KissMeData/089980/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195700,1071934400,22200,22200,22200,22200,1293
20240905,195600,1071934400,22200,22200,22200,22200,0
20240905,195500,1071934400,22200,22200,22200,22200,0
20240905,195400,1071934400,22200,22200,22200,22200,0
20240905,195300,1071934400,22200,22200,22200,22200,0
20240905,195200,1071934400,22200,22200,22200,22200,0
20240905,195100,1071934400,22200,22200,22200,22200,0
20240905,195000,1071934400,22200,22200,22200,22200,0
20240905,194900,1071934400,22200,22200,22200,22200,0
20240905,194800,1071934400,22200,22200,22200,22200,0
20240905,194700,1071934400,22200,22200,22200,22200,0
20240905,194600,1071934400,22200,22200,22200,22200,0
20240905,194500,1071934400,22200,22200,22200,22200,0
20240905,194400,1071934400,22200,22200,22200,22200,0
20240905,194300,1071934400,22200,22200,22200,22200,0
20240905,194200,1071934400,22200,22200,22200,22200,0
20240905,194100,1071934400,22200,22200,22200,22200,0
20240905,194000,1071934400,22200,22200,22200,22200,0
20240905,193900,1071934400,22200,22200,22200,22200,0
20240905,193800,1071934400,22200,22200,22200,22200,0
20240905,193700,1071934400,22200,22200,22200,22200,0
20240905,193600,1071934400,22200,22200,22200,22200,0
20240905,193500,1071934400,22200,22200,22200,22200,0
20240905,193400,1071934400,22200,22200,22200,22200,0
20240905,193300,1071934400,22200,22200,22200,22200,0
20240905,193200,1071934400,22200,22200,22200,22200,0
20240905,193100,1071934400,22200,22200,22200,22200,0
20240905,193000,1071934400,22200,22200,22200,22200,0
20240905,192900,1071934400,22200,22200,22200,22200,0
20240905,192800,1071934400,22200,22200,22200,22200,0
20240905,192700,1071934400,22200,22200,22200,22200,1293
20240905,192600,1071934400,22200,22200,22200,22200,0
20240905,192500,1071934400,22200,22200,22200,22200,0
20240905,192400,1071934400,22200,22200,22200,22200,0
20240905,192300,1071934400,22200,22200,22200,22200,0
20240905,192200,1071934400,22200,22200,22200,22200,0
20240905,192100,1071934400,22200,22200,22200,22200,0
20240905,192000,1071934400,22200,22200,22200,22200,0
20240905,191900,1071934400,22200,22200,22200,22200,0
20240905,191800,1071934400,22200,22200,22200,22200,0
20240905,191700,1071934400,22200,22200,22200,22200,0
20240905,191600,1071934400,22200,22200,22200,22200,0
20240905,191500,1071934400,22200,22200,22200,22200,0
20240905,191400,1071934400,22200,22200,22200,22200,0
20240905,191300,1071934400,22200,22200,22200,22200,0
20240905,191200,1071934400,22200,22200,22200,22200,0
20240905,191100,1071934400,22200,22200,22200,22200,0
20240905,191000,1071934400,22200,22200,22200,22200,0
20240905,190900,1071934400,22200,22200,22200,22200,0
20240905,190800,1071934400,22200,22200,22200,22200,0
20240905,190700,1071934400,22200,22200,22200,22200,0
20240905,190600,1071934400,22200,22200,22200,22200,0
20240905,190500,1071934400,22200,22200,22200,22200,0
20240905,190400,1071934400,22200,22200,22200,22200,0
20240905,190300,1071934400,22200,22200,22200,22200,0
20240905,190200,1071934400,22200,22200,22200,22200,0
20240905,190100,1071934400,22200,22200,22200,22200,0
20240905,190000,1071934400,22200,22200,22200,22200,0
20240905,185900,1071934400,22200,22200,22200,22200,0
20240905,185800,1071934400,22200,22200,22200,22200,0
20240905,185700,1071934400,22200,22200,22200,22200,1293
20240905,185600,1071934400,22200,22200,22200,22200,0
20240905,185500,1071934400,22200,22200,22200,22200,0
20240905,185400,1071934400,22200,22200,22200,22200,0
20240905,185300,1071934400,22200,22200,22200,22200,0
20240905,185200,1071934400,22200,22200,22200,22200,0
20240905,185100,1071934400,22200,22200,22200,22200,0
20240905,185000,1071934400,22200,22200,22200,22200,0
20240905,184900,1071934400,22200,22200,22200,22200,0
20240905,184800,1071934400,22200,22200,22200,22200,0
20240905,184700,1071934400,22200,22200,22200,22200,0
20240905,184600,1071934400,22200,22200,22200,22200,0
20240905,184500,1071934400,22200,22200,22200,22200,0
20240905,184400,1071934400,22200,22200,22200,22200,0
20240905,184300,1071934400,22200,22200,22200,22200,0
20240905,184200,1071934400,22200,22200,22200,22200,0
20240905,184100,1071934400,22200,22200,22200,22200,0
20240905,184000,1071934400,22200,22200,22200,22200,0
20240905,183900,1071934400,22200,22200,22200,22200,0
20240905,183800,1071934400,22200,22200,22200,22200,0
20240905,183700,1071934400,22200,22200,22200,22200,0
