KissMeData/042000/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192300,21971404300,31200,31200,31200,31200,11186
20240912,192200,21971404300,31200,31200,31200,31200,0
20240912,192100,21971404300,31200,31200,31200,31200,0
20240912,192000,21971404300,31200,31200,31200,31200,0
20240912,191900,21971404300,31200,31200,31200,31200,0
20240912,191800,21971404300,31200,31200,31200,31200,0
20240912,191700,21971404300,31200,31200,31200,31200,0
20240912,191600,21971404300,31200,31200,31200,31200,0
20240912,191500,21971404300,31200,31200,31200,31200,0
20240912,191400,21971404300,31200,31200,31200,31200,0
20240912,191300,21971404300,31200,31200,31200,31200,0
20240912,191200,21971404300,31200,31200,31200,31200,0
20240912,191100,21971404300,31200,31200,31200,31200,0
20240912,191000,21971404300,31200,31200,31200,31200,0
20240912,190900,21971404300,31200,31200,31200,31200,0
20240912,190800,21971404300,31200,31200,31200,31200,0
20240912,190700,21971404300,31200,31200,31200,31200,0
20240912,190600,21971404300,31200,31200,31200,31200,0
20240912,190500,21971404300,31200,31200,31200,31200,0
20240912,190400,21971404300,31200,31200,31200,31200,0
20240912,190300,21971404300,31200,31200,31200,31200,0
20240912,190200,21971404300,31200,31200,31200,31200,0
20240912,190100,21971404300,31200,31200,31200,31200,0
20240912,190000,21971404300,31200,31200,31200,31200,0
20240912,185900,21971404300,31200,31200,31200,31200,0
20240912,185800,21971404300,31200,31200,31200,31200,0
20240912,185700,21971404300,31200,31200,31200,31200,0
20240912,185600,21971404300,31200,31200,31200,31200,0
20240912,185500,21971404300,31200,31200,31200,31200,0
20240912,185400,21971404300,31200,31200,31200,31200,0
20240912,185300,21971404300,31200,31200,31200,31200,11186
20240912,185200,21971404300,31200,31200,31200,31200,0
20240912,185100,21971404300,31200,31200,31200,31200,0
20240912,185000,21971404300,31200,31200,31200,31200,0
20240912,184900,21971404300,31200,31200,31200,31200,0
20240912,184800,21971404300,31200,31200,31200,31200,0
20240912,184700,21971404300,31200,31200,31200,31200,0
20240912,184600,21971404300,31200,31200,31200,31200,0
20240912,184500,21971404300,31200,31200,31200,31200,0
20240912,184400,21971404300,31200,31200,31200,31200,0
20240912,184300,21971404300,31200,31200,31200,31200,0
20240912,184200,21971404300,31200,31200,31200,31200,0
20240912,184100,21971404300,31200,31200,31200,31200,0
20240912,184000,21971404300,31200,31200,31200,31200,0
20240912,183900,21971404300,31200,31200,31200,31200,0
20240912,183800,21971404300,31200,31200,31200,31200,0
20240912,183700,21971404300,31200,31200,31200,31200,0
20240912,183600,21971404300,31200,31200,31200,31200,0
20240912,183500,21971404300,31200,31200,31200,31200,0
20240912,183400,21971404300,31200,31200,31200,31200,0
20240912,183300,21971404300,31200,31200,31200,31200,0
20240912,183200,21971404300,31200,31200,31200,31200,0
20240912,183100,21971404300,31200,31200,31200,31200,0
20240912,183000,21971404300,31200,31200,31200,31200,0
20240912,182900,21971404300,31200,31200,31200,31200,0
20240912,182800,21971404300,31200,31200,31200,31200,0
20240912,182700,21971404300,31200,31200,31200,31200,0
20240912,182600,21971404300,31200,31200,31200,31200,0
20240912,182500,21971404300,31200,31200,31200,31200,0
20240912,182400,21971404300,31200,31200,31200,31200,0
20240912,182300,21971404300,31200,31200,31200,31200,11186
20240912,182200,21971404300,31200,31200,31200,31200,0
20240912,182100,21971404300,31200,31200,31200,31200,0
20240912,182000,21971404300,31200,31200,31200,31200,0
20240912,181900,21971404300,31200,31200,31200,31200,0
20240912,181800,21971404300,31200,31200,31200,31200,0
20240912,181700,21971404300,31200,31200,31200,31200,0
20240912,181600,21971404300,31200,31200,31200,31200,0
20240912,181500,21971404300,31200,31200,31200,31200,0
20240912,181400,21971404300,31200,31200,31200,31200,0
20240912,181300,21971404300,31200,31200,31200,31200,0
20240912,181200,21971404300,31200,31200,31200,31200,0
20240912,181100,21971404300,31200,31200,31200,31200,0
20240912,181000,21971404300,31200,31200,31200,31200,0
20240912,180900,21971404300,31200,31200,31200,31200,0
20240912,180800,21971404300,31200,31200,31200,31200,0
20240912,180700,21971404300,31200,31200,31200,31200,0
20240912,180600,21971404300,31200,31200,31200,31200,0
20240912,180500,21971404300,31200,31200,31200,31200,0
