KissMeData/007660/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184900,42852018850,40200,40200,40200,40200,37446
20240902,184800,42852018850,40200,40200,40200,40200,0
20240902,184700,42852018850,40200,40200,40200,40200,0
20240902,184600,42852018850,40200,40200,40200,40200,0
20240902,184500,42852018850,40200,40200,40200,40200,0
20240902,184400,42852018850,40200,40200,40200,40200,0
20240902,184300,42852018850,40200,40200,40200,40200,0
20240902,184200,42852018850,40200,40200,40200,40200,0
20240902,184100,42852018850,40200,40200,40200,40200,0
20240902,184000,42852018850,40200,40200,40200,40200,0
20240902,183900,42852018850,40200,40200,40200,40200,0
20240902,183800,42852018850,40200,40200,40200,40200,0
20240902,183700,42852018850,40200,40200,40200,40200,0
20240902,183600,42852018850,40200,40200,40200,40200,0
20240902,183500,42852018850,40200,40200,40200,40200,0
20240902,183400,42852018850,40200,40200,40200,40200,0
20240902,183300,42852018850,40200,40200,40200,40200,0
20240902,183200,42852018850,40200,40200,40200,40200,0
20240902,183100,42852018850,40200,40200,40200,40200,0
20240902,183000,42852018850,40200,40200,40200,40200,0
20240902,182900,42852018850,40200,40200,40200,40200,0
20240902,182800,42852018850,40200,40200,40200,40200,0
20240902,182700,42852018850,40200,40200,40200,40200,0
20240902,182600,42852018850,40200,40200,40200,40200,0
20240902,182500,42852018850,40200,40200,40200,40200,0
20240902,182400,42852018850,40200,40200,40200,40200,0
20240902,182300,42852018850,40200,40200,40200,40200,0
20240902,182200,42852018850,40200,40200,40200,40200,0
20240902,182100,42852018850,40200,40200,40200,40200,0
20240902,182000,42852018850,40200,40200,40200,40200,0
20240902,181900,42852018850,40200,40200,40200,40200,37446
20240902,181800,42852018850,40200,40200,40200,40200,0
20240902,181700,42852018850,40200,40200,40200,40200,0
20240902,181600,42852018850,40200,40200,40200,40200,0
20240902,181500,42852018850,40200,40200,40200,40200,0
20240902,181400,42852018850,40200,40200,40200,40200,0
20240902,181300,42852018850,40200,40200,40200,40200,0
20240902,181200,42852018850,40200,40200,40200,40200,0
20240902,181100,42852018850,40200,40200,40200,40200,0
20240902,181000,42852018850,40200,40200,40200,40200,0
20240902,180900,42852018850,40200,40200,40200,40200,0
20240902,180800,42852018850,40200,40200,40200,40200,0
20240902,180700,42852018850,40200,40200,40200,40200,0
20240902,180600,42852018850,40200,40200,40200,40200,0
20240902,180500,42852018850,40200,40200,40200,40200,0
20240902,180400,42852018850,40200,40200,40200,40200,0
20240902,180300,42852018850,40200,40200,40200,40200,0
20240902,180200,42852018850,40200,40200,40200,40200,0
20240902,180100,42852018850,40200,40200,40200,40200,0
20240902,180000,42852018850,40200,40200,40200,40200,0
20240902,175900,42852018850,40200,40200,40200,40200,0
20240902,175800,42852018850,40200,40200,40200,40200,0
20240902,175700,42852018850,40200,40200,40200,40200,0
20240902,175600,42852018850,40200,40200,40200,40200,0
20240902,175500,42852018850,40200,40200,40200,40200,0
20240902,175400,42852018850,40200,40200,40200,40200,0
20240902,175300,42852018850,40200,40200,40200,40200,0
20240902,175200,42852018850,40200,40200,40200,40200,0
20240902,175100,42852018850,40200,40200,40200,40200,0