20240905,183600,1071934400,22200,22200,22200,22200,0
20240905,183500,1071934400,22200,22200,22200,22200,0
20240905,183400,1071934400,22200,22200,22200,22200,0
20240905,183300,1071934400,22200,22200,22200,22200,0
20240905,183200,1071934400,22200,22200,22200,22200,0
20240905,183100,1071934400,22200,22200,22200,22200,0
20240905,183000,1071934400,22200,22200,22200,22200,0
20240905,182900,1071934400,22200,22200,22200,22200,0
20240905,182800,1071934400,22200,22200,22200,22200,0
20240905,182700,1071934400,22200,22200,22200,22200,1293
20240905,182600,1071934400,22200,22200,22200,22200,0
20240905,182500,1071934400,22200,22200,22200,22200,0
20240905,182400,1071934400,22200,22200,22200,22200,0
20240905,182300,1071934400,22200,22200,22200,22200,0
20240905,182200,1071934400,22200,22200,22200,22200,0
20240905,182100,1071934400,22200,22200,22200,22200,0
20240905,182000,1071934400,22200,22200,22200,22200,0
20240905,181900,1071934400,22200,22200,22200,22200,0
20240905,181800,1071934400,22200,22200,22200,22200,0
20240905,181700,1071934400,22200,22200,22200,22200,0
20240905,181600,1071934400,22200,22200,22200,22200,0
20240905,181500,1071934400,22200,22200,22200,22200,0
20240905,181400,1071934400,22200,22200,22200,22200,0
20240905,181300,1071934400,22200,22200,22200,22200,0
20240905,181200,1071934400,22200,22200,22200,22200,0
20240905,181100,1071934400,22200,22200,22200,22200,0
20240905,181000,1071934400,22200,22200,22200,22200,0
20240905,180900,1071934400,22200,22200,22200,22200,0
20240905,180800,1071934400,22200,22200,22200,22200,0
20240905,180700,1071934400,22200,22200,22200,22200,0
20240905,180600,1071934400,22200,22200,22200,22200,0
20240905,180500,1071934400,22200,22200,22200,22200,0
20240905,180400,1071934400,22200,22200,22200,22200,0
20240905,180300,1071934400,22200,22200,22200,22200,0
20240905,180200,1071934400,22200,22200,22200,22200,0
20240905,180100,1071934400,22200,22200,22200,22200,0
20240905,180000,1071934400,22200,22200,22200,22200,0
20240905,175900,1071934400,22200,22200,22200,22200,0
20240905,175800,1071934400,22200,22200,22200,22200,0
20240905,175700,1071934400,22200,22200,22200,22200,1293
20240905,175600,1071934400,22200,22200,22200,22200,0
20240905,175500,1071934400,22200,22200,22200,22200,0
20240905,175400,1071934400,22200,22200,22200,22200,0
20240905,175300,1071934400,22200,22200,22200,22200,0
20240905,175200,1071934400,22200,22200,22200,22200,0
20240905,175100,1071934400,22200,22200,22200,22200,0
20240905,175000,1071934400,22200,22200,22200,22200,0
20240905,174900,1071934400,22200,22200,22200,22200,0
20240905,174800,1071934400,22200,22200,22200,22200,0
20240905,174700,1071934400,22200,22200,22200,22200,0
20240905,174600,1071934400,22200,22200,22200,22200,0
20240905,174500,1071934400,22200,22200,22200,22200,0
20240905,174400,1071934400,22200,22200,22200,22200,0
20240905,174300,1071934400,22200,22200,22200,22200,0
20240905,174200,1071934400,22200,22200,22200,22200,0
20240905,174100,1071934400,22200,22200,22200,22200,0
20240905,174000,1071934400,22200,22200,22200,22200,0
20240905,173900,1071934400,22200,22200,22200,22200,0
20240905,173800,1071934400,22200,22200,22200,22200,0
20240905,173700,1071934400,22200,22200,22200,22200,0
20240905,173600,1071934400,22200,22200,22200,22200,0
20240905,173500,1071934400,22200,22200,22200,22200,0
20240905,173400,1071934400,22200,22200,22200,22200,0
20240905,173300,1071934400,22200,22200,22200,22200,0
20240905,173200,1071934400,22200,22200,22200,22200,0
20240905,173100,1071934400,22200,22200,22200,22200,0
20240905,173000,1071934400,22200,22200,22200,22200,0
20240905,172900,1071934400,22200,22200,22200,22200,0
20240905,172800,1071934400,22200,22200,22200,22200,0
20240905,172700,1071934400,22200,22200,22200,22200,1293
20240905,172600,1071934400,22200,22200,22200,22200,0
20240905,172500,1071934400,22200,22200,22200,22200,0
20240905,172400,1071934400,22200,22200,22200,22200,0
20240905,172300,1071934400,22200,22200,22200,22200,0
20240905,172200,1071934400,22200,22200,22200,22200,0
20240905,172100,1071934400,22200,22200,22200,22200,0
20240905,172000,1071934400,22200,22200,22200,22200,0
20240905,171900,1071934400,22200,22200,22200,22200,0
20240905,171800,1071934400,22200,22200,22200,22200,0
20240905,171700,1071934400,22200,22200,22200,22200,0
20240905,171600,1071934400,22200,22200,22200,22200,0
20240905,171500,1071934400,22200,22200,22200,22200,0