20240912,180400,21971404300,31200,31200,31200,31200,0
20240912,180300,21971404300,31200,31200,31200,31200,0
20240912,180200,21971404300,31200,31200,31200,31200,0
20240912,180100,21971404300,31200,31200,31200,31200,0
20240912,180000,21971404300,31200,31200,31200,31200,0
20240912,175900,21971404300,31200,31200,31200,31200,0
20240912,175800,21971404300,31200,31200,31200,31200,0
20240912,175700,21971404300,31200,31200,31200,31200,0
20240912,175600,21971404300,31200,31200,31200,31200,0
20240912,175500,21971404300,31200,31200,31200,31200,0
20240912,175400,21971404300,31200,31200,31200,31200,0
20240912,175300,21971404300,31200,31200,31200,31200,11186
20240912,175200,21971404300,31200,31200,31200,31200,0
20240912,175100,21971404300,31200,31200,31200,31200,0
20240912,175000,21971404300,31200,31200,31200,31200,0
20240912,174900,21971404300,31200,31200,31200,31200,0
20240912,174800,21971404300,31200,31200,31200,31200,0
20240912,174700,21971404300,31200,31200,31200,31200,0
20240912,174600,21971404300,31200,31200,31200,31200,0
20240912,174500,21971404300,31200,31200,31200,31200,0
20240912,174400,21971404300,31200,31200,31200,31200,0
20240912,174300,21971404300,31200,31200,31200,31200,0
20240912,174200,21971404300,31200,31200,31200,31200,0
20240912,174100,21971404300,31200,31200,31200,31200,0
20240912,174000,21971404300,31200,31200,31200,31200,0
20240912,173900,21971404300,31200,31200,31200,31200,0
20240912,173800,21971404300,31200,31200,31200,31200,0
20240912,173700,21971404300,31200,31200,31200,31200,0
20240912,173600,21971404300,31200,31200,31200,31200,0
20240912,173500,21971404300,31200,31200,31200,31200,0
20240912,173400,21971404300,31200,31200,31200,31200,0
20240912,173300,21971404300,31200,31200,31200,31200,0
20240912,173200,21971404300,31200,31200,31200,31200,0
20240912,173100,21971404300,31200,31200,31200,31200,0
20240912,173000,21971404300,31200,31200,31200,31200,0
20240912,172900,21971404300,31200,31200,31200,31200,0
20240912,172800,21971404300,31200,31200,31200,31200,0
20240912,172700,21971404300,31200,31200,31200,31200,0
20240912,172600,21971404300,31200,31200,31200,31200,0
20240912,172500,21971404300,31200,31200,31200,31200,0
20240912,172400,21971404300,31200,31200,31200,31200,0
20240912,172300,21971404300,31200,31200,31200,31200,11186
20240912,172200,21971404300,31200,31200,31200,31200,0
20240912,172100,21971404300,31200,31200,31200,31200,0
20240912,172000,21971404300,31200,31200,31200,31200,0
20240912,171900,21971404300,31200,31200,31200,31200,0
20240912,171800,21971404300,31200,31200,31200,31200,0
20240912,171700,21971404300,31200,31200,31200,31200,0
20240912,171600,21971404300,31200,31200,31200,31200,0
20240912,171500,21971404300,31200,31200,31200,31200,0
20240912,171400,21971404300,31200,31200,31200,31200,0
20240912,171300,21971404300,31200,31200,31200,31200,0
20240912,171200,21971404300,31200,31200,31200,31200,0
20240912,171100,21971404300,31200,31200,31200,31200,0
20240912,171000,21971404300,31200,31200,31200,31200,0
20240912,170900,21971404300,31200,31200,31200,31200,0
20240912,170800,21971404300,31200,31200,31200,31200,0
20240912,170700,21971404300,31200,31200,31200,31200,0
20240912,170600,21971404300,31200,31200,31200,31200,0
20240912,170500,21971404300,31200,31200,31200,31200,0
20240912,170400,21971404300,31200,31200,31200,31200,0
20240912,170300,21971404300,31200,31200,31200,31200,0
20240912,170200,21971404300,31200,31200,31200,31200,0
20240912,170100,21971404300,31200,31200,31200,31200,0
20240912,170000,21971404300,31200,31200,31200,31200,0
20240912,165900,21971404300,31200,31200,31200,31200,0
20240912,165800,21971404300,31200,31200,31200,31200,0
20240912,165700,21971404300,31200,31200,31200,31200,0
20240912,165600,21971404300,31200,31200,31200,31200,0
20240912,165500,21971404300,31200,31200,31200,31200,0
20240912,165400,21971404300,31200,31200,31200,31200,0
20240912,165300,21971404300,31200,31200,31200,31200,11186
20240912,165200,21971404300,31200,31200,31200,31200,0
20240912,165100,21971404300,31200,31200,31200,31200,0
20240912,165000,21971404300,31200,31200,31200,31200,0
20240912,164900,21971404300,31200,31200,31200,31200,0
20240912,164800,21971404300,31200,31200,31200,31200,0
20240912,164700,21971404300,31200,31200,31200,31200,0
20240912,164600,21971404300,31200,31200,31200,31200,0
20240912,164500,21971404300,31200,31200,31200,31200,0
