KissMeData/089980/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195600,573825800,22200,22200,22200,22200,1603
20240911,195500,573825800,22200,22200,22200,22200,0
20240911,195400,573825800,22200,22200,22200,22200,0
20240911,195300,573825800,22200,22200,22200,22200,0
20240911,195200,573825800,22200,22200,22200,22200,0
20240911,195100,573825800,22200,22200,22200,22200,0
20240911,195000,573825800,22200,22200,22200,22200,0
20240911,194900,573825800,22200,22200,22200,22200,0
20240911,194800,573825800,22200,22200,22200,22200,0
20240911,194700,573825800,22200,22200,22200,22200,0
20240911,194600,573825800,22200,22200,22200,22200,0
20240911,194500,573825800,22200,22200,22200,22200,0
20240911,194400,573825800,22200,22200,22200,22200,0
20240911,194300,573825800,22200,22200,22200,22200,0
20240911,194200,573825800,22200,22200,22200,22200,0
20240911,194100,573825800,22200,22200,22200,22200,0
20240911,194000,573825800,22200,22200,22200,22200,0
20240911,193900,573825800,22200,22200,22200,22200,0
20240911,193800,573825800,22200,22200,22200,22200,0
20240911,193700,573825800,22200,22200,22200,22200,0
20240911,193600,573825800,22200,22200,22200,22200,0
20240911,193500,573825800,22200,22200,22200,22200,0
20240911,193400,573825800,22200,22200,22200,22200,0
20240911,193300,573825800,22200,22200,22200,22200,0
20240911,193200,573825800,22200,22200,22200,22200,0
20240911,193100,573825800,22200,22200,22200,22200,0
20240911,193000,573825800,22200,22200,22200,22200,0
20240911,192900,573825800,22200,22200,22200,22200,0
20240911,192800,573825800,22200,22200,22200,22200,0
20240911,192700,573825800,22200,22200,22200,22200,0
20240911,192600,573825800,22200,22200,22200,22200,1603
20240911,192500,573825800,22200,22200,22200,22200,0
20240911,192400,573825800,22200,22200,22200,22200,0
20240911,192300,573825800,22200,22200,22200,22200,0
20240911,192200,573825800,22200,22200,22200,22200,0
20240911,192100,573825800,22200,22200,22200,22200,0
20240911,192000,573825800,22200,22200,22200,22200,0
20240911,191900,573825800,22200,22200,22200,22200,0
20240911,191800,573825800,22200,22200,22200,22200,0
20240911,191700,573825800,22200,22200,22200,22200,0
20240911,191600,573825800,22200,22200,22200,22200,0
20240911,191500,573825800,22200,22200,22200,22200,0
20240911,191400,573825800,22200,22200,22200,22200,0
20240911,191300,573825800,22200,22200,22200,22200,0
20240911,191200,573825800,22200,22200,22200,22200,0
20240911,191100,573825800,22200,22200,22200,22200,0
20240911,191000,573825800,22200,22200,22200,22200,0
20240911,190900,573825800,22200,22200,22200,22200,0
20240911,190800,573825800,22200,22200,22200,22200,0
20240911,190700,573825800,22200,22200,22200,22200,0
20240911,190600,573825800,22200,22200,22200,22200,0
20240911,190500,573825800,22200,22200,22200,22200,0
20240911,190400,573825800,22200,22200,22200,22200,0
20240911,190300,573825800,22200,22200,22200,22200,0
20240911,190200,573825800,22200,22200,22200,22200,0
20240911,190100,573825800,22200,22200,22200,22200,0
20240911,190000,573825800,22200,22200,22200,22200,0
20240911,185900,573825800,22200,22200,22200,22200,0
20240911,185800,573825800,22200,22200,22200,22200,0
20240911,185700,573825800,22200,22200,22200,22200,0
20240911,185600,573825800,22200,22200,22200,22200,1603
20240911,185500,573825800,22200,22200,22200,22200,0
20240911,185400,573825800,22200,22200,22200,22200,0
20240911,185300,573825800,22200,22200,22200,22200,0
20240911,185200,573825800,22200,22200,22200,22200,0
20240911,185100,573825800,22200,22200,22200,22200,0
20240911,185000,573825800,22200,22200,22200,22200,0
20240911,184900,573825800,22200,22200,22200,22200,0
20240911,184800,573825800,22200,22200,22200,22200,0
20240911,184700,573825800,22200,22200,22200,22200,0
20240911,184600,573825800,22200,22200,22200,22200,0
20240911,184500,573825800,22200,22200,22200,22200,0
20240911,184400,573825800,22200,22200,22200,22200,0
20240911,184300,573825800,22200,22200,22200,22200,0
20240911,184200,573825800,22200,22200,22200,22200,0
20240911,184100,573825800,22200,22200,22200,22200,0
20240911,184000,573825800,22200,22200,22200,22200,0
20240911,183900,573825800,22200,22200,22200,22200,0
20240911,183800,573825800,22200,22200,22200,22200,0
20240911,183700,573825800,22200,22200,22200,22200,0
20240911,183600,573825800,22200,22200,22200,22200,0