20240905,171400,1071934400,22200,22200,22200,22200,0
20240905,171300,1071934400,22200,22200,22200,22200,0
20240905,171200,1071934400,22200,22200,22200,22200,0
20240905,171100,1071934400,22200,22200,22200,22200,0
20240905,171000,1071934400,22200,22200,22200,22200,0
20240905,170900,1071934400,22200,22200,22200,22200,0
20240905,170800,1071934400,22200,22200,22200,22200,0
20240905,170700,1071934400,22200,22200,22200,22200,0
20240905,170600,1071934400,22200,22200,22200,22200,0
20240905,170500,1071934400,22200,22200,22200,22200,0
20240905,170400,1071934400,22200,22200,22200,22200,0
20240905,170300,1071934400,22200,22200,22200,22200,0
20240905,170200,1071934400,22200,22200,22200,22200,0
20240905,170100,1071934400,22200,22200,22200,22200,0
20240905,170000,1071934400,22200,22200,22200,22200,0
20240905,165900,1071934400,22200,22200,22200,22200,0
20240905,165800,1071934400,22200,22200,22200,22200,0
20240905,165700,1071934400,22200,22200,22200,22200,1293
20240905,165600,1071934400,22200,22200,22200,22200,0
20240905,165500,1071934400,22200,22200,22200,22200,0
20240905,165400,1071934400,22200,22200,22200,22200,0
20240905,165300,1071934400,22200,22200,22200,22200,0
20240905,165200,1071934400,22200,22200,22200,22200,0
20240905,165100,1071934400,22200,22200,22200,22200,0
20240905,165000,1071934400,22200,22200,22200,22200,0
20240905,164900,1071934400,22200,22200,22200,22200,0
20240905,164800,1071934400,22200,22200,22200,22200,0
20240905,164700,1071934400,22200,22200,22200,22200,0
20240905,164600,1071934400,22200,22200,22200,22200,0
20240905,164500,1071934400,22200,22200,22200,22200,0
20240905,164400,1071934400,22200,22200,22200,22200,0
20240905,164300,1071934400,22200,22200,22200,22200,0
20240905,164200,1071934400,22200,22200,22200,22200,0
20240905,164100,1071934400,22200,22200,22200,22200,0
20240905,164000,1071934400,22200,22200,22200,22200,0
20240905,163900,1071934400,22200,22200,22200,22200,0
20240905,163800,1071934400,22200,22200,22200,22200,0
20240905,163700,1071934400,22200,22200,22200,22200,0
20240905,163600,1071934400,22200,22200,22200,22200,0
20240905,163500,1071934400,22200,22200,22200,22200,0
20240905,163400,1071934400,22200,22200,22200,22200,0
20240905,163300,1071934400,22200,22200,22200,22200,0
20240905,163200,1071934400,22200,22200,22200,22200,0
20240905,163100,1071934400,22200,22200,22200,22200,0
20240905,163000,1071934400,22200,22200,22200,22200,0
20240905,162900,1071934400,22200,22200,22200,22200,0
20240905,162800,1071934400,22200,22200,22200,22200,0
20240905,162700,1071934400,22200,22200,22200,22200,1293
20240905,162600,1071934400,22200,22200,22200,22200,0
20240905,162500,1071934400,22200,22200,22200,22200,0
20240905,162400,1071934400,22200,22200,22200,22200,0
20240905,162300,1071934400,22200,22200,22200,22200,0
20240905,162200,1071934400,22200,22200,22200,22200,0
20240905,162100,1071934400,22200,22200,22200,22200,0
20240905,162000,1071934400,22200,22200,22200,22200,0
20240905,161900,1071934400,22200,22200,22200,22200,0
20240905,161800,1071934400,22200,22200,22200,22200,0
20240905,161700,1071934400,22200,22200,22200,22200,0
20240905,161600,1071934400,22200,22200,22200,22200,0
20240905,161500,1071934400,22200,22200,22200,22200,0
20240905,161400,1071934400,22200,22200,22200,22200,0
20240905,161300,1071934400,22200,22200,22200,22200,0
20240905,161200,1071934400,22200,22200,22200,22200,0
20240905,161100,1071934400,22200,22200,22200,22200,0
20240905,161000,1071934400,22200,22200,22200,22200,0
20240905,160900,1071934400,22200,22200,22200,22200,0
20240905,160800,1071934400,22200,22200,22200,22200,0
20240905,160700,1071934400,22200,22200,22200,22200,0
20240905,160600,1071934400,22200,22200,22200,22200,0
20240905,160500,1071934400,22200,22200,22200,22200,0
20240905,160400,1071934400,22200,22200,22200,22200,0
20240905,160300,1071934400,22200,22200,22200,22200,0
20240905,160200,1071934400,22200,22200,22200,22200,0
20240905,160100,1071934400,22200,22200,22200,22200,0
20240905,160000,1071934400,22200,22200,22200,22200,0
20240905,155900,1071934400,22200,22200,22200,22200,0
20240905,155800,1071934400,22200,22200,22200,22200,0
20240905,155700,1071934400,22200,22200,22200,22200,1293
20240905,155600,1071934400,22200,22200,22200,22200,0
20240905,155500,1071934400,22200,22200,22200,22200,0
20240905,155400,1071934400,22200,22200,22200,22200,0
20240905,155300,1071934400,22200,22200,22200,22200,0