20240912,164400,21971404300,31200,31200,31200,31200,0
20240912,164300,21971404300,31200,31200,31200,31200,0
20240912,164200,21971404300,31200,31200,31200,31200,0
20240912,164100,21971404300,31200,31200,31200,31200,0
20240912,164000,21971404300,31200,31200,31200,31200,0
20240912,163900,21971404300,31200,31200,31200,31200,0
20240912,163800,21971404300,31200,31200,31200,31200,0
20240912,163700,21971404300,31200,31200,31200,31200,0
20240912,163600,21971404300,31200,31200,31200,31200,0
20240912,163500,21971404300,31200,31200,31200,31200,0
20240912,163400,21971404300,31200,31200,31200,31200,0
20240912,163300,21971404300,31200,31200,31200,31200,0
20240912,163200,21971404300,31200,31200,31200,31200,0
20240912,163100,21971404300,31200,31200,31200,31200,0
20240912,163000,21971404300,31200,31200,31200,31200,0
20240912,162900,21971404300,31200,31200,31200,31200,0
20240912,162800,21971404300,31200,31200,31200,31200,0
20240912,162700,21971404300,31200,31200,31200,31200,0
20240912,162600,21971404300,31200,31200,31200,31200,0
20240912,162500,21971404300,31200,31200,31200,31200,0
20240912,162400,21971404300,31200,31200,31200,31200,0
20240912,162300,21971404300,31200,31200,31200,31200,11186
20240912,162200,21971404300,31200,31200,31200,31200,0
20240912,162100,21971404300,31200,31200,31200,31200,0
20240912,162000,21971404300,31200,31200,31200,31200,0
20240912,161900,21971404300,31200,31200,31200,31200,0
20240912,161800,21971404300,31200,31200,31200,31200,0
20240912,161700,21971404300,31200,31200,31200,31200,0
20240912,161600,21971404300,31200,31200,31200,31200,0
20240912,161500,21971404300,31200,31200,31200,31200,0
20240912,161400,21971404300,31200,31200,31200,31200,0
20240912,161300,21971404300,31200,31200,31200,31200,0
20240912,161200,21971404300,31200,31200,31200,31200,0
20240912,161100,21971404300,31200,31200,31200,31200,0
20240912,161000,21971404300,31200,31200,31200,31200,0
20240912,160900,21971404300,31200,31200,31200,31200,0
20240912,160800,21971404300,31200,31200,31200,31200,0
20240912,160700,21971404300,31200,31200,31200,31200,0
20240912,160600,21971404300,31200,31200,31200,31200,0
20240912,160500,21971404300,31200,31200,31200,31200,0
20240912,160400,21971404300,31200,31200,31200,31200,0
20240912,160300,21971404300,31200,31200,31200,31200,0
20240912,160200,21971404300,31200,31200,31200,31200,0
20240912,160100,21971404300,31200,31200,31200,31200,0
20240912,160000,21971404300,31200,31200,31200,31200,0
20240912,155900,21971404300,31200,31200,31200,31200,0
20240912,155800,21971404300,31200,31200,31200,31200,0
20240912,155700,21971404300,31200,31200,31200,31200,0
20240912,155600,21971404300,31200,31200,31200,31200,0
20240912,155500,21971404300,31200,31200,31200,31200,0
20240912,155400,21971404300,31200,31200,31200,31200,0
20240912,155300,21971404300,31200,31200,31200,31200,11186
20240912,155200,21971404300,31200,31200,31200,31200,0
20240912,155100,21971404300,31200,31200,31200,31200,0
20240912,155000,21971404300,31200,31200,31200,31200,0
20240912,154900,21971404300,31200,31200,31200,31200,0
20240912,154800,21971404300,31200,31200,31200,31200,0
20240912,154700,21971404300,31200,31200,31200,31200,0
20240912,154600,21971404300,31200,31200,31200,31200,0
20240912,154500,21971404300,31200,31200,31200,31200,0
20240912,154400,21971404300,31200,31200,31200,31200,0
20240912,154300,21971404300,31200,31200,31200,31200,0
20240912,154200,21971404300,31200,31200,31200,31200,0
20240912,154100,21971404300,31200,31200,31200,31200,0
20240912,154000,21971404300,31200,31200,31200,31200,0
20240912,153900,21971404300,31200,31200,31200,31200,0
20240912,153800,21971404300,31200,31200,31200,31200,0
20240912,153700,21971404300,31200,31200,31200,31200,0
20240912,153600,21971404300,31200,31200,31200,31200,0
20240912,153500,21971404300,31200,31200,31200,31200,0
20240912,153400,21971404300,31200,31200,31200,31200,0
20240912,153300,21971404300,31200,31200,31200,31200,0
20240912,153200,21971404300,31200,31200,31200,31200,0
20240912,153100,21971404300,31200,31200,31200,31200,0
20240912,153000,21971404300,31200,31200,31200,31200,11186
20240912,152900,21622401100,31200,31200,31200,31200,0
20240912,152800,21622401100,31200,31200,31200,31200,0
20240912,152700,21622401100,31200,31200,31200,31200,0
20240912,152600,21622401100,31200,31200,31200,31200,0
20240912,152500,21622401100,31200,31200,31200,31200,0
