,48900,114
20240902,131300,17423194850,48950,48900,48950,48900,433
20240902,131200,17402004350,48900,48900,48900,48800,133
20240902,131100,17395502150,48800,48800,48800,48800,50
20240902,131000,17393062150,48850,48850,48850,48800,22
20240902,130900,17391987550,48900,48800,48900,48800,143
20240902,130800,17385007200,48800,48750,48800,48750,576
20240902,130700,17356905250,48800,48750,48800,48750,58
20240902,130600,17354075650,48900,48800,48900,48750,309
20240902,130500,17339002100,48800,48850,48850,48800,822
20240902,130400,17298887700,48850,48900,48900,48850,130
20240902,130300,17292537100,48900,48900,48900,48850,38
20240902,130200,17290679650,48900,48800,48950,48800,156
20240902,130100,17283051200,48850,48850,48850,48800,153
20240902,130000,17275577900,48850,48950,48950,48850,72
20240902,125900,17272058450,48950,48800,48950,48800,38
20240902,125800,17270201750,48800,48950,48950,48800,32
20240902,125700,17268637750,48800,48800,48850,48800,363
20240902,125600,17250922300,48800,48800,48800,48800,73
20240902,125500,17247359900,48800,48800,48900,48800,292
20240902,125400,17233108200,48800,48900,48900,48800,632
20240902,125300,17202233750,48900,48950,48950,48900,241
20240902,125200,17190442450,48950,49000,49000,48950,337
20240902,125100,17173930400,49000,49050,49100,49000,76
20240902,125000,17170204300,49050,49050,49050,49000,551
20240902,124900,17143203100,49050,49000,49050,49000,226
20240902,124800,17132118500,49000,49000,49000,49000,272
20240902,124700,17118790500,49000,49000,49050,49000,571
20240902,124600,17090789100,49000,49000,49100,49000,309
20240902,124500,17075648000,49000,49000,49050,49000,197
20240902,124400,17065993000,49000,48950,49050,48950,138
20240902,124300,17059231350,48950,48950,49050,48950,151
20240902,124200,17051836200,48950,49000,49100,48950,368
20240902,124100,17033792050,49050,49100,49200,49000,1202
20240902,124000,16974791050,49100,49200,49250,49100,1083
20240902,123900,16921587500,49200,49100,49200,49100,102
20240902,123800,16916570950,49100,49200,49200,49100,58
20240902,123700,16913720700,49150,49050,49150,49050,175
20240902,123600,16905126850,49050,49100,49100,49000,53
20240902,123500,16902526050,49050,48950,49050,48950,123
20240902,123400,16896499150,49050,49000,49150,49000,139
20240902,123300,16889675100,48950,49200,49200,48950,84
20240902,123200,16885556550,48950,49050,49100,48950,254
20240902,123100,16873107200,49100,49150,49150,49050,1256
20240902,123000,16811435700,49150,49200,49300,49150,54
20240902,122900,16808779050,49200,49200,49300,49150,1434
20240902,122800,16738122600,49300,49150,49300,49150,161
20240902,122700,16730197550,49150,49050,49200,49000,298
20240902,122600,16715567900,49000,49100,49100,49000,43
20240902,122500,16713459550,49100,49050,49100,49050,135
20240902,122400,16706833450,49050,49050,49050,49050,231
20240902,122300,16695502900,48900,48900,49600,48850,2203
20240902,122200,16586819300,48850,48850,48950,48850,264
20240902,122100,16573905700,48900,48850,48900,48850,141
20240902,122000,16567014700,48800,48850,48850,48800,42
20240902,121900,16564963200,48900,48850,48900,48850,75
20240902,121800,16561297200,48850,48900,48900,48700,361
20240902,121700,16543663850,48850,48750,48850,48700,131
20240902,121600,16537268800,48700,48700,48850,48700,216
20240902,121500,16526719600,48700,48800,48850,48700,34
20240902,121400,16525060700,48800,48650,48800,48650,93
20240902,121300,16520524700,48800,48650,48800,48600,295
20240902,121200,16506143600,48650,48750,48800,48650,538
20240902,121100,16479968500,48750,48800,48800,48650,291
20240902,121000,16465778000,48650,48650,48800,48650,1274