20240905,155200,1071934400,22200,22200,22200,22200,0
20240905,155100,1071934400,22200,22200,22200,22200,0
20240905,155000,1071934400,22200,22200,22200,22200,0
20240905,154900,1071934400,22200,22200,22200,22200,0
20240905,154800,1071934400,22200,22200,22200,22200,0
20240905,154700,1071934400,22200,22200,22200,22200,0
20240905,154600,1071934400,22200,22200,22200,22200,0
20240905,154500,1071934400,22200,22200,22200,22200,0
20240905,154400,1071934400,22200,22200,22200,22200,0
20240905,154300,1071934400,22200,22200,22200,22200,0
20240905,154200,1071934400,22200,22200,22200,22200,0
20240905,154100,1071934400,22200,22200,22200,22200,0
20240905,154000,1071934400,22200,22200,22200,22200,0
20240905,153900,1071934400,22200,22200,22200,22200,0
20240905,153800,1071934400,22200,22200,22200,22200,0
20240905,153700,1071934400,22200,22200,22200,22200,0
20240905,153600,1071934400,22200,22200,22200,22200,0
20240905,153500,1071934400,22200,22200,22200,22200,0
20240905,153400,1071934400,22200,22200,22200,22200,0
20240905,153300,1071934400,22200,22200,22200,22200,0
20240905,153200,1071934400,22200,22200,22200,22200,0
20240905,153100,1071934400,22200,22200,22200,22200,0
20240905,153000,1071934400,22200,22200,22200,22200,1293
20240905,152900,1043229800,22200,22200,22200,22200,0
20240905,152800,1043229800,22200,22200,22200,22200,0
20240905,152700,1043229800,22200,22200,22200,22200,0
20240905,152600,1043229800,22200,22200,22200,22200,0
20240905,152500,1043229800,22200,22200,22200,22200,0
20240905,152400,1043229800,22200,22200,22200,22200,0
20240905,152300,1043229800,22200,22200,22200,22200,0
20240905,152200,1043229800,22200,22200,22200,22200,0
20240905,152100,1043229800,22200,22200,22200,22200,0
20240905,152000,1043229800,22200,22200,22200,22200,0
20240905,151900,1043229800,22200,22150,22200,22150,33
20240905,151800,1042498800,22200,22200,22200,22200,0
20240905,151700,1042498800,22200,22200,22200,22100,432
20240905,151600,1032925200,22200,22200,22200,22200,51
20240905,151500,1031793000,22200,22200,22200,22200,0
20240905,151400,1031793000,22200,22200,22200,22200,109
20240905,151300,1029373200,22200,22200,22200,22200,16
20240905,151200,1029018000,22200,22200,22250,22200,31
20240905,151100,1028329600,22200,22200,22200,22200,95
20240905,151000,1026220600,22200,22250,22250,22200,3
20240905,150900,1026153950,22200,22250,22250,22200,5
20240905,150800,1026042850,22250,22200,22250,22200,126
20240905,150700,1023239500,22250,22150,22250,22150,56
20240905,150600,1021996350,22200,22200,22200,22200,2
20240905,150500,1021951950,22200,22200,22200,22150,146
20240905,150400,1018712900,22200,22250,22250,22200,32
20240905,150300,1018002450,22250,22200,22250,22200,29
20240905,150200,1017358600,22250,22200,22250,22200,107
20240905,150100,1014983150,22200,22200,22200,22200,2
20240905,150000,1014938750,22200,22200,22200,22200,10
20240905,145900,1014716750,22200,22150,22200,22150,135
20240905,145800,1011720500,22200,22150,22200,22150,12
20240905,145700,1011454650,22200,22200,22200,22200,102
20240905,145600,1009190250,22200,22200,22200,22200,129
20240905,145500,1006326450,22150,22150,22150,22150,0
20240905,145400,1006326450,22150,22200,22200,22150,7
20240905,145300,1006171300,22200,22200,22200,22200,98
20240905,145200,1003995700,22200,22200,22200,22200,1
20240905,145100,1003973500,22200,22200,22200,22200,2
20240905,145000,1003929100,22200,22150,22200,22150,137
20240905,144900,1000888200,22200,22200,22200,22200,1
20240905,144800,1000866000,22200,22200,22200,22200,2
20240905,144700,1000821600,22200,22200,22200,22200,100
20240905,144600,998601600,22200,22200,22200,22200,2
20240905,144500,998557200,22200,22200,22200,22200,4
20240905,144400,998468400,22200,22200,22200,22200,129
20240905,144300,995604600,22150,22200,22200,22150,26
20240905,144200,995027450,22150,22150,22150,22150,0
20240905,144100,995027450,22150,22150,22150,22150,113
20240905,144000,992524500,22150,22200,22200,22150,102
20240905,143900,990265100,22200,22200,22200,22200,111
20240905,143800,987800900,22200,22200,22200,22200,127
20240905,143700,984981500,22200,22200,22200,22200,25
20240905,143600,984426500,22200,22200,22250,22200,458
20240905,143500,974257650,22200,22200,22200,22200,137
20240905,143400,971216250,22200,22200,22200,22200,26
20240905,143300,970639050,22150,22150,22150,22150,32
20240905,143200,969930250,22100,22100,22100,22100,56
20240905,143100,968692650,22100,22100,22100,22100,26