20240912,152400,21622401100,31200,31200,31200,31200,0
20240912,152300,21622401100,31200,31200,31200,31200,0
20240912,152200,21622401100,31200,31200,31200,31200,0
20240912,152100,21622401100,31200,31200,31200,31200,0
20240912,152000,21622401100,31200,31200,31200,31200,0
20240912,151900,21622401100,31200,31150,31200,31100,1498
20240912,151800,21575735200,31150,31200,31250,31150,1295
20240912,151700,21535329650,31200,31250,31300,31200,2149
20240912,151600,21468166950,31250,31300,31300,31200,2438
20240912,151500,21391932200,31250,31250,31300,31200,1212
20240912,151400,21354079850,31250,31300,31300,31150,2422
20240912,151300,21278491150,31300,31200,31300,31150,1625
20240912,151200,21227730200,31200,31200,31200,31100,1278
20240912,151100,21187868400,31200,31250,31250,31100,1563
20240912,151000,21139129450,31250,31250,31250,31200,800
20240912,150900,21114136150,31200,31250,31300,31200,824
20240912,150800,21088369450,31200,31250,31300,31200,622
20240912,150700,21068927750,31300,31250,31300,31100,1060
20240912,150600,21035797650,31250,31300,31350,31100,2871
20240912,150500,20946168200,31300,31350,31350,31250,1287
20240912,150400,20905871250,31350,31300,31350,31250,893
20240912,150300,20877891050,31350,31300,31350,31300,1748
20240912,150200,20823116500,31300,31300,31300,31250,715
20240912,150100,20800737300,31250,31250,31300,31250,1034
20240912,150000,20768377450,31300,31300,31300,31250,1388
20240912,145900,20724933350,31300,31200,31300,31150,1590
20240912,145800,20675288550,31150,31200,31200,31150,420
20240912,145700,20662187200,31250,31200,31250,31150,1048
20240912,145600,20629457900,31150,31250,31300,31150,1214
20240912,145500,20591533300,31250,31200,31250,31150,2020
20240912,145400,20528441400,31200,31250,31250,31200,1240
20240912,145300,20489734700,31250,31200,31250,31150,1750
20240912,145200,20435096950,31200,31200,31250,31150,873
20240912,145100,20407830600,31200,31150,31250,31150,592
20240912,145000,20389357850,31200,31150,31200,31100,1457
20240912,144900,20343974600,31100,31250,31250,31050,1387
20240912,144800,20300794200,31250,31200,31250,31100,1605
20240912,144700,20250685250,31200,31150,31250,31100,945
20240912,144600,20221198400,31200,31250,31250,31150,1364
20240912,144500,20178607400,31250,31250,31300,31200,1778
20240912,144400,20122990200,31250,31250,31300,31250,1198
20240912,144300,20085498150,31200,31250,31250,31200,989
20240912,144200,20054596700,31200,31300,31300,31200,1059
20240912,144100,20021460600,31300,31300,31300,31250,1027
20240912,144000,19989339150,31300,31200,31300,31200,1590
20240912,143900,19939629700,31200,31200,31250,31200,1011
20240912,143800,19908039100,31200,31150,31250,31150,1259
20240912,143700,19868757800,31150,31200,31250,31150,565
20240912,143600,19851124650,31150,31150,31250,31100,1079
20240912,143500,19817511400,31250,31250,31250,31150,986
20240912,143400,19786711800,31200,31200,31300,31200,1376
20240912,143300,19743700850,31250,31250,31250,31200,1298
20240912,143200,19703145900,31250,31150,31250,31100,944
20240912,143100,19673688700,31150,31050,31150,31000,2026
20240912,143000,19610688900,31050,31100,31150,31000,2040
20240912,142900,19547343550,31050,31150,31150,31050,1375
20240912,142800,19504545950,31150,31250,31250,31100,1142
20240912,142700,19468934250,31150,31250,31250,31150,1906
20240912,142600,19409489200,31250,31300,31300,31200,1515
20240912,142500,19362121950,31250,31250,31300,31200,1413
20240912,142400,19317945950,31200,31250,31250,31150,1713
20240912,142300,19264459500,31250,31250,31300,31200,1121
20240912,142200,19229420500,31350,31300,31350,31300,1822
20240912,142100,19172336450,31300,31350,31350,31300,2138
20240912,142000,19105354850,31350,31350,31400,31300,3032
20240912,141900,19010333750,31350,31200,31350,31150,4875
20240912,141800,18857851600,31150,31150,31250,31150,1405
20240912,141700,18814019300,31200,31200,31250,31100,1342
20240912,141600,18772191300,31150,31150,31150,31100,1937
20240912,141500,18711862600,31150,31050,31150,31050,857
20240912,141400,18685183200,31100,31200,31200,31000,5350
20240912,141300,18518989750,31150,31200,31250,31150,3631
20240912,141200,18405701300,31200,31200,31300,31100,9683
20240912,141100,18103679450,31300,31300,31350,31250,6458
20240912,141000,17901571450,31200,31200,31200,31200,0
20240912,140900,17901571450,31200,31100,31200,31100,3679