20240911,183500,573825800,22200,22200,22200,22200,0
20240911,183400,573825800,22200,22200,22200,22200,0
20240911,183300,573825800,22200,22200,22200,22200,0
20240911,183200,573825800,22200,22200,22200,22200,0
20240911,183100,573825800,22200,22200,22200,22200,0
20240911,183000,573825800,22200,22200,22200,22200,0
20240911,182900,573825800,22200,22200,22200,22200,0
20240911,182800,573825800,22200,22200,22200,22200,0
20240911,182700,573825800,22200,22200,22200,22200,0
20240911,182600,573825800,22200,22200,22200,22200,1603
20240911,182500,573825800,22200,22200,22200,22200,0
20240911,182400,573825800,22200,22200,22200,22200,0
20240911,182300,573825800,22200,22200,22200,22200,0
20240911,182200,573825800,22200,22200,22200,22200,0
20240911,182100,573825800,22200,22200,22200,22200,0
20240911,182000,573825800,22200,22200,22200,22200,0
20240911,181900,573825800,22200,22200,22200,22200,0
20240911,181800,573825800,22200,22200,22200,22200,0
20240911,181700,573825800,22200,22200,22200,22200,0
20240911,181600,573825800,22200,22200,22200,22200,0
20240911,181500,573825800,22200,22200,22200,22200,0
20240911,181400,573825800,22200,22200,22200,22200,0
20240911,181300,573825800,22200,22200,22200,22200,0
20240911,181200,573825800,22200,22200,22200,22200,0
20240911,181100,573825800,22200,22200,22200,22200,0
20240911,181000,573825800,22200,22200,22200,22200,0
20240911,180900,573825800,22200,22200,22200,22200,0
20240911,180800,573825800,22200,22200,22200,22200,0
20240911,180700,573825800,22200,22200,22200,22200,0
20240911,180600,573825800,22200,22200,22200,22200,0
20240911,180500,573825800,22200,22200,22200,22200,0
20240911,180400,573825800,22200,22200,22200,22200,0
20240911,180300,573825800,22200,22200,22200,22200,0
20240911,180200,573825800,22200,22200,22200,22200,0
20240911,180100,573825800,22200,22200,22200,22200,0
20240911,180000,573825800,22200,22200,22200,22200,0
20240911,175900,573825800,22200,22200,22200,22200,0
20240911,175800,573825800,22200,22200,22200,22200,0
20240911,175700,573825800,22200,22200,22200,22200,0
20240911,175600,573825800,22200,22200,22200,22200,1603
20240911,175500,573825800,22200,22200,22200,22200,0
20240911,175400,573825800,22200,22200,22200,22200,0
20240911,175300,573825800,22200,22200,22200,22200,0
20240911,175200,573825800,22200,22200,22200,22200,0
20240911,175100,573825800,22200,22200,22200,22200,0
20240911,175000,573825800,22200,22200,22200,22200,0
20240911,174900,573825800,22200,22200,22200,22200,0
20240911,174800,573825800,22200,22200,22200,22200,0
20240911,174700,573825800,22200,22200,22200,22200,0
20240911,174600,573825800,22200,22200,22200,22200,0
20240911,174500,573825800,22200,22200,22200,22200,0
20240911,174400,573825800,22200,22200,22200,22200,0
20240911,174300,573825800,22200,22200,22200,22200,0
20240911,174200,573825800,22200,22200,22200,22200,0
20240911,174100,573825800,22200,22200,22200,22200,0
20240911,174000,573825800,22200,22200,22200,22200,0
20240911,173900,573825800,22200,22200,22200,22200,0
20240911,173800,573825800,22200,22200,22200,22200,0
20240911,173700,573825800,22200,22200,22200,22200,0
20240911,173600,573825800,22200,22200,22200,22200,0
20240911,173500,573825800,22200,22200,22200,22200,0
20240911,173400,573825800,22200,22200,22200,22200,0
20240911,173300,573825800,22200,22200,22200,22200,0
20240911,173200,573825800,22200,22200,22200,22200,0
20240911,173100,573825800,22200,22200,22200,22200,0
20240911,173000,573825800,22200,22200,22200,22200,0
20240911,172900,573825800,22200,22200,22200,22200,0
20240911,172800,573825800,22200,22200,22200,22200,0
20240911,172700,573825800,22200,22200,22200,22200,0
20240911,172600,573825800,22200,22200,22200,22200,1603
20240911,172500,573825800,22200,22200,22200,22200,0
20240911,172400,573825800,22200,22200,22200,22200,0
20240911,172300,573825800,22200,22200,22200,22200,0
20240911,172200,573825800,22200,22200,22200,22200,0
20240911,172100,573825800,22200,22200,22200,22200,0
20240911,172000,573825800,22200,22200,22200,22200,0
20240911,171900,573825800,22200,22200,22200,22200,0
20240911,171800,573825800,22200,22200,22200,22200,0
20240911,171700,573825800,22200,22200,22200,22200,0
20240911,171600,573825800,22200,22200,22200,22200,0
20240911,171500,573825800,22200,22200,22200,22200,0
20240911,171400,573825800,22200,22200,22200,22200,0
20240911,171300,573825800,22200,22200,22200,22200,0