20240905,143000,968118050,22100,22100,22100,22100,33
20240905,142900,967388750,22100,22100,22100,22100,135
20240905,142800,964405250,22100,22100,22100,22100,32
20240905,142700,963698050,22100,22100,22100,22100,45
20240905,142600,962703550,22050,22100,22100,22050,265
20240905,142500,956860250,22100,22100,22100,22100,14
20240905,142400,956550850,22100,22100,22100,22100,0
20240905,142300,956550850,22100,22100,22100,22100,89
20240905,142200,954583950,22100,22100,22100,22100,2
20240905,142100,954539750,22100,22100,22100,22100,1
20240905,142000,954517650,22100,22100,22100,22100,144
20240905,141900,951335250,22100,22100,22100,22100,96
20240905,141800,949213650,22150,22150,22150,22150,1
20240905,141700,949191500,22150,22150,22150,22100,118
20240905,141600,946578300,22150,22150,22150,22150,28
20240905,141500,945958100,22100,22150,22150,22100,130
20240905,141400,943085050,22100,22100,22100,22100,48
20240905,141300,942024250,22100,22100,22100,22100,25
20240905,141200,941471750,22050,22050,22050,22050,1
20240905,141100,941449700,22100,22050,22100,22050,74
20240905,141000,939817950,22050,22050,22050,22050,4
20240905,140900,939729750,22050,22050,22100,22050,393
20240905,140800,931060000,22000,22000,22000,22000,36
20240905,140700,930268000,22050,22050,22050,22050,15
20240905,140600,929937250,21950,21950,21950,21950,1
20240905,140500,929915300,21950,21950,21950,21950,16
20240905,140400,929564100,21950,22100,22100,21950,279
20240905,140300,923434050,22100,22100,22100,22100,1
20240905,140200,923411950,22100,22050,22100,22050,133
20240905,140100,920479050,22050,22050,22050,22050,1
20240905,140000,920457000,22050,22050,22050,22050,2
20240905,135900,920412900,22050,22100,22100,22050,176
20240905,135800,916532050,22100,22100,22100,22100,0
20240905,135700,916532050,22100,22100,22100,22100,1
20240905,135600,916509950,22050,22050,22050,22050,35
20240905,135500,915738200,22050,22050,22050,22050,26
20240905,135400,915164900,22000,22000,22000,22000,0
20240905,135300,915164900,22000,22000,22000,22000,69
20240905,135200,913646900,22000,22050,22050,22000,7
20240905,135100,913492800,22050,22050,22050,22000,154
20240905,135000,910101100,22100,22050,22100,22050,213
20240905,134900,905397150,22000,22100,22100,22000,2
20240905,134800,905353050,22000,22000,22000,22000,15
20240905,134700,905023050,22000,22000,22000,22000,6
20240905,134600,904891050,21950,21950,21950,21950,0
20240905,134500,904891050,21950,22000,22000,21950,95
20240905,134400,902805750,22050,22050,22050,22000,231
20240905,134300,897712700,22100,22100,22100,22100,1
20240905,134200,897690600,22100,22100,22100,22100,2
20240905,134100,897646400,22100,22050,22100,22050,45
20240905,134000,896652900,22050,22050,22050,22050,250
20240905,133900,891140400,22050,22050,22050,22050,4
20240905,133800,891052200,22050,22050,22050,22000,208
20240905,133700,886466500,22050,22050,22050,22050,2
20240905,133600,886422400,22050,22050,22050,22050,4
20240905,133500,886334200,22050,22050,22050,22050,74
20240905,133400,884702500,22000,22000,22000,22000,1
20240905,133300,884680500,22000,22050,22050,22000,77
20240905,133200,882986450,22050,22000,22050,22000,202
20240905,133100,878537200,22000,22000,22000,22000,4
20240905,133000,878449200,22000,22050,22050,22000,185
20240905,132900,874370450,22050,22100,22100,22050,209
20240905,132800,869752150,22100,22100,22100,22100,2
20240905,132700,869707950,22050,22050,22050,22050,2
20240905,132600,869663850,22050,22050,22050,22050,0
20240905,132500,869663850,22050,22100,22100,22050,121
20240905,132400,866993300,22100,22100,22100,22100,0
20240905,132300,866993300,22100,22100,22100,22100,135
20240905,132200,864009800,22050,22050,22050,22050,0
20240905,132100,864009800,22050,22050,22050,22050,0
20240905,132000,864009800,22050,22050,22050,22050,107
20240905,131900,861650450,22050,22050,22050,22050,0
20240905,131800,861650450,22050,22000,22050,21900,69
20240905,131700,860135850,22000,22100,22100,22000,162
20240905,131600,856562250,22100,22000,22100,22000,2148
20240905,131500,809302250,22000,22000,22000,22000,25
20240905,131400,808752250,21950,21950,21950,21950,107
20240905,131300,806403600,21950,21950,21950,21950,0
20240905,131200,806403600,21950,21950,21950,21950,55
20240905,131100,805196350,21950,21950,21950,21950,93
20240905,131000,803155000,21950,21950,21950,21950,16
20240905,130900,802803800,21950,21950,21950,21950,0
20240905,130800,802803800,21950,21900,21950,21900,113