20240902,120900,16403772150,48700,48750,48750,48650,52
20240902,120800,16401240250,48650,48700,48700,48650,615
20240902,120700,16371303550,48750,48750,48750,48700,24
20240902,120600,16370134150,48700,48700,48750,48700,59
20240902,120500,16367260800,48750,48750,48800,48750,167
20240902,120400,16359119000,48800,48800,48800,48750,94
20240902,120300,16354532750,48750,48700,48800,48700,80
20240902,120200,16350630850,48800,48750,48800,48650,94
20240902,120100,16346056200,48700,48750,48750,48700,121
20240902,120000,16340162950,48850,48700,48850,48700,68
20240902,115900,16336845200,48700,48650,48800,48650,78
20240902,115800,16333041900,48700,48700,48700,48650,111
20240902,115700,16327637700,48700,48700,48700,48650,140
20240902,115600,16320826400,48650,48650,48700,48650,456
20240902,115500,16298641700,48650,48700,48700,48650,44
20240902,115400,16296501000,48650,48650,48700,48650,114
20240902,115300,16290949900,48650,48650,48650,48650,79
20240902,115200,16287106550,48650,48800,48800,48650,49
20240902,115100,16284719500,48800,48650,48800,48650,43
20240902,115000,16282626750,48650,48650,48650,48650,40
20240902,114900,16280680750,48650,48800,48800,48650,22
20240902,114800,16279610150,48650,48650,48650,48650,61
20240902,114700,16276642500,48650,48650,48800,48650,765
20240902,114600,16239424950,48650,48700,48800,48650,938
20240902,114500,16193768600,48700,48700,48700,48700,29
20240902,114400,16192356300,48700,48750,48800,48700,137
20240902,114300,16185680700,48800,48750,48800,48700,66
20240902,114200,16182463150,48750,48700,48750,48700,47
20240902,114100,16180173400,48700,48750,48800,48700,174
20240902,114000,16171691400,48750,48700,48800,48700,95
20240902,113900,16167059850,48700,48750,48750,48700,98
20240902,113800,16162282850,48750,48750,48950,48700,141
20240902,113700,16155409450,48700,48700,48850,48700,215
20240902,113600,16144937850,48700,48750,48750,48700,199
20240902,113500,16135242800,48750,48700,48850,48700,132
20240902,113400,16128809750,48750,48800,48800,48700,206
20240902,113300,16118767950,48850,48850,48850,48800,697
20240902,113200,16084725550,48850,48900,48950,48850,58
20240902,113100,16081891350,48950,48850,48950,48850,57
20240902,113000,16079106400,48850,48850,48950,48850,87
20240902,112900,16074855300,48850,48900,48900,48850,26
20240902,112800,16073584700,48900,48850,48950,48850,183
20240902,112700,16064639300,48850,48850,48850,48800,52
20240902,112600,16062100450,48800,48750,48800,48700,120
20240902,112500,16056246600,48750,48800,48800,48700,982
20240902,112400,16008403750,48800,48700,48800,48700,39
20240902,112300,16006501750,48700,48600,48750,48600,153
20240902,112200,15999053250,48600,48700,48750,48600,1160
20240902,112100,15942628000,48700,48700,48700,48700,99
20240902,112000,15937806700,48700,48600,48700,48600,87
20240902,111900,15933573350,48600,48750,48750,48600,1073
20240902,111800,15881389600,48750,48700,48800,48700,147
20240902,111700,15874224400,48650,48800,48800,48600,5619
20240902,111600,15600751300,48750,48800,48800,48750,99
20240902,111500,15595921250,48800,48800,48800,48800,123
20240902,111400,15589918850,48800,48800,48950,48800,280
20240902,111300,15576251000,48800,48900,48900,48800,562
20240902,111200,15548804650,48900,49000,49000,48900,118
20240902,111100,15543029850,49000,49000,49050,49000,394
20240902,111000,15523716850,49000,49000,49050,49000,277
20240902,110900,15510138500,49000,49000,49050,48950,51
20240902,110800,15507640300,48950,49000,49000,48950,261
20240902,110700,15494851950,49000,49050,49050,49000,263
20240902,110600,15481962300,49050,49100,49100,49050,229