20240911,171200,573825800,22200,22200,22200,22200,0
20240911,171100,573825800,22200,22200,22200,22200,0
20240911,171000,573825800,22200,22200,22200,22200,0
20240911,170900,573825800,22200,22200,22200,22200,0
20240911,170800,573825800,22200,22200,22200,22200,0
20240911,170700,573825800,22200,22200,22200,22200,0
20240911,170600,573825800,22200,22200,22200,22200,0
20240911,170500,573825800,22200,22200,22200,22200,0
20240911,170400,573825800,22200,22200,22200,22200,0
20240911,170300,573825800,22200,22200,22200,22200,0
20240911,170200,573825800,22200,22200,22200,22200,0
20240911,170100,573825800,22200,22200,22200,22200,0
20240911,170000,573825800,22200,22200,22200,22200,0
20240911,165900,573825800,22200,22200,22200,22200,0
20240911,165800,573825800,22200,22200,22200,22200,0
20240911,165700,573825800,22200,22200,22200,22200,0
20240911,165600,573825800,22200,22200,22200,22200,1603
20240911,165500,573825800,22200,22200,22200,22200,0
20240911,165400,573825800,22200,22200,22200,22200,0
20240911,165300,573825800,22200,22200,22200,22200,0
20240911,165200,573825800,22200,22200,22200,22200,0
20240911,165100,573825800,22200,22200,22200,22200,0
20240911,165000,573825800,22200,22200,22200,22200,0
20240911,164900,573825800,22200,22200,22200,22200,0
20240911,164800,573825800,22200,22200,22200,22200,0
20240911,164700,573825800,22200,22200,22200,22200,0
20240911,164600,573825800,22200,22200,22200,22200,0
20240911,164500,573825800,22200,22200,22200,22200,0
20240911,164400,573825800,22200,22200,22200,22200,0
20240911,164300,573825800,22200,22200,22200,22200,0
20240911,164200,573825800,22200,22200,22200,22200,0
20240911,164100,573825800,22200,22200,22200,22200,0
20240911,164000,573825800,22200,22200,22200,22200,0
20240911,163900,573825800,22200,22200,22200,22200,0
20240911,163800,573825800,22200,22200,22200,22200,0
20240911,163700,573825800,22200,22200,22200,22200,0
20240911,163600,573825800,22200,22200,22200,22200,0
20240911,163500,573825800,22200,22200,22200,22200,0
20240911,163400,573825800,22200,22200,22200,22200,0
20240911,163300,573825800,22200,22200,22200,22200,0
20240911,163200,573825800,22200,22200,22200,22200,0
20240911,163100,573825800,22200,22200,22200,22200,0
20240911,163000,573825800,22200,22200,22200,22200,0
20240911,162900,573825800,22200,22200,22200,22200,0
20240911,162800,573825800,22200,22200,22200,22200,0
20240911,162700,573825800,22200,22200,22200,22200,0
20240911,162600,573825800,22200,22200,22200,22200,1603
20240911,162500,573825800,22200,22200,22200,22200,0
20240911,162400,573825800,22200,22200,22200,22200,0
20240911,162300,573825800,22200,22200,22200,22200,0
20240911,162200,573825800,22200,22200,22200,22200,0
20240911,162100,573825800,22200,22200,22200,22200,0
20240911,162000,573825800,22200,22200,22200,22200,0
20240911,161900,573825800,22200,22200,22200,22200,0
20240911,161800,573825800,22200,22200,22200,22200,0
20240911,161700,573825800,22200,22200,22200,22200,0
20240911,161600,573825800,22200,22200,22200,22200,0
20240911,161500,573825800,22200,22200,22200,22200,0
20240911,161400,573825800,22200,22200,22200,22200,0
20240911,161300,573825800,22200,22200,22200,22200,0
20240911,161200,573825800,22200,22200,22200,22200,0
20240911,161100,573825800,22200,22200,22200,22200,0
20240911,161000,573825800,22200,22200,22200,22200,0
20240911,160900,573825800,22200,22200,22200,22200,0
20240911,160800,573825800,22200,22200,22200,22200,0
20240911,160700,573825800,22200,22200,22200,22200,0
20240911,160600,573825800,22200,22200,22200,22200,0
20240911,160500,573825800,22200,22200,22200,22200,0
20240911,160400,573825800,22200,22200,22200,22200,0
20240911,160300,573825800,22200,22200,22200,22200,0
20240911,160200,573825800,22200,22200,22200,22200,0
20240911,160100,573825800,22200,22200,22200,22200,0
20240911,160000,573825800,22200,22200,22200,22200,0
20240911,155900,573825800,22200,22200,22200,22200,0
20240911,155800,573825800,22200,22200,22200,22200,0
20240911,155700,573825800,22200,22200,22200,22200,0
20240911,155600,573825800,22200,22200,22200,22200,1603
20240911,155500,573825800,22200,22200,22200,22200,0
20240911,155400,573825800,22200,22200,22200,22200,0
20240911,155300,573825800,22200,22200,22200,22200,0
20240911,155200,573825800,22200,22200,22200,22200,0
20240911,155100,573825800,22200,22200,22200,22200,0