20240905,130700,800323500,21950,21950,21950,21950,9
20240905,130600,800125950,21950,21950,21950,21950,81
20240905,130500,798348000,21900,21900,21900,21900,0
20240905,130400,798348000,21900,21900,21900,21900,75
20240905,130300,796705500,21850,21850,21850,21850,0
20240905,130200,796705500,21850,21800,21850,21800,3
20240905,130100,796640000,21900,21850,21900,21850,2
20240905,130000,796596250,21850,21850,21850,21850,0
20240905,125900,796596250,21850,21800,21900,21800,93
20240905,125800,794564200,21800,22000,22000,21700,3686
20240905,125700,714180200,22000,22000,22000,22000,72
20240905,125600,712596200,22050,22050,22050,22050,107
20240905,125500,710236850,22050,22050,22050,22050,0
20240905,125400,710236850,22050,22050,22050,22050,29
20240905,125300,709597400,22100,22100,22100,22100,93
20240905,125200,707542100,22100,22100,22100,22100,0
20240905,125100,707542100,22100,22100,22100,22100,96
20240905,125000,705420500,22100,22100,22100,22100,108
20240905,124900,703033700,22100,22100,22100,22100,0
20240905,124800,703033700,22100,22100,22100,22100,2
20240905,124700,702989500,22100,22100,22100,22100,92
20240905,124600,700956300,22100,22100,22100,22100,215
20240905,124500,696204800,22100,22100,22100,22100,0
20240905,124400,696204800,22100,22100,22100,22100,116
20240905,124300,693641200,22050,22050,22050,22050,0
20240905,124200,693641200,22050,22050,22050,22050,100
20240905,124100,691436200,22100,22100,22100,22100,84
20240905,124000,689579800,22100,22100,22100,22100,0
20240905,123900,689579800,22100,22100,22100,22100,1
20240905,123800,689557700,22100,22100,22100,22100,0
20240905,123700,689557700,22100,22250,22250,21900,2244
20240905,123600,640030650,22250,22250,22250,22250,121
20240905,123500,637338400,22250,22250,22250,22250,196
20240905,123400,632977400,22200,22200,22200,22200,0
20240905,123300,632977400,22200,22250,22250,22200,156
20240905,123200,629514100,22150,22150,22150,22150,223
20240905,123100,624574650,22050,22050,22050,22050,0
20240905,123000,624574650,22050,22050,22050,22050,0
20240905,122900,624574650,22050,22250,22250,22050,1162
20240905,122800,598879150,22300,22300,22300,22300,0
20240905,122700,598879150,22300,22300,22300,22300,0
20240905,122600,598879150,22300,22250,22300,22250,129
20240905,122500,596008850,22250,22250,22250,22250,25
20240905,122400,595452600,22150,22150,22150,22150,0
20240905,122300,595452600,22150,22300,22300,22150,873
20240905,122200,576072800,22250,22250,22250,22250,20
20240905,122100,575627800,22300,22300,22300,22300,0
20240905,122000,575627800,22300,22300,22300,22300,104
20240905,121900,573308600,22250,22250,22250,22250,0
20240905,121800,573308600,22250,22250,22250,22250,18
20240905,121700,572908100,22250,22250,22250,22250,50
20240905,121600,571795600,22300,22300,22300,22300,400
20240905,121500,562875600,22300,22300,22300,22300,0
20240905,121400,562875600,22300,22300,22300,22300,115
20240905,121300,560311100,22300,22300,22300,22300,10
20240905,121200,560088100,22300,22300,22300,22300,5
20240905,121100,559976600,22300,22350,22350,22300,111
20240905,121000,557496550,22300,22300,22300,22300,0
20240905,120900,557496550,22300,22300,22300,22300,1
20240905,120800,557474250,22350,22350,22350,22350,108
20240905,120700,555060450,22300,22300,22300,22300,22
20240905,120600,554569850,22300,22300,22300,22300,0
20240905,120500,554569850,22300,22350,22350,22300,93
20240905,120400,552491350,22300,22300,22300,22300,6
20240905,120300,552357550,22300,22300,22300,22300,11
20240905,120200,552112250,22300,22350,22350,22300,113
20240905,120100,549587300,22300,22300,22300,22300,0
20240905,120000,549587300,22300,22300,22300,22300,0
20240905,115900,549587300,22300,22300,22300,22300,70
20240905,115800,548026300,22200,22300,22300,22200,312
20240905,115700,541083550,22300,22300,22300,22300,1
20240905,115600,541061250,22300,22300,22300,22300,33
20240905,115500,540325350,22300,22250,22300,22250,61
20240905,115400,538965100,22250,22250,22250,22250,0
20240905,115300,538965100,22250,22300,22300,22250,92
20240905,115200,536914050,22250,22250,22250,22250,26
20240905,115100,536335550,22300,22300,22300,22300,1
20240905,115000,536313250,22300,22300,22300,22250,136
20240905,114900,533281000,22300,22300,22300,22300,0
20240905,114800,533281000,22300,22300,22300,22300,1
20240905,114700,533258700,22300,22300,22300,22300,101
20240905,114600,531006400,22300,22250,22300,22250,35