20240902,175000,42852018850,40200,40200,40200,40200,0
20240902,174900,42852018850,40200,40200,40200,40200,37446
20240902,174800,42852018850,40200,40200,40200,40200,0
20240902,174700,42852018850,40200,40200,40200,40200,0
20240902,174600,42852018850,40200,40200,40200,40200,0
20240902,174500,42852018850,40200,40200,40200,40200,0
20240902,174400,42852018850,40200,40200,40200,40200,0
20240902,174300,42852018850,40200,40200,40200,40200,0
20240902,174200,42852018850,40200,40200,40200,40200,0
20240902,174100,42852018850,40200,40200,40200,40200,0
20240902,174000,42852018850,40200,40200,40200,40200,0
20240902,173900,42852018850,40200,40200,40200,40200,0
20240902,173800,42852018850,40200,40200,40200,40200,0
20240902,173700,42852018850,40200,40200,40200,40200,0
20240902,173600,42852018850,40200,40200,40200,40200,0
20240902,173500,42852018850,40200,40200,40200,40200,0
20240902,173400,42852018850,40200,40200,40200,40200,0
20240902,173300,42852018850,40200,40200,40200,40200,0
20240902,173200,42852018850,40200,40200,40200,40200,0
20240902,173100,42852018850,40200,40200,40200,40200,0
20240902,173000,42852018850,40200,40200,40200,40200,0
20240902,172900,42852018850,40200,40200,40200,40200,0
20240902,172800,42852018850,40200,40200,40200,40200,0
20240902,172700,42852018850,40200,40200,40200,40200,0
20240902,172600,42852018850,40200,40200,40200,40200,0
20240902,172500,42852018850,40200,40200,40200,40200,0
20240902,172400,42852018850,40200,40200,40200,40200,0
20240902,172300,42852018850,40200,40200,40200,40200,0
20240902,172200,42852018850,40200,40200,40200,40200,0
20240902,172100,42852018850,40200,40200,40200,40200,0
20240902,172000,42852018850,40200,40200,40200,40200,0
20240902,171900,42852018850,40200,40200,40200,40200,37446
20240902,171800,42852018850,40200,40200,40200,40200,0
20240902,171700,42852018850,40200,40200,40200,40200,0
20240902,171600,42852018850,40200,40200,40200,40200,0
20240902,171500,42852018850,40200,40200,40200,40200,0
20240902,171400,42852018850,40200,40200,40200,40200,0
20240902,171300,42852018850,40200,40200,40200,40200,0
20240902,171200,42852018850,40200,40200,40200,40200,0
20240902,171100,42852018850,40200,40200,40200,40200,0
20240902,171000,42852018850,40200,40200,40200,40200,0
20240902,170900,42852018850,40200,40200,40200,40200,0
20240902,170800,42852018850,40200,40200,40200,40200,0
20240902,170700,42852018850,40200,40200,40200,40200,0
20240902,170600,42852018850,40200,40200,40200,40200,0
20240902,170500,42852018850,40200,40200,40200,40200,0
20240902,170400,42852018850,40200,40200,40200,40200,0
20240902,170300,42852018850,40200,40200,40200,40200,0
20240902,170200,42852018850,40200,40200,40200,40200,0
20240902,170100,42852018850,40200,40200,40200,40200,0
20240902,170000,42852018850,40200,40200,40200,40200,0
20240902,165900,42852018850,40200,40200,40200,40200,0
20240902,165800,42852018850,40200,40200,40200,40200,0
20240902,165700,42852018850,40200,40200,40200,40200,0
20240902,165600,42852018850,40200,40200,40200,40200,0
20240902,165500,42852018850,40200,40200,40200,40200,0
20240902,165400,42852018850,40200,40200,40200,40200,0
20240902,165300,42852018850,40200,40200,40200,40200,0
20240902,165200,42852018850,40200,40200,40200,40200,0