20240902,110500,15470718750,49100,49050,49100,49050,210
20240902,110400,15460408150,49000,48900,49000,48850,600
20240902,110300,15431044950,48900,48900,48900,48850,186
20240902,110200,15421949900,48900,48750,48900,48750,519
20240902,110100,15396592800,48750,48900,48900,48750,750
20240902,110000,15359989150,48800,48800,48900,48800,145
20240902,105900,15352902500,48800,48800,48800,48800,348
20240902,105800,15335920100,48750,48750,48750,48650,95
20240902,105700,15331292950,48800,48800,48800,48650,241
20240902,105600,15319562150,48600,48600,48800,48600,241
20240902,105500,15307847500,48600,48600,48750,48550,384
20240902,105400,15289158850,48550,48600,48600,48550,1198
20240902,105300,15230936200,48600,48600,48600,48550,559
20240902,105200,15203785150,48600,48650,48650,48550,420
20240902,105100,15183354200,48650,48700,48800,48600,1065
20240902,105000,15131490100,48700,48650,48700,48600,952
20240902,104900,15085213050,48650,48700,48750,48650,3125
20240902,104800,14933134300,48750,48750,48750,48750,419
20240902,104700,14912708050,48750,48750,48800,48750,519
20240902,104600,14887384450,48750,48750,48750,48700,553
20240902,104500,14860443050,48700,48750,48800,48700,380
20240902,104400,14841913600,48750,48800,48800,48750,160
20240902,104300,14834112050,48800,48800,48800,48700,617
20240902,104200,14804032200,48700,48650,48800,48650,639
20240902,104100,14772859600,48700,48700,48700,48700,716
20240902,104000,14737990400,48700,48700,48700,48700,220
20240902,103900,14727276400,48700,48800,48850,48700,1517
20240902,103800,14653310950,48800,48800,48850,48800,567
20240902,103700,14625637900,48800,48850,48900,48800,1047
20240902,103600,14574515050,48850,48850,48900,48800,120
20240902,103500,14568653900,48800,48800,48850,48800,345
20240902,103400,14551812600,48850,48900,48900,48750,239
20240902,103300,14540148350,48900,48750,48900,48700,837
20240902,103200,14499377350,48700,48800,48850,48700,308
20240902,103100,14484349650,48800,48800,48800,48700,839
20240902,103000,14443426050,48800,48700,48850,48650,497
20240902,102900,14419203850,48600,48650,48650,48600,1778
20240902,102800,14332777500,48700,48650,48700,48600,874
20240902,102700,14290282700,48600,48650,48800,48550,1030
20240902,102600,14240210500,48650,48600,48800,48500,1434
20240902,102500,14170475950,48600,48600,48700,48500,1337
20240902,102400,14105540850,48550,48600,48600,48500,2044
20240902,102300,14006287600,48600,48650,48650,48550,2323
20240902,102200,13893357350,48600,48650,48700,48600,596
20240902,102100,13864361800,48650,48900,48900,48650,3283
20240902,102000,13704202550,48900,48950,49000,48850,499
20240902,101900,13679818950,48850,48900,49050,48850,441
20240902,101800,13658245700,48850,48950,48950,48800,1496
20240902,101700,13585117700,48950,49200,49200,48950,11333
20240902,101600,13028987000,49200,49200,49250,49150,1018
20240902,101500,12978904800,49200,49200,49200,49150,1172
20240902,101400,12921286000,49250,49250,49250,49150,2437
20240902,101300,12801378550,49300,49400,49400,49250,2601
20240902,101200,12673117650,49400,49400,49400,49400,509
20240902,101100,12647973050,49400,49500,49500,49400,425
20240902,101000,12626955550,49500,49450,49500,49450,89
20240902,100900,12622550700,49450,49350,49500,49350,140
20240902,100800,12615624250,49550,49350,49550,49300,373
20240902,100700,12597217250,49350,49350,49400,49300,809
20240902,100600,12557295800,49350,49400,49450,49300,1194
20240902,100500,12498305450,49350,49350,49400,49350,555
20240902,100400,12470913950,49400,49400,49450,49400,338
20240902,100300,12454216550,49400,49400,49400,49400,115