20240905,114500,530226400,22200,22200,22200,22200,0
20240905,114400,530226400,22200,22200,22200,22200,0
20240905,114300,530226400,22200,22250,22250,22200,50
20240905,114200,529116100,22250,22250,22250,22250,5
20240905,114100,529004850,22250,22250,22300,22250,99
20240905,114000,526797400,22300,22300,22300,22300,15
20240905,113900,526462900,22300,22300,22300,22300,4
20240905,113800,526373700,22300,22300,22300,22300,101
20240905,113700,524121400,22300,22250,22300,22250,8
20240905,113600,523943350,22300,22250,22300,22250,12
20240905,113500,523676100,22250,22250,22250,22250,51
20240905,113400,522541350,22200,22250,22250,22200,200
20240905,113300,518099750,22300,22300,22300,22250,31
20240905,113200,517408650,22250,22300,22300,22100,525
20240905,113100,505755500,22300,22300,22300,22300,34
20240905,113000,504997300,22300,22300,22300,22300,2
20240905,112900,504952700,22300,22250,22300,22250,574
20240905,112800,492156150,22250,22250,22250,22250,0
20240905,112700,492156150,22250,22250,22250,22250,0
20240905,112600,492156150,22250,22250,22250,22250,103
20240905,112500,489864400,22250,22250,22250,22250,0
20240905,112400,489864400,22250,22250,22250,22250,0
20240905,112300,489864400,22250,22250,22250,22250,3
20240905,112200,489797650,22200,22100,22250,22100,367
20240905,112100,481668300,22150,22100,22150,22100,40
20240905,112000,480783050,22150,22150,22150,22150,106
20240905,111900,478435150,22100,22150,22150,22100,47
20240905,111800,477394150,22150,22150,22150,22150,0
20240905,111700,477394150,22150,22200,22200,22150,114
20240905,111600,474864350,22150,22250,22250,22150,127
20240905,111500,472045850,22250,22250,22250,22250,5
20240905,111400,471934600,22200,22200,22200,22200,1
20240905,111300,471912400,22150,22150,22150,22150,195
20240905,111200,467593150,22150,22000,22150,22000,558
20240905,111100,455273200,22000,22000,22000,22000,17
20240905,111000,454899200,21950,21950,21950,21950,0
20240905,110900,454899200,21950,22150,22150,21950,807
20240905,110800,437159700,22150,22100,22150,22100,38
20240905,110700,436319050,22100,22100,22100,22100,44
20240905,110600,435346650,22100,22100,22100,22100,21
20240905,110500,434882550,22200,22250,22250,22200,94
20240905,110400,432795700,22200,22250,22250,22200,104
20240905,110300,430481800,22250,22200,22250,22150,122
20240905,110200,427767600,22250,22250,22250,22250,1
20240905,110100,427745350,22200,22200,22200,22200,126
20240905,110000,424948150,22250,22150,22250,22150,101
20240905,105900,422701000,22250,22150,22250,22150,109
20240905,105800,420281950,22150,22100,22150,22100,80
20240905,105700,418510450,22100,22100,22100,22100,12
20240905,105600,418245250,22100,22100,22100,22100,3
20240905,105500,418178950,22100,22100,22100,22100,74
20240905,105400,416543550,22100,22100,22100,22100,0
20240905,105300,416543550,22100,22100,22100,22050,328
20240905,105200,409294800,22050,22050,22100,21950,3743
20240905,105100,327060400,22150,22150,22150,22100,100
20240905,105000,324845450,22200,22150,22250,22100,430
20240905,104900,315324400,22200,22200,22200,22200,303
20240905,104800,308597800,22250,22300,22300,22250,159
20240905,104700,305058500,22350,22350,22350,22350,0
20240905,104600,305058500,22350,22350,22350,22350,75
20240905,104500,303382250,22300,22300,22300,22300,50
20240905,104400,302267250,22350,22350,22350,22300,75
20240905,104300,300592750,22300,22300,22300,22300,48
20240905,104200,299522350,22300,22300,22300,22300,0
20240905,104100,299522350,22300,22300,22300,22300,25
20240905,104000,298964850,22300,22300,22300,22300,87
20240905,103900,297024750,22300,22300,22300,22300,0
20240905,103800,297024750,22300,22250,22300,22200,308
20240905,103700,290177600,22200,22200,22200,22200,187
20240905,103600,286026200,22250,22250,22250,22250,18
20240905,103500,285625700,22200,22150,22200,22150,575
20240905,103400,272887750,22100,22100,22100,22100,0
20240905,103300,272887750,22100,22100,22100,22100,66
20240905,103200,271429150,22050,22050,22050,22050,0
20240905,103100,271429150,22050,22050,22050,22050,118
20240905,103000,268827250,22050,22050,22050,22050,18
20240905,102900,268430350,22000,22000,22050,22000,111
20240905,102800,265987900,22000,21950,22000,21950,142
20240905,102700,262865650,21950,21950,21950,21950,155
20240905,102600,259463400,21950,22000,22000,21950,103
20240905,102500,257202400,22000,22000,22000,22000,142
20240905,102400,254078400,21850,21850,21850,21850,0