20240911,155000,573825800,22200,22200,22200,22200,0
20240911,154900,573825800,22200,22200,22200,22200,0
20240911,154800,573825800,22200,22200,22200,22200,0
20240911,154700,573825800,22200,22200,22200,22200,0
20240911,154600,573825800,22200,22200,22200,22200,0
20240911,154500,573825800,22200,22200,22200,22200,0
20240911,154400,573825800,22200,22200,22200,22200,0
20240911,154300,573825800,22200,22200,22200,22200,0
20240911,154200,573825800,22200,22200,22200,22200,0
20240911,154100,573825800,22200,22200,22200,22200,0
20240911,154000,573825800,22200,22200,22200,22200,0
20240911,153900,573825800,22200,22200,22200,22200,0
20240911,153800,573825800,22200,22200,22200,22200,0
20240911,153700,573825800,22200,22200,22200,22200,0
20240911,153600,573825800,22200,22200,22200,22200,0
20240911,153500,573825800,22200,22200,22200,22200,0
20240911,153400,573825800,22200,22200,22200,22200,0
20240911,153300,573825800,22200,22200,22200,22200,0
20240911,153200,573825800,22200,22200,22200,22200,0
20240911,153100,573825800,22200,22200,22200,22200,0
20240911,153000,573825800,22200,22200,22200,22200,1603
20240911,152900,538239200,22200,22200,22200,22200,0
20240911,152800,538239200,22200,22200,22200,22200,0
20240911,152700,538239200,22200,22200,22200,22200,0
20240911,152600,538239200,22200,22200,22200,22200,0
20240911,152500,538239200,22200,22200,22200,22200,0
20240911,152400,538239200,22200,22200,22200,22200,0
20240911,152300,538239200,22200,22200,22200,22200,0
20240911,152200,538239200,22200,22200,22200,22200,0
20240911,152100,538239200,22200,22200,22200,22200,0
20240911,152000,538239200,22200,22200,22200,22200,0
20240911,151900,538239200,22200,22150,22200,22150,301
20240911,151800,531571750,22150,22150,22200,22100,280
20240911,151700,525369000,22150,22200,22200,22150,67
20240911,151600,523883700,22200,22150,22200,22150,230
20240911,151500,518785300,22150,22150,22150,22150,125
20240911,151400,516016550,22150,22150,22150,22150,25
20240911,151300,515462800,22150,22150,22150,22150,482
20240911,151200,504786500,22100,22150,22150,22100,156
20240911,151100,501334600,22150,22150,22150,22150,25
20240911,151000,500780850,22150,22150,22150,22150,175
20240911,150900,496904600,22150,22150,22150,22150,25
20240911,150800,496350850,22150,22150,22150,22150,30
20240911,150700,495686350,22150,22100,22150,22100,34
20240911,150600,494933650,22150,22150,22150,22150,26
20240911,150500,494357750,22150,22150,22150,22150,25
20240911,150400,493804000,22150,22150,22150,22150,25
20240911,150300,493250250,22150,22150,22150,22100,31
20240911,150200,492563850,22150,22150,22150,22150,26
20240911,150100,491987950,22150,22150,22150,22150,28
20240911,150000,491367750,22100,22100,22150,22100,12
20240911,145900,491102500,22150,22150,22150,22150,25
20240911,145800,490548750,22150,22150,22150,22150,0
20240911,145700,490548750,22150,22150,22150,22150,25
20240911,145600,489995000,22150,22150,22150,22100,183
20240911,145500,485942650,22100,22150,22150,22100,179
20240911,145400,481985500,22100,22100,22100,22100,0
20240911,145300,481985500,22100,22150,22150,22100,26
20240911,145200,481409650,22150,22150,22150,22150,1
20240911,145100,481387500,22150,22150,22150,22150,25
20240911,145000,480833750,22150,22150,22150,22150,0
20240911,144900,480833750,22150,22150,22150,22150,1
20240911,144800,480811600,22100,22150,22150,22100,45
20240911,144700,479815850,22150,22150,22150,22150,18
20240911,144600,479417150,22150,22150,22150,22150,5
20240911,144500,479306400,22150,22150,22150,22150,143
20240911,144400,476138950,22200,22150,22200,22150,369
20240911,144300,467963750,22150,22200,22200,22150,560
20240911,144200,455545200,22250,22250,22250,22250,25
20240911,144100,454988950,22250,22250,22250,22200,98
20240911,144000,452810300,22250,22250,22250,22250,69
20240911,143900,451275050,22250,22250,22250,22200,83
20240911,143800,449428900,22250,22250,22250,22250,41
20240911,143700,448516650,22250,22250,22250,22200,64
20240911,143600,447092700,22250,22200,22250,22200,106
20240911,143500,444738250,22200,22200,22200,22200,67
20240911,143400,443250850,22200,22200,22200,22150,104
20240911,143300,440945500,22200,22200,22200,22150,73
20240911,143200,439325050,22150,22250,22250,22150,395
20240911,143100,430555200,22250,22250,22250,22250,70
20240911,143000,428997700,22250,22250,22250,22250,31
20240911,142900,428307950,22250,22250,22300,22250,71