20240902,100200,12448535550,49400,49250,49400,49200,431
20240902,100100,12427311650,49250,49300,49300,49200,306
20240902,100000,12412245450,49300,49200,49300,49200,822
20240902,095900,12371787200,49150,49200,49200,49150,1713
20240902,095800,12287519850,49200,49500,49500,49200,4660
20240902,095700,12057747150,49500,49600,49700,49500,428
20240902,095600,12036549450,49600,49700,49750,49600,2054
20240902,095500,11934595450,49650,49550,49700,49500,2230
20240902,095400,11823975250,49600,49500,49600,49450,371
20240902,095300,11805612650,49450,49450,49500,49350,510
20240902,095200,11780392600,49450,49450,49450,49300,904
20240902,095100,11735759950,49450,49450,49500,49400,685
20240902,095000,11701890150,49450,49400,49550,49400,614
20240902,094900,11671499950,49400,49500,49600,49400,2025
20240902,094800,11571326500,49500,49350,49500,49300,246
20240902,094700,11559186650,49300,49400,49500,49300,1199
20240902,094600,11500037300,49400,49350,49600,49250,1005
20240902,094500,11450422650,49350,49300,49400,49300,1502
20240902,094400,11376328400,49300,49350,49350,49200,3353
20240902,094300,11211208200,49350,49600,49600,49300,6231
20240902,094200,10902966600,49600,49800,49800,49600,8186
20240902,094100,10496223250,49800,49750,49850,49750,1431
20240902,094000,10425021950,49750,49900,49900,49750,5154
20240902,093900,10168305700,49900,49850,49950,49850,1650
20240902,093800,10086012250,49900,49950,50000,49900,921
20240902,093700,10040050400,49950,49950,50000,49900,676
20240902,093600,10006289650,49950,49950,50000,49900,1981
20240902,093500,9907364700,49950,50100,50200,49950,1481
20240902,093400,9833282450,50100,50200,50200,50100,2742
20240902,093300,9695884650,50200,50200,50300,50100,1083
20240902,093200,9641518250,50200,50400,50400,50100,1473
20240902,093100,9567536550,50200,50600,50800,50200,4322
20240902,093000,9349576850,50600,50500,50700,50300,2571
20240902,092900,9219701750,50500,50500,51000,50500,4770
20240902,092800,8977867650,50500,51000,51200,50300,14954
20240902,092700,8218843150,51000,50800,51000,50700,21396
20240902,092600,7128446450,50700,50800,50900,50600,10622
20240902,092500,6588834850,50800,50600,50800,50500,6756
20240902,092400,6246085150,50600,50300,50700,50300,5132
20240902,092300,5986698450,50400,50000,50500,50000,8336
20240902,092200,5567109350,50000,49950,50100,49950,1233
20240902,092100,5505351000,49900,49900,50000,49850,1103
20240902,092000,5450270700,49850,49950,50200,49850,4990
20240902,091900,5201048450,49800,49850,49950,49750,1145
20240902,091800,5144034250,49850,50000,50000,49850,5585
20240902,091700,4865222400,50100,50000,50200,50000,1884
20240902,091600,4770968400,50000,50100,50200,50000,7644
20240902,091500,4388326200,50100,50300,50300,49900,7043
20240902,091400,4035770750,50100,50200,50300,50100,2093
20240902,091300,3930720950,50300,49900,50400,49900,4716
20240902,091200,3694072800,49900,49800,50000,49650,1032
20240902,091100,3642582450,49750,49600,49800,49600,773
20240902,091000,3604155100,49750,49600,49750,49550,2915
20240902,090900,3459580000,49650,49650,49700,49550,3983
20240902,090800,3261949150,49650,49550,49750,49550,1477
20240902,090700,3188634200,49600,49950,50000,49550,6146
20240902,090600,2883113550,49850,50400,50400,49850,7320
20240902,090500,2517171650,50300,50000,50300,49900,5887
20240902,090400,2222702950,49850,49900,50000,49750,3695
20240902,090300,2038566400,49850,50600,50700,49850,8132
20240902,090200,1630886850,50500,50200,50700,50100,7186
20240902,090100,1268397450,50100,49850,50300,49850,6588
20240902,090000,937454850,50000,50400,50500,49800,18679