20240905,102300,254078400,21850,21850,21900,21850,3409
20240905,102200,179437450,21850,22000,22000,21850,2198
20240905,102100,131280350,22050,22100,22100,22050,198
20240905,102000,126908100,22100,22150,22150,22100,13
20240905,101900,126620200,22150,22200,22200,22100,708
20240905,101800,110934050,22250,22250,22250,22250,0
20240905,101700,110934050,22250,22250,22250,22250,10
20240905,101600,110711550,22250,22250,22250,22250,1
20240905,101500,110689300,22250,22250,22250,22250,0
20240905,101400,110689300,22250,22250,22250,22250,0
20240905,101300,110689300,22250,22250,22250,22250,0
20240905,101200,110689300,22250,22250,22250,22250,1
20240905,101100,110667050,22250,22200,22250,22200,30
20240905,101000,109999800,22250,22250,22250,22250,0
20240905,100900,109999800,22250,22250,22250,22250,25
20240905,100800,109443550,22200,22200,22200,22200,1
20240905,100700,109421350,22250,22200,22250,22200,50
20240905,100600,108310100,22250,22250,22250,22250,0
20240905,100500,108310100,22250,22250,22250,22250,0
20240905,100400,108310100,22250,22250,22250,22250,2
20240905,100300,108265600,22250,22250,22250,22250,26
20240905,100200,107687100,22250,22250,22250,22250,0
20240905,100100,107687100,22250,22250,22250,22250,0
20240905,100000,107687100,22250,22200,22250,22200,11
20240905,095900,107442400,22250,22250,22250,22250,0
20240905,095800,107442400,22250,22200,22250,22200,28
20240905,095700,106819900,22200,22200,22200,22200,0
20240905,095600,106819900,22200,22250,22250,22200,84
20240905,095500,104952550,22200,22200,22200,22200,0
20240905,095400,104952550,22200,22200,22200,22200,0
20240905,095300,104952550,22200,22200,22200,22200,0
20240905,095200,104952550,22200,22200,22200,22200,18
20240905,095100,104552950,22200,22250,22250,22200,30
20240905,095000,103886900,22200,22200,22200,22200,293
20240905,094900,97382300,22300,22300,22300,22300,6
20240905,094800,97248500,22300,22200,22300,22200,217
20240905,094700,92429400,22200,22200,22200,22200,127
20240905,094600,89610000,22250,22250,22250,22250,1
20240905,094500,89587750,22250,22250,22250,22250,50
20240905,094400,88475250,22300,22300,22300,22300,50
20240905,094300,87360250,22300,22250,22300,22250,58
20240905,094200,86068500,22250,22250,22250,22250,75
20240905,094100,84399750,22300,22350,22350,22300,174
20240905,094000,80511450,22450,22400,22450,22400,4
20240905,093900,80421800,22450,22400,22450,22400,207
20240905,093800,75784900,22400,22300,22400,22300,24
20240905,093700,75248150,22300,22300,22300,22300,0
20240905,093600,75248150,22300,22300,22300,22300,0
20240905,093500,75248150,22300,22300,22350,22300,33
20240905,093400,74511950,22300,22300,22300,22300,3
20240905,093300,74445050,22300,22350,22350,22250,164
20240905,093200,70787550,22300,22150,22300,22150,431
20240905,093100,61189800,22000,22100,22100,22000,141
20240905,093000,58078950,22050,22050,22050,22050,5
20240905,092900,57968700,22050,22050,22050,22050,0
20240905,092800,57968700,22050,22050,22050,22050,0
20240905,092700,57968700,22050,22050,22050,22050,1
20240905,092600,57946650,22050,22050,22050,22050,23
20240905,092500,57439500,22000,22000,22000,22000,0
20240905,092400,57439500,22000,22000,22000,22000,40
20240905,092300,56559500,22000,22000,22000,22000,2
20240905,092200,56515500,22000,22000,22000,22000,0
20240905,092100,56515500,22000,22000,22000,22000,0
20240905,092000,56515500,22000,22000,22000,22000,5
20240905,091900,56405500,22000,22000,22000,22000,21
20240905,091800,55943500,22000,21950,22000,21950,17
20240905,091700,55569550,22000,22000,22000,22000,28
20240905,091600,54953550,22000,22000,22000,22000,46
20240905,091500,53941550,22000,22050,22050,21950,5
20240905,091400,53831550,22000,22000,22000,22000,20
20240905,091300,53391550,21950,22000,22000,21950,134
20240905,091200,50450100,22050,22050,22050,22050,0
20240905,091100,50450100,22050,22050,22050,22050,851
20240905,091000,31685550,22050,22050,22050,22050,0
20240905,090900,31685550,22050,22050,22050,22050,50
20240905,090800,30583050,22050,22050,22050,22050,50
20240905,090700,29480550,22050,22050,22050,22050,0
20240905,090600,29480550,22050,22100,22150,22050,176
20240905,090500,25599100,22100,22050,22150,22050,245
20240905,090400,20183050,22050,21950,22050,21950,46
20240905,090300,19171000,21950,21850,21950,21750,166
20240905,090200,15545450,21900,21950,21950,21900,451
20240905,090100,5667400,22000,21950,22000,21950,173
20240905,090000,1861500,21900,21900,21900,21900,85