20240911,142800,426728000,22300,22200,22300,22200,71
20240911,142700,425150150,22250,22200,22250,22150,753
20240911,142600,408453400,22250,22250,22250,22250,286
20240911,142500,402089900,22300,22300,22300,22250,74
20240911,142400,400439950,22300,22300,22300,22300,72
20240911,142300,398834350,22300,22300,22300,22300,114
20240911,142200,396292150,22300,22350,22350,22300,87
20240911,142100,394350250,22350,22350,22350,22350,67
20240911,142000,392852800,22350,22350,22350,22350,70
20240911,141900,391288300,22350,22350,22350,22350,70
20240911,141800,389723800,22350,22300,22350,22300,47
20240911,141700,388675350,22350,22350,22350,22350,70
20240911,141600,387110850,22350,22350,22350,22300,70
20240911,141500,385546400,22350,22350,22350,22300,63
20240911,141400,384139350,22350,22350,22350,22300,57
20240911,141300,382867800,22350,22400,22400,22300,162
20240911,141200,379250650,22400,22350,22400,22350,112
20240911,141100,376745650,22400,22350,22400,22350,83
20240911,141000,374888100,22350,22350,22350,22350,83
20240911,140900,373033050,22350,22350,22400,22300,239
20240911,140800,367690650,22350,22300,22350,22300,403
20240911,140700,358703600,22250,22250,22300,22250,525
20240911,140600,347020350,22250,22150,22300,22150,534
20240911,140500,335136550,22200,22200,22200,22200,338
20240911,140400,327632950,22200,22200,22200,22200,67
20240911,140300,326145550,22150,22150,22150,22150,3
20240911,140200,326079100,22150,22150,22150,22150,297
20240911,140100,319500550,22200,22200,22200,22200,46
20240911,140000,318479350,22200,22200,22200,22200,0
20240911,135900,318479350,22200,22150,22200,22150,27
20240911,135800,317880050,22200,22250,22250,22200,94
20240911,135700,315792450,22250,22250,22250,22250,2
20240911,135600,315747950,22250,22250,22250,22250,1
20240911,135500,315725700,22250,22200,22250,22200,11
20240911,135400,315481450,22200,22200,22200,22200,790
20240911,135300,297943450,22200,22200,22200,22200,35
20240911,135200,297166450,22150,22100,22150,22100,270
20240911,135100,291189600,22100,22100,22100,22100,100
20240911,135000,288979600,22100,22100,22100,22100,25
20240911,134900,288427100,22100,22100,22100,22100,200
20240911,134800,284007100,22100,22100,22100,22100,0
20240911,134700,284007100,22100,22100,22100,22100,0
20240911,134600,284007100,22100,22100,22100,22100,206
20240911,134500,279454500,22100,22100,22100,22100,101
20240911,134400,277222400,22100,22100,22100,22100,201
20240911,134300,272780300,22100,22100,22100,22100,0
20240911,134200,272780300,22100,22100,22100,22100,103
20240911,134100,270504000,22100,22100,22100,22100,4
20240911,134000,270415600,22100,22100,22100,22100,1
20240911,133900,270393500,22100,22100,22100,22100,10
20240911,133800,270172500,22100,22100,22100,22100,0
20240911,133700,270172500,22100,22100,22100,22100,48
20240911,133600,269111700,22100,22100,22150,22100,35
20240911,133500,268336950,22200,22050,22200,22050,825
20240911,133400,250115600,22050,22050,22050,22050,30
20240911,133300,249454100,22050,22050,22050,22050,20
20240911,133200,249013100,22050,22000,22050,22000,176
20240911,133100,245139850,22000,22000,22000,22000,0
20240911,133000,245139850,22000,22000,22000,22000,25
20240911,132900,244589850,22000,22000,22000,22000,2
20240911,132800,244545850,22000,22000,22000,22000,0
20240911,132700,244545850,22000,22000,22000,22000,0
20240911,132600,244545850,22000,22000,22000,22000,5
20240911,132500,244435850,22000,22000,22000,22000,25
20240911,132400,243885850,21950,21950,21950,21950,5
20240911,132300,243776100,21950,21950,21950,21950,0
20240911,132200,243776100,21950,21950,21950,21950,13
20240911,132100,243490750,21950,21950,21950,21950,0
20240911,132000,243490750,21950,22000,22000,21950,26
20240911,131900,242918800,22000,22000,22000,22000,0
20240911,131800,242918800,22000,22000,22000,22000,289
20240911,131700,236560800,22000,22000,22000,22000,0
20240911,131600,236560800,22000,22000,22000,22000,11
20240911,131500,236318800,22000,22000,22000,22000,126
20240911,131400,233546800,22050,22050,22050,22050,0
20240911,131300,233546800,22050,22050,22050,22050,0
20240911,131200,233546800,22050,22050,22050,22050,0
20240911,131100,233546800,22050,22050,22050,22050,25
20240911,131000,232995550,22000,22000,22000,22000,0
20240911,130900,232995550,22000,22000,22000,22000,0
20240911,130800,232995550,22000,22000,22000,22000,0