20240902,165100,42852018850,40200,40200,40200,40200,0
20240902,165000,42852018850,40200,40200,40200,40200,0
20240902,164900,42852018850,40200,40200,40200,40200,37446
20240902,164800,42852018850,40200,40200,40200,40200,0
20240902,164700,42852018850,40200,40200,40200,40200,0
20240902,164600,42852018850,40200,40200,40200,40200,0
20240902,164500,42852018850,40200,40200,40200,40200,0
20240902,164400,42852018850,40200,40200,40200,40200,0
20240902,164300,42852018850,40200,40200,40200,40200,0
20240902,164200,42852018850,40200,40200,40200,40200,0
20240902,164100,42852018850,40200,40200,40200,40200,0
20240902,164000,42852018850,40200,40200,40200,40200,0
20240902,163900,42852018850,40200,40200,40200,40200,0
20240902,163800,42852018850,40200,40200,40200,40200,0
20240902,163700,42852018850,40200,40200,40200,40200,0
20240902,163600,42852018850,40200,40200,40200,40200,0
20240902,163500,42852018850,40200,40200,40200,40200,0
20240902,163400,42852018850,40200,40200,40200,40200,0
20240902,163300,42852018850,40200,40200,40200,40200,0
20240902,163200,42852018850,40200,40200,40200,40200,0
20240902,163100,42852018850,40200,40200,40200,40200,0
20240902,163000,42852018850,40200,40200,40200,40200,0
20240902,162900,42852018850,40200,40200,40200,40200,0
20240902,162800,42852018850,40200,40200,40200,40200,0
20240902,162700,42852018850,40200,40200,40200,40200,0
20240902,162600,42852018850,40200,40200,40200,40200,0
20240902,162500,42852018850,40200,40200,40200,40200,0
20240902,162400,42852018850,40200,40200,40200,40200,0
20240902,162300,42852018850,40200,40200,40200,40200,0
20240902,162200,42852018850,40200,40200,40200,40200,0
20240902,162100,42852018850,40200,40200,40200,40200,0
20240902,162000,42852018850,40200,40200,40200,40200,0
20240902,161900,42852018850,40200,40200,40200,40200,37446
20240902,161800,42852018850,40200,40200,40200,40200,0
20240902,161700,42852018850,40200,40200,40200,40200,0
20240902,161600,42852018850,40200,40200,40200,40200,0
20240902,161500,42852018850,40200,40200,40200,40200,0
20240902,161400,42852018850,40200,40200,40200,40200,0
20240902,161300,42852018850,40200,40200,40200,40200,0
20240902,161200,42852018850,40200,40200,40200,40200,0
20240902,161100,42852018850,40200,40200,40200,40200,0
20240902,161000,42852018850,40200,40200,40200,40200,0
20240902,160900,42852018850,40200,40200,40200,40200,0
20240902,160800,42852018850,40200,40200,40200,40200,0
20240902,160700,42852018850,40200,40200,40200,40200,0
20240902,160600,42852018850,40200,40200,40200,40200,0
20240902,160500,42852018850,40200,40200,40200,40200,0
20240902,160400,42852018850,40200,40200,40200,40200,0
20240902,160300,42852018850,40200,40200,40200,40200,0
20240902,160200,42852018850,40200,40200,40200,40200,0
20240902,160100,42852018850,40200,40200,40200,40200,0
20240902,160000,42852018850,40200,40200,40200,40200,0
20240902,155900,42852018850,40200,40200,40200,40200,0
20240902,155800,42852018850,40200,40200,40200,40200,0
20240902,155700,42852018850,40200,40200,40200,40200,0
20240902,155600,42852018850,40200,40200,40200,40200,0
20240902,155500,42852018850,40200,40200,40200,40200,0
20240902,155400,42852018850,40200,40200,40200,40200,0
20240902,155300,42852018850,40200,40200,40200,40200,0
20240902,155200,42852018850,40200,40200,40200,40200,0