20240912,140800,17786843100,31150,31100,31200,31100,1617
20240912,140700,17736470200,31150,31050,31150,31000,2954
20240912,140600,17644571750,31050,30950,31050,30950,1648
20240912,140500,17593458200,30950,31050,31100,30900,7505
20240912,140400,17360695900,31050,30950,31050,30950,10711
20240912,140300,17028541600,31000,30900,31000,30900,7891
20240912,140200,16784065350,30950,30950,30950,30900,2336
20240912,140100,16711770800,30950,30800,30950,30750,9069
20240912,140000,16431927750,30800,30650,30800,30650,3819
20240912,135900,16314577650,30650,30650,30650,30600,466
20240912,135800,16300313400,30600,30600,30650,30600,420
20240912,135700,16287456600,30600,30600,30650,30550,421
20240912,135600,16274577050,30600,30600,30700,30600,171
20240912,135500,16269335750,30600,30600,30700,30600,151
20240912,135400,16264707850,30600,30600,30700,30600,633
20240912,135300,16245319600,30650,30650,30700,30600,1017
20240912,135200,16214163150,30700,30750,30750,30650,630
20240912,135100,16194820600,30700,30750,30750,30700,679
20240912,135000,16173955400,30700,30700,30750,30700,805
20240912,134900,16149237750,30700,30700,30750,30700,362
20240912,134800,16138120050,30700,30700,30750,30700,483
20240912,134700,16123280400,30750,30750,30750,30700,1361
20240912,134600,16081434700,30750,30750,30750,30700,1342
20240912,134500,16040170250,30750,30700,30750,30700,700
20240912,134400,16018665850,30700,30800,30800,30700,2498
20240912,134300,15941848950,30800,30600,30800,30600,6581
20240912,134200,15739772250,30600,30600,30600,30550,1062
20240912,134100,15707290050,30600,30600,30600,30550,804
20240912,134000,15682692650,30550,30550,30600,30550,1313
20240912,133900,15642572850,30550,30550,30550,30500,146
20240912,133800,15638114150,30550,30550,30550,30550,326
20240912,133700,15628154850,30550,30500,30550,30500,349
20240912,133600,15617496050,30550,30550,30550,30500,110
20240912,133500,15614135850,30550,30450,30550,30450,569
20240912,133400,15596777400,30500,30450,30500,30450,312
20240912,133300,15587262500,30500,30500,30500,30450,218
20240912,133200,15580613950,30450,30450,30500,30450,415
20240912,133100,15567973100,30450,30450,30500,30450,194
20240912,133000,15562056650,30450,30450,30500,30400,2218
20240912,132900,15494562350,30400,30450,30450,30400,91
20240912,132800,15491791900,30400,30450,30450,30400,101
20240912,132700,15488721450,30400,30300,30450,30300,155
20240912,132600,15484011550,30300,30350,30450,30300,1214
20240912,132500,15447108050,30350,30400,30400,30350,182
20240912,132400,15441580300,30350,30250,30400,30250,92
20240912,132300,15438792000,30250,30300,30400,30200,1512
20240912,132200,15393085200,30300,30300,30300,30300,429
20240912,132100,15380086500,30400,30350,30400,30350,904
20240912,132000,15352650000,30350,30400,30400,30350,210
20240912,131900,15346275150,30400,30400,30400,30400,66
20240912,131800,15344268750,30400,30400,30400,30350,26
20240912,131700,15343478400,30350,30400,30400,30350,98
20240912,131600,15340500700,30400,30400,30400,30400,72
20240912,131500,15338311900,30450,30450,30450,30400,56
20240912,131400,15336606950,30400,30400,30400,30400,238
20240912,131300,15329371750,30400,30350,30400,30350,122
20240912,131200,15325663650,30350,30300,30350,30250,385
20240912,131100,15313986200,30300,30350,30400,30300,279
20240912,131000,15305523100,30300,30350,30350,30300,313
20240912,130900,15296029600,30350,30350,30350,30300,39
20240912,130800,15294846050,30350,30350,30350,30350,165
20240912,130700,15289838300,30350,30250,30350,30250,192
20240912,130600,15284017650,30250,30300,30300,30250,226
20240912,130500,15277175400,30300,30250,30300,30250,221
20240912,130400,15270489250,30250,30350,30350,30250,575
20240912,130300,15253079450,30400,30450,30450,30400,134
20240912,130200,15249003900,30450,30450,30450,30350,879
20240912,130100,15222314100,30450,30450,30450,30450,60
20240912,130000,15220487100,30450,30500,30500,30450,226
20240912,125900,15213604200,30500,30450,30500,30450,252
20240912,125800,15205919450,30450,30450,30450,30450,203
20240912,125700,15199738100,30450,30400,30450,30400,728
20240912,125600,15177586450,30350,30350,30400,30300,323
20240912,125500,15167783650,30400,30400,30400,30350,25
20240912,125400,15167024150,30400,30300,30450,30300,365
20240912,125300,15155947300,30300,30450,30450,30300,1140
20240912,125200,15121312800,30500,30500,30500,30450,73