20240911,130700,232995550,22000,22000,22050,22000,37
20240911,130600,232180300,22000,22000,22000,22000,0
20240911,130500,232180300,22000,22000,22000,22000,49
20240911,130400,231102300,22050,22050,22050,22050,0
20240911,130300,231102300,22050,22050,22050,22050,0
20240911,130200,231102300,22050,22050,22050,22050,0
20240911,130100,231102300,22050,22050,22050,22050,25
20240911,130000,230551050,22000,22000,22000,22000,0
20240911,125900,230551050,22000,22000,22000,22000,0
20240911,125800,230551050,22000,22050,22050,22000,42
20240911,125700,229626300,22050,22050,22050,22050,0
20240911,125600,229626300,22050,22050,22050,22050,0
20240911,125500,229626300,22050,22050,22050,22050,5
20240911,125400,229516050,22100,22100,22100,22100,0
20240911,125300,229516050,22100,22100,22100,22100,0
20240911,125200,229516050,22100,22100,22100,22100,25
20240911,125100,228963550,22050,22050,22050,22050,0
20240911,125000,228963550,22050,22050,22050,22050,0
20240911,124900,228963550,22050,22050,22050,22050,0
20240911,124800,228963550,22050,22100,22100,22050,30
20240911,124700,228300800,22050,22050,22050,22050,0
20240911,124600,228300800,22050,22050,22050,22050,0
20240911,124500,228300800,22050,22050,22100,22050,30
20240911,124400,227638100,22050,22050,22050,22050,0
20240911,124300,227638100,22050,22050,22050,22050,1
20240911,124200,227616050,22050,22050,22050,22050,0
20240911,124100,227616050,22050,22050,22050,22050,0
20240911,124000,227616050,22050,22050,22050,22050,0
20240911,123900,227616050,22050,22050,22050,22050,37
20240911,123800,226800200,22100,22100,22100,22100,0
20240911,123700,226800200,22100,22100,22100,22100,1
20240911,123600,226778100,22100,22100,22100,22100,0
20240911,123500,226778100,22100,22100,22100,22100,555
20240911,123400,214512600,22050,22000,22050,22000,52
20240911,123300,213368500,22000,21950,22000,21950,102
20240911,123200,211125450,22000,22000,22000,22000,2
20240911,123100,211081450,22000,22000,22000,22000,0
20240911,123000,211081450,22000,22000,22000,22000,0
20240911,122900,211081450,22000,22000,22000,22000,50
20240911,122800,209981450,22000,22000,22000,22000,25
20240911,122700,209431450,21950,21950,21950,21950,0
20240911,122600,209431450,21950,21950,21950,21950,30
20240911,122500,208772950,21950,21950,21950,21950,13
20240911,122400,208487600,22000,22000,22000,22000,25
20240911,122300,207937600,22000,22000,22000,22000,0
20240911,122200,207937600,22000,22000,22000,22000,0
20240911,122100,207937600,22000,22000,22000,22000,0
20240911,122000,207937600,22000,22000,22000,22000,1
20240911,121900,207915600,22000,22000,22000,22000,25
20240911,121800,207365600,22000,22000,22000,22000,0
20240911,121700,207365600,22000,22000,22000,22000,1
20240911,121600,207343600,22000,22050,22050,22000,136
20240911,121500,204351350,22100,22050,22100,22050,147
20240911,121400,201109750,22100,22100,22100,22100,50
20240911,121300,200004750,22100,22050,22100,22050,52
20240911,121200,198858050,22050,22050,22050,22050,0
20240911,121100,198858050,22050,22050,22050,22050,1
20240911,121000,198836000,22100,22100,22100,22100,0
20240911,120900,198836000,22100,22100,22100,22100,0
20240911,120800,198836000,22100,22050,22100,22050,205
20240911,120700,194315550,22050,22050,22050,22050,0
20240911,120600,194315550,22050,22050,22050,22050,0
20240911,120500,194315550,22050,22000,22050,22000,55
20240911,120400,193105300,22000,22000,22000,22000,0
20240911,120300,193105300,22000,22000,22000,22000,38
20240911,120200,192269300,22050,22050,22050,22050,0
20240911,120100,192269300,22050,22050,22050,22050,25
20240911,120000,191718050,22000,22000,22000,22000,2
20240911,115900,191674050,22000,22000,22000,22000,0
20240911,115800,191674050,22000,22000,22000,22000,0
20240911,115700,191674050,22000,22000,22000,22000,200
20240911,115600,187274050,22050,22000,22050,22000,1160
20240911,115500,161753100,22000,21950,22000,21950,11
20240911,115400,161511150,22000,22000,22000,22000,10
20240911,115300,161291150,22000,22000,22000,22000,0
20240911,115200,161291150,22000,22000,22000,22000,100
20240911,115100,159091150,22000,22000,22000,22000,0
20240911,115000,159091150,22000,21950,22000,21950,150
20240911,114900,155793350,21950,21950,21950,21950,0
20240911,114800,155793350,21950,21950,21950,21950,26
20240911,114700,155222650,21950,21950,21950,21950,0
20240911,114600,155222650,21950,21950,21950,21950,0