20240902,155100,42852018850,40200,40200,40200,40200,0
20240902,155000,42852018850,40200,40200,40200,40200,0
20240902,154900,42852018850,40200,40200,40200,40200,37446
20240902,154800,42852018850,40200,40200,40200,40200,0
20240902,154700,42852018850,40200,40200,40200,40200,0
20240902,154600,42852018850,40200,40200,40200,40200,0
20240902,154500,42852018850,40200,40200,40200,40200,0
20240902,154400,42852018850,40200,40200,40200,40200,0
20240902,154300,42852018850,40200,40200,40200,40200,0
20240902,154200,42852018850,40200,40200,40200,40200,0
20240902,154100,42852018850,40200,40200,40200,40200,0
20240902,154000,42852018850,40200,40200,40200,40200,0
20240902,153900,42852018850,40200,40200,40200,40200,0
20240902,153800,42852018850,40200,40200,40200,40200,0
20240902,153700,42852018850,40200,40200,40200,40200,0
20240902,153600,42852018850,40200,40200,40200,40200,0
20240902,153500,42852018850,40200,40200,40200,40200,0
20240902,153400,42852018850,40200,40200,40200,40200,0
20240902,153300,42852018850,40200,40200,40200,40200,0
20240902,153200,42852018850,40200,40200,40200,40200,0
20240902,153100,42852018850,40200,40200,40200,40200,0
20240902,153000,42852018850,40200,40200,40200,40200,37446
20240902,152900,41346689650,40350,40350,40350,40350,0
20240902,152800,41346689650,40350,40350,40350,40350,0
20240902,152700,41346689650,40350,40350,40350,40350,0
20240902,152600,41346689650,40350,40350,40350,40350,0
20240902,152500,41346689650,40350,40350,40350,40350,0
20240902,152400,41346689650,40350,40350,40350,40350,0
20240902,152300,41346689650,40350,40350,40350,40350,0
20240902,152200,41346689650,40350,40350,40350,40350,0
20240902,152100,41346689650,40350,40350,40350,40350,0
20240902,152000,41346689650,40350,40350,40350,40350,0
20240902,151900,41346689650,40350,40250,40350,40250,8302
20240902,151800,41011943950,40300,40300,40350,40250,7168
20240902,151700,40723155650,40300,40300,40350,40250,3713
20240902,151600,40573522100,40350,40350,40400,40300,3911
20240902,151500,40415875450,40350,40350,40400,40300,5860
20240902,151400,40179461500,40350,40300,40350,40300,1845
20240902,151300,40105078250,40300,40300,40350,40300,1071
20240902,151200,40061913150,40300,40300,40350,40250,15352
20240902,151100,39443439250,40250,40250,40300,40250,3830
20240902,151000,39289264200,40250,40300,40300,40250,7522
20240902,150900,38986471300,40300,40350,40350,40250,2666
20240902,150800,38879123950,40300,40300,40350,40300,5310
20240902,150700,38665127400,40300,40300,40350,40300,2580
20240902,150600,38561137900,40300,40300,40350,40300,1327
20240902,150500,38507641000,40300,40350,40350,40300,2247
20240902,150400,38417009900,40350,40400,40400,40300,4417
20240902,150300,38238785550,40400,40350,40400,40350,1685
20240902,150200,38170786300,40400,40350,40400,40350,2300
20240902,150100,38077967500,40350,40350,40350,40300,3548
20240902,150000,37934878100,40350,40400,40400,40300,4333
20240902,145900,37760056000,40350,40400,40450,40350,1613
20240902,145800,37694907250,40450,40400,40450,40400,1458
20240902,145700,37635988300,40400,40400,40450,40350,2381
20240902,145600,37539834250,40400,40400,40450,40400,6198
20240902,145500,37289426550,40400,40500,40500,40400,3307
20240902,145400,37155651200,40500,40500,40500,40450,1762