20240912,125100,15119086350,30550,30500,30550,30500,220
20240912,125000,15112371600,30500,30600,30600,30450,1441
20240912,124900,15068375600,30600,30550,30600,30550,854
20240912,124800,15042268850,30550,30500,30550,30500,144
20240912,124700,15037870150,30500,30500,30500,30500,20
20240912,124600,15037260150,30500,30500,30550,30500,452
20240912,124500,15023468650,30550,30500,30550,30500,26
20240912,124400,15022674450,30500,30500,30500,30500,8
20240912,124300,15022430450,30550,30550,30550,30550,387
20240912,124200,15010607600,30550,30500,30550,30450,2303
20240912,124100,14940341550,30450,30400,30450,30400,38
20240912,124000,14939184500,30400,30450,30500,30400,213
20240912,123900,14932702250,30400,30450,30450,30400,1489
20240912,123800,14887397050,30450,30450,30450,30450,103
20240912,123700,14884260700,30400,30450,30450,30400,32
20240912,123600,14883287300,30400,30350,30400,30350,42
20240912,123500,14882010550,30350,30400,30400,30350,9
20240912,123400,14881737000,30400,30300,30400,30300,14
20240912,123300,14881312100,30450,30300,30450,30300,492
20240912,123200,14866376350,30300,30300,30300,30300,174
20240912,123100,14861104150,30300,30300,30300,30300,10
20240912,123000,14860801150,30350,30350,30350,30300,96
20240912,122900,14857887600,30350,30300,30350,30300,105
20240912,122800,14854701050,30350,30250,30350,30250,30
20240912,122700,14853792200,30300,30200,30300,30200,176
20240912,122600,14848468300,30200,30250,30250,30200,34
20240912,122500,14847441450,30200,30250,30250,30150,222
20240912,122400,14840734700,30200,30200,30250,30200,1171
20240912,122300,14805369250,30250,30300,30300,30250,248
20240912,122200,14797865500,30300,30300,30300,30300,37
20240912,122100,14796744400,30300,30350,30400,30300,539
20240912,122000,14780389600,30300,30250,30300,30250,237
20240912,121900,14773210300,30250,30250,30250,30250,108
20240912,121800,14769943300,30250,30250,30300,30250,142
20240912,121700,14765646600,30250,30200,30250,30200,26
20240912,121600,14764860400,30200,30250,30250,30200,1059
20240912,121500,14732875550,30250,30300,30300,30250,583
20240912,121400,14715227950,30300,30350,30350,30300,78
20240912,121300,14712864400,30300,30300,30300,30300,39
20240912,121200,14711682700,30300,30350,30350,30300,139
20240912,121100,14707468750,30300,30300,30350,30300,240
20240912,121000,14700196650,30300,30300,30300,30300,65
20240912,120900,14698227150,30400,30400,30400,30400,36
20240912,120800,14697132750,30300,30350,30350,30300,292
20240912,120700,14688275750,30400,30350,30400,30350,100
20240912,120600,14685239650,30350,30350,30400,30300,404
20240912,120500,14672986200,30350,30350,30350,30300,1097
20240912,120400,14639719150,30350,30350,30400,30350,28
20240912,120300,14638868600,30350,30450,30450,30350,518
20240912,120200,14623124150,30450,30400,30450,30400,272
20240912,120100,14614854250,30400,30400,30400,30400,1
20240912,120000,14614823850,30400,30450,30450,30400,25
20240912,115900,14614062650,30450,30400,30450,30400,102
20240912,115800,14610961750,30400,30450,30450,30400,60
20240912,115700,14609136650,30400,30400,30450,30400,159
20240912,115600,14604301750,30400,30400,30400,30400,24
20240912,115500,14603572150,30400,30400,30400,30400,168
20240912,115400,14598464950,30450,30400,30450,30400,25
20240912,115300,14597703900,30400,30350,30400,30350,122
20240912,115200,14594000050,30400,30450,30500,30400,391
20240912,115100,14582102100,30450,30450,30450,30450,559
20240912,115000,14565080550,30400,30400,30450,30400,34
20240912,114900,14564046350,30400,30400,30450,30400,65
20240912,114800,14562069250,30400,30500,30500,30400,61
20240912,114700,14560212450,30400,30400,30400,30400,16
20240912,114600,14559726050,30450,30450,30500,30450,253
20240912,114500,14552022150,30450,30450,30450,30400,80
20240912,114400,14549586200,30400,30400,30450,30400,154
20240912,114300,14544903000,30400,30400,30400,30400,37
20240912,114200,14543778200,30400,30400,30400,30400,307
20240912,114100,14534445400,30400,30350,30400,30350,15
20240912,114000,14533989900,30400,30400,30400,30400,116
20240912,113900,14530463500,30350,30400,30400,30350,214
20240912,113800,14523967400,30400,30450,30450,30400,98
20240912,113700,14520987600,30450,30400,30450,30400,11
20240912,113600,14520653150,30400,30450,30450,30400,50
20240912,113500,14519131600,30400,30400,30450,30400,295
20240912,113400,14510160950,30450,30350,30450,30350,533