20240911,114500,155222650,21950,21950,21950,21950,20
20240911,114400,154783650,21950,21950,21950,21950,68
20240911,114300,153291050,21950,21950,21950,21950,2
20240911,114200,153247150,21950,21950,21950,21950,12
20240911,114100,152983750,21900,21900,21900,21900,95
20240911,114000,150903250,21900,21900,21900,21900,0
20240911,113900,150903250,21900,21900,21900,21900,25
20240911,113800,150355750,21850,21850,21850,21850,0
20240911,113700,150355750,21850,21850,21850,21850,0
20240911,113600,150355750,21850,21800,21850,21800,8
20240911,113500,150181000,21850,21850,21850,21850,0
20240911,113400,150181000,21850,21850,21850,21850,0
20240911,113300,150181000,21850,21850,21850,21850,0
20240911,113200,150181000,21850,21850,21850,21850,0
20240911,113100,150181000,21850,21850,21850,21850,1
20240911,113000,150159150,21850,21850,21850,21850,0
20240911,112900,150159150,21850,21900,21900,21850,51
20240911,112800,149044700,21900,21900,21900,21900,0
20240911,112700,149044700,21900,21900,21900,21900,0
20240911,112600,149044700,21900,21850,21900,21850,26
20240911,112500,148475350,21800,21800,21800,21800,0
20240911,112400,148475350,21800,21900,21900,21800,90
20240911,112300,146505350,21800,21850,21850,21800,199
20240911,112200,142157700,21800,21800,21800,21800,5
20240911,112100,142048700,21750,21750,21750,21750,0
20240911,112000,142048700,21750,21850,21850,21750,3
20240911,111900,141983350,21850,21750,21850,21750,100
20240911,111800,139799450,21700,21700,21700,21700,14
20240911,111700,139495650,21700,21700,21700,21700,50
20240911,111600,138410650,21700,21700,21700,21700,25
20240911,111500,137868150,21700,21700,21700,21700,0
20240911,111400,137868150,21700,21700,21700,21700,0
20240911,111300,137868150,21700,21700,21700,21700,0
20240911,111200,137868150,21700,21700,21700,21700,0
20240911,111100,137868150,21700,21700,21700,21700,0
20240911,111000,137868150,21700,21700,21700,21700,25
20240911,110900,137325650,21650,21650,21650,21650,72
20240911,110800,135766850,21700,21650,21700,21600,775
20240911,110700,119015600,21800,21650,21850,21650,27
20240911,110600,118428900,21650,21650,21650,21650,0
20240911,110500,118428900,21650,21650,21650,21650,0
20240911,110400,118428900,21650,21650,21650,21650,25
20240911,110300,117887650,21650,21650,21650,21650,0
20240911,110200,117887650,21650,21650,21650,21650,0
20240911,110100,117887650,21650,21650,21650,21650,0
20240911,110000,117887650,21650,21650,21650,21650,0
20240911,105900,117887650,21650,21600,21650,21600,25
20240911,105800,117347600,21550,21500,21550,21500,139
20240911,105700,114353650,21550,21550,21550,21550,0
20240911,105600,114353650,21550,21550,21550,21550,3
20240911,105500,114289000,21550,21550,21550,21550,0
20240911,105400,114289000,21550,21500,21550,21500,35
20240911,105300,113535250,21500,21500,21500,21500,0
20240911,105200,113535250,21500,21500,21500,21500,11
20240911,105100,113298750,21500,21500,21500,21500,19
20240911,105000,112890250,21500,21500,21500,21500,0
20240911,104900,112890250,21500,21500,21500,21500,5
20240911,104800,112782750,21600,21550,21600,21500,45
20240911,104700,111813250,21650,21500,21650,21400,672
20240911,104600,97357200,21550,21550,21550,21550,0
20240911,104500,97357200,21550,21550,21550,21550,0
20240911,104400,97357200,21550,21550,21550,21550,0
20240911,104300,97357200,21550,21550,21550,21550,25
20240911,104200,96818450,21500,21500,21500,21500,0
20240911,104100,96818450,21500,21500,21500,21500,4
20240911,104000,96732450,21550,21500,21550,21500,27
20240911,103900,96150700,21550,21550,21550,21550,0
20240911,103800,96150700,21550,21450,21550,21450,15
20240911,103700,95828450,21450,21450,21450,21450,0
20240911,103600,95828450,21450,21450,21450,21450,0
20240911,103500,95828450,21450,21500,21500,21450,187
20240911,103400,91808000,21500,21700,21700,21500,1813
20240911,103300,52655600,21700,21750,21750,21700,110
20240911,103200,50264700,21800,21800,21800,21800,49
20240911,103100,49196500,21850,21850,21850,21850,0
20240911,103000,49196500,21850,21850,21850,21850,25
20240911,102900,48650250,21850,21850,21850,21850,0
20240911,102800,48650250,21850,21800,21850,21800,8
20240911,102700,48475700,21850,21850,21850,21850,0
20240911,102600,48475700,21850,21850,21850,21850,5
20240911,102500,48366450,21850,21850,21850,21850,0
20240911,102400,48366450,21850,21800,21850,21800,6