20240902,145300,37084370300,40450,40500,40500,40450,1445
20240902,145200,37025881500,40500,40550,40550,40450,1820
20240902,145100,36952177900,40500,40550,40550,40500,976
20240902,145000,36912643350,40500,40500,40550,40450,2566
20240902,144900,36808701350,40500,40450,40550,40450,1242
20240902,144800,36758416000,40500,40500,40550,40450,4386
20240902,144700,36580767150,40550,40500,40550,40500,1496
20240902,144600,36520152150,40500,40600,40600,40500,3119
20240902,144500,36393717250,40550,40600,40600,40550,2761
20240902,144400,36281716800,40600,40650,40650,40600,4286
20240902,144300,36107696150,40650,40600,40650,40600,1448
20240902,144200,36048877500,40600,40650,40700,40600,1105
20240902,144100,36003965850,40650,40650,40700,40600,1453
20240902,144000,35944898150,40650,40700,40700,40650,1218
20240902,143900,35895365150,40700,40650,40700,40650,1574
20240902,143800,35831345750,40650,40650,40700,40650,1035
20240902,143700,35789234050,40650,40700,40750,40650,3123
20240902,143600,35662128400,40750,40750,40750,40700,658
20240902,143500,35635339250,40700,40750,40750,40700,1331
20240902,143400,35581136850,40700,40750,40800,40700,1095
20240902,143300,35536518650,40800,40800,40800,40750,2399
20240902,143200,35438744150,40800,40750,40800,40750,1664
20240902,143100,35370899350,40800,40750,40800,40750,961
20240902,143000,35331728350,40750,40800,40850,40750,10548
20240902,142900,34901204650,40850,40750,40850,40750,3640
20240902,142800,34752653550,40800,40800,40800,40750,556
20240902,142700,34729976650,40800,40750,40800,40750,667
20240902,142600,34702783150,40800,40600,40800,40600,14455
20240902,142500,34114124200,40600,40600,40650,40600,1324
20240902,142400,34060356450,40650,40650,40650,40600,404
20240902,142300,34043945300,40600,40600,40650,40600,493
20240902,142200,34023924000,40650,40500,40650,40500,5994
20240902,142100,33780842350,40550,40450,40550,40450,700
20240902,142000,33752498800,40500,40450,40500,40450,718
20240902,141900,33723422350,40450,40500,40500,40450,860
20240902,141800,33688621350,40500,40500,40550,40450,2171
20240902,141700,33600697500,40550,40550,40600,40500,1136
20240902,141600,33554642150,40550,40600,40600,40550,443
20240902,141500,33536675050,40600,40600,40650,40550,1125
20240902,141400,33491003550,40650,40600,40650,40600,1370
20240902,141300,33435313450,40650,40650,40700,40600,1259
20240902,141200,33384132500,40650,40650,40700,40650,1786
20240902,141100,33311529800,40650,40700,40700,40650,2623
20240902,141000,33204794350,40700,40750,40750,40700,1160
20240902,140900,33157576350,40700,40700,40750,40650,2346
20240902,140800,33062104200,40650,40700,40700,40650,1935
20240902,140700,32983371350,40650,40700,40750,40650,3533
20240902,140600,32839574600,40750,40700,40750,40700,2651
20240902,140500,32731656800,40700,40600,40700,40550,3161
20240902,140400,32603160250,40600,40650,40650,40600,1562
20240902,140300,32539728150,40650,40700,40700,40600,2260
20240902,140200,32447863650,40700,40700,40700,40600,1980
20240902,140100,32367374150,40650,40550,40700,40500,6683
20240902,140000,32095905300,40550,40450,40550,40400,6720
20240902,135900,31823638000,40450,40400,40500,40400,1770
20240902,135800,31752047400,40400,40350,40450,40350,2623
20240902,135700,31646037750,40350,40250,40400,40250,6360