20240912,113300,14493949700,30350,30350,30450,30350,39
20240912,113200,14492763550,30350,30300,30350,30300,388
20240912,113100,14481006650,30300,30400,30450,30300,1755
20240912,113000,14427709700,30400,30450,30500,30400,137
20240912,112900,14423541900,30450,30450,30450,30450,7
20240912,112800,14423328750,30450,30450,30500,30450,163
20240912,112700,14418365350,30500,30500,30500,30450,87
20240912,112600,14415712750,30450,30500,30500,30450,122
20240912,112500,14411996750,30500,30500,30500,30500,245
20240912,112400,14404524250,30500,30400,30500,30400,2380
20240912,112300,14332132000,30450,30500,30550,30450,296
20240912,112200,14323111750,30500,30550,30550,30500,26
20240912,112100,14322317500,30550,30450,30550,30450,40
20240912,112000,14321095750,30450,30550,30550,30450,308
20240912,111900,14311707600,30550,30550,30550,30500,65
20240912,111800,14309725000,30550,30400,30550,30400,901
20240912,111700,14282247850,30450,30450,30500,30450,255
20240912,111600,14274478750,30450,30450,30450,30450,7
20240912,111500,14274265600,30500,30500,30550,30400,454
20240912,111400,14260435700,30500,30500,30500,30500,54
20240912,111300,14258788700,30500,30500,30600,30500,434
20240912,111200,14245538600,30550,30550,30550,30500,129
20240912,111100,14241600700,30550,30550,30600,30550,319
20240912,111000,14231855050,30550,30550,30600,30550,405
20240912,110900,14219479800,30550,30500,30600,30500,1215
20240912,110800,14182392600,30450,30500,30500,30450,891
20240912,110700,14155247200,30500,30450,30500,30450,515
20240912,110600,14139563800,30450,30450,30500,30450,124
20240912,110500,14135786250,30450,30550,30550,30450,365
20240912,110400,14124654500,30600,30600,30600,30550,452
20240912,110300,14110839800,30550,30600,30650,30550,1360
20240912,110200,14069230850,30650,30650,30650,30600,181
20240912,110100,14063686300,30650,30600,30650,30600,63
20240912,110000,14061755400,30600,30650,30650,30600,269
20240912,105900,14053519450,30650,30650,30650,30600,263
20240912,105800,14045458600,30650,30650,30650,30600,206
20240912,105700,14039145400,30600,30600,30650,30500,388
20240912,105600,14027258000,30550,30550,30600,30500,183
20240912,105500,14021664700,30500,30600,30600,30500,376
20240912,105400,14010165800,30600,30650,30650,30550,532
20240912,105300,13993890150,30650,30600,30650,30600,130
20240912,105200,13989909300,30650,30650,30650,30600,671
20240912,105100,13969355450,30650,30750,30750,30650,2861
20240912,105000,13881457350,30700,30500,30750,30450,7308
20240912,104900,13657520250,30550,30500,30550,30500,368
20240912,104800,13646292200,30450,30350,30550,30350,602
20240912,104700,13627915500,30350,30550,30550,30350,1297
20240912,104600,13588449400,30550,30550,30550,30500,321
20240912,104500,13578649350,30550,30550,30600,30500,757
20240912,104400,13555525600,30550,30550,30550,30500,797
20240912,104300,13531181450,30500,30500,30550,30500,1242
20240912,104200,13493295350,30500,30600,30600,30500,453
20240912,104100,13479449100,30600,30600,30650,30550,926
20240912,104000,13451108900,30600,30500,30650,30450,4745
20240912,103900,13306010950,30500,30450,30550,30450,1901
20240912,103800,13248063350,30450,30400,30450,30300,657
20240912,103700,13228072450,30400,30300,30450,30200,2342
20240912,103600,13156955250,30200,30300,30300,30200,310
20240912,103500,13147567700,30250,30250,30300,30200,691
20240912,103400,13126663950,30250,30350,30350,30250,478
20240912,103300,13112179450,30300,30100,30300,30100,1831
20240912,103200,13056835850,30050,30050,30100,30050,608
20240912,103100,13038561400,30050,30050,30100,29950,818
20240912,103000,13013998350,30000,30000,30050,29950,1164
20240912,102900,12979103450,30000,30050,30100,29950,2155
20240912,102800,12914460300,30050,30100,30100,30000,1553
20240912,102700,12867810350,30050,30100,30150,30050,903
20240912,102600,12840655150,30100,30050,30150,30000,2028
20240912,102500,12779702150,30050,30150,30150,30000,2821
20240912,102400,12694862050,30100,30150,30200,30100,820
20240912,102300,12670142550,30150,30250,30250,30150,495
20240912,102200,12655199850,30200,30200,30250,30150,823
20240912,102100,12630333150,30250,30350,30350,30200,601
20240912,102000,12612160050,30300,30350,30350,30250,369
20240912,101900,12600973800,30300,30300,30350,30300,723
20240912,101800,12579051300,30300,30250,30350,30250,1319
20240912,101700,12539066350,30300,30250,30350,30250,1135