20240911,102300,48235500,21800,21800,21800,21800,1
20240911,102200,48213700,21850,21850,21850,21850,1
20240911,102100,48191850,21850,21850,21850,21850,0
20240911,102000,48191850,21850,21850,21850,21850,0
20240911,101900,48191850,21850,21850,21850,21850,0
20240911,101800,48191850,21850,21850,21850,21850,10
20240911,101700,47973350,21850,21850,21850,21850,0
20240911,101600,47973350,21850,21850,21850,21850,0
20240911,101500,47973350,21850,21850,21850,21850,0
20240911,101400,47973350,21850,21850,21850,21850,0
20240911,101300,47973350,21850,21850,21850,21850,0
20240911,101200,47973350,21850,21850,21850,21850,0
20240911,101100,47973350,21850,21850,21850,21850,0
20240911,101000,47973350,21850,21850,21850,21850,5
20240911,100900,47864100,21850,21850,21850,21850,0
20240911,100800,47864100,21850,21850,21850,21850,0
20240911,100700,47864100,21850,21850,21850,21850,0
20240911,100600,47864100,21850,21850,21850,21850,0
20240911,100500,47864100,21850,21850,21850,21850,0
20240911,100400,47864100,21850,21850,21850,21850,0
20240911,100300,47864100,21850,21850,21850,21850,1
20240911,100200,47842250,21850,21850,21850,21850,0
20240911,100100,47842250,21850,21800,21850,21800,46
20240911,100000,46839400,21850,21850,21850,21850,25
20240911,095900,46293150,21850,21850,21850,21850,0
20240911,095800,46293150,21850,21850,21850,21850,0
20240911,095700,46293150,21850,21850,21850,21850,24
20240911,095600,45768750,21850,21850,21850,21850,1
20240911,095500,45746900,21850,21850,21850,21850,0
20240911,095400,45746900,21850,21850,21850,21850,0
20240911,095300,45746900,21850,21850,21850,21850,0
20240911,095200,45746900,21850,21850,21850,21850,50
20240911,095100,44654400,21850,21850,21850,21850,25
20240911,095000,44108150,21850,21850,21850,21850,0
20240911,094900,44108150,21850,21850,21850,21850,0
20240911,094800,44108150,21850,21850,21850,21850,0
20240911,094700,44108150,21850,21850,21850,21850,25
20240911,094600,43561900,21800,21800,21800,21800,0
20240911,094500,43561900,21800,21850,21850,21800,29
20240911,094400,42928450,21800,21800,21800,21800,0
20240911,094300,42928450,21800,21800,21800,21800,7
20240911,094200,42775850,21850,21850,21850,21850,0
20240911,094100,42775850,21850,21850,21850,21850,10
20240911,094000,42557350,21850,21800,21850,21800,236
20240911,093900,37412450,21750,21800,21800,21750,84
20240911,093800,35585250,21800,21800,21800,21750,31
20240911,093700,34909500,21800,21700,21800,21650,201
20240911,093600,30542200,21800,21750,21800,21750,21
20240911,093500,30085400,21700,21700,21700,21700,1
20240911,093400,30063700,21700,21700,21700,21700,2
20240911,093300,30020300,21850,21850,21850,21850,0
20240911,093200,30020300,21850,21850,21850,21850,0
20240911,093100,30020300,21850,21850,21850,21850,1
20240911,093000,29998450,21650,21650,21900,21650,101
20240911,092900,27796100,21650,21650,21650,21650,70
20240911,092800,26280600,21600,21600,21600,21600,50
20240911,092700,25200600,21600,21600,21600,21600,1
20240911,092600,25179000,21650,21650,21650,21650,0
20240911,092500,25179000,21650,21650,21650,21650,0
20240911,092400,25179000,21650,21650,21650,21650,10
20240911,092300,24962500,21650,21600,21650,21600,96
20240911,092200,22886600,21600,21600,21600,21600,39
20240911,092100,22044200,21550,21550,21550,21550,0
20240911,092000,22044200,21550,21550,21550,21550,400
20240911,091900,13424200,21550,21550,21550,21550,20
20240911,091800,12993200,21600,21600,21600,21600,0
20240911,091700,12993200,21600,21600,21600,21600,0
20240911,091600,12993200,21600,21600,21600,21600,1
20240911,091500,12971600,21600,21600,21600,21600,32
20240911,091400,12280400,21600,21600,21600,21600,105
20240911,091300,10012400,21600,21600,21600,21600,112
20240911,091200,7593200,21650,21650,21650,21650,10
20240911,091100,7376700,21650,21650,21650,21650,0
20240911,091000,7376700,21650,21700,21700,21650,169
20240911,090900,3717550,21850,21850,21850,21850,0
20240911,090800,3717550,21850,21850,21850,21850,3
20240911,090700,3652000,21850,21850,21850,21850,82
20240911,090600,1860300,21900,21700,21900,21700,26
20240911,090500,1293850,21700,21700,21700,21700,10
20240911,090400,1076850,21700,21700,21700,21700,0
20240911,090300,1076850,21700,21650,21700,21650,3
20240911,090200,1011850,21600,21600,21600,21600,0
20240911,090100,1011850,21600,21600,21600,21600,10
20240911,090000,795850,21600,21500,21600,21500,37