20240912,101600,12504669300,30250,30200,30300,30200,1680
20240912,101500,12453897800,30200,30200,30250,30150,624
20240912,101400,12435054650,30200,30150,30250,30150,385
20240912,101300,12423427650,30200,30250,30250,30100,3652
20240912,101200,12313363350,30250,30150,30300,30150,1439
20240912,101100,12269860550,30150,30250,30250,30050,8492
20240912,101000,12013744900,30300,30300,30450,30250,1426
20240912,100900,11970492550,30400,30250,30400,30250,1642
20240912,100800,11920711550,30250,30300,30350,30250,6994
20240912,100700,11709105900,30350,30300,30500,30300,3873
20240912,100600,11591391000,30300,30300,30350,30250,3598
20240912,100500,11482468550,30350,30300,30350,30300,1624
20240912,100400,11433254800,30350,30300,30350,30250,1068
20240912,100300,11400888850,30300,30250,30300,30250,2144
20240912,100200,11336007550,30300,30400,30400,30300,2205
20240912,100100,11269172800,30350,30550,30550,30350,2058
20240912,100000,11206564500,30550,30500,30600,30500,288
20240912,095900,11197765700,30500,30550,30550,30500,609
20240912,095800,11179167100,30600,30600,30650,30550,796
20240912,095700,11154800750,30600,30400,30650,30400,3357
20240912,095600,11052245050,30400,30350,30400,30300,327
20240912,095500,11042312500,30350,30400,30450,30300,2999
20240912,095400,10951277800,30400,30500,30550,30400,647
20240912,095300,10931573000,30500,30450,30550,30450,865
20240912,095200,10905209500,30500,30700,30700,30500,1244
20240912,095100,10867154150,30700,30450,30700,30450,7136
20240912,095000,10648944200,30450,30400,30450,30350,1251
20240912,094900,10610868900,30400,30350,30400,30300,2732
20240912,094800,10527915600,30300,30300,30450,30300,1450
20240912,094700,10483884300,30300,30350,30350,30250,1248
20240912,094600,10446065100,30350,30300,30350,30300,1965
20240912,094500,10386478350,30300,30300,30400,30300,2727
20240912,094400,10303802650,30300,30300,30400,30250,2884
20240912,094300,10216392700,30300,30400,30450,30300,7660
20240912,094200,9983758950,30400,30450,30500,30400,2899
20240912,094100,9895577050,30450,30450,30550,30450,587
20240912,094000,9877674550,30450,30550,30550,30450,1285
20240912,093900,9838515850,30500,30450,30550,30400,781
20240912,093800,9814702300,30400,30650,30650,30400,3295
20240912,093700,9714154150,30650,30650,30800,30600,11346
20240912,093600,9365851050,30650,30500,30700,30500,2973
20240912,093500,9274847950,30500,30600,30700,30450,4291
20240912,093400,9143569350,30600,30450,30600,30350,6235
20240912,093300,8953083450,30400,30400,30450,30350,3030
20240912,093200,8861049000,30400,30700,30750,30350,9080
20240912,093100,8583751600,30650,30800,30800,30600,11942
20240912,093000,8216668850,30800,30500,30800,30400,19544
20240912,092900,7618462150,30550,30650,30700,30500,15829
20240912,092800,7133799450,30650,30100,30650,30100,36031
20240912,092700,6038147450,30100,29950,30250,29850,12792
20240912,092600,5653712150,29950,30000,30050,29950,2000
20240912,092500,5593729900,30000,30100,30100,30000,1227
20240912,092400,5556876800,30100,29950,30150,29900,2855
20240912,092300,5471209150,29950,30050,30050,29900,2069
20240912,092200,5409188650,30050,30100,30150,30050,2011
20240912,092100,5348708400,30150,30150,30200,30100,1370
20240912,092000,5307413400,30200,30100,30200,30000,8314
20240912,091900,5057289400,30100,29800,30100,29800,4533
20240912,091800,4921396450,29800,29800,29850,29750,2332
20240912,091700,4851881800,29850,29800,29850,29750,743
20240912,091600,4829743700,29800,29750,29850,29750,954
20240912,091500,4801325150,29800,29800,29950,29800,2895
20240912,091400,4715000700,29800,29950,29950,29750,4247
20240912,091300,4588148800,29900,30100,30200,29850,6017
20240912,091200,4407710700,30100,30150,30350,30050,9469
20240912,091100,4121435800,30150,30200,30200,30050,3512
20240912,091000,4015632750,30200,29900,30250,29850,11621
20240912,090900,3666212800,29850,30050,30100,29850,4092
20240912,090800,3543469250,30050,30000,30100,29750,9685
20240912,090700,3254043150,30000,30000,30200,29800,12153
20240912,090600,2890096800,29950,30300,30350,29850,13950
20240912,090500,2469574100,30300,29900,30350,29850,22494
20240912,090400,1791682650,30050,29750,30200,29750,19578
20240912,090300,1204896700,29750,29200,29800,29200,15096
20240912,090200,758118500,29300,29350,29500,29150,13319
20240912,090100,367594050,29300,29000,29300,28850,5999
20240912,090000,193037600,28900,28400,28950,28400,6739