20240902,135600,31389418550,40300,40250,40350,40250,4204
20240902,135500,31220069700,40250,40300,40350,40250,3279
20240902,135400,31087982500,40300,40300,40350,40300,424
20240902,135300,31070894050,40300,40300,40350,40300,1824
20240902,135200,30997383900,40350,40300,40350,40300,644
20240902,135100,30971417850,40300,40250,40350,40250,841
20240902,135000,30937536750,40250,40300,40300,40250,1200
20240902,134900,30889220750,40300,40300,40350,40250,1970
20240902,134800,30809848500,40300,40250,40300,40250,704
20240902,134700,30781503750,40250,40250,40300,40250,2108
20240902,134600,30696612950,40250,40350,40350,40250,1345
20240902,134500,30642406650,40300,40300,40350,40300,968
20240902,134400,30603394150,40300,40350,40350,40300,914
20240902,134300,30566555950,40300,40350,40350,40300,545
20240902,134200,30544591050,40350,40300,40350,40250,4177
20240902,134100,30376415950,40300,40250,40350,40250,2150
20240902,134000,30289819350,40300,40350,40350,40250,4260
20240902,133900,30118105950,40400,40350,40400,40300,3086
20240902,133800,29993652450,40350,40350,40400,40350,832
20240902,133700,29960073500,40350,40400,40450,40350,511
20240902,133600,29939440000,40350,40400,40400,40350,499
20240902,133500,29919295650,40350,40350,40400,40350,513
20240902,133400,29898579650,40400,40400,40400,40350,1157
20240902,133300,29851840450,40450,40400,40450,40350,527
20240902,133200,29830550050,40400,40400,40450,40400,1208
20240902,133100,29781744700,40400,40350,40450,40350,303
20240902,133000,29769502000,40350,40450,40450,40350,2041
20240902,132900,29687077800,40400,40400,40450,40350,1032
20240902,132800,29645384600,40350,40350,40400,40350,781
20240902,132700,29613869700,40350,40400,40450,40350,3251
20240902,132600,29482528200,40400,40450,40450,40400,382
20240902,132500,29467088000,40400,40450,40500,40400,1269
20240902,132400,29415760100,40450,40500,40500,40400,1023
20240902,132300,29374373400,40450,40450,40500,40450,705
20240902,132200,29345853800,40450,40500,40500,40450,940
20240902,132100,29307830100,40500,40400,40500,40400,809
20240902,132000,29275111250,40400,40450,40450,40400,555
20240902,131900,29252675350,40450,40450,40450,40400,332
20240902,131800,29239260800,40450,40450,40500,40450,3954
20240902,131700,29079316550,40500,40500,40500,40450,515
20240902,131600,29058473000,40500,40450,40500,40450,1025
20240902,131500,29016992950,40450,40500,40500,40450,354
20240902,131400,29002670050,40500,40500,40500,40450,956
20240902,131300,28963976000,40550,40550,40550,40500,1586
20240902,131200,28899735500,40500,40500,40550,40500,746
20240902,131100,28869520550,40550,40550,40550,40500,1038
20240902,131000,28827454700,40500,40500,40550,40500,541
20240902,130900,28805541850,40500,40500,40550,40500,546
20240902,130800,28783417500,40500,40500,40550,40500,440
20240902,130700,28765594750,40500,40500,40550,40500,421
20240902,130600,28748539950,40500,40500,40550,40500,323
20240902,130500,28735456400,40550,40550,40550,40500,551
20240902,130400,28713131900,40550,40500,40600,40500,1441
20240902,130300,28654699200,40500,40500,40550,40500,99
20240902,130200,28650688750,40550,40500,40550,40500,703
20240902,130100,28622215800,40550,40550,40550,40500,320
20240902,130000,28609253150,40500,40500,40550,40500,1440
20240902,125900,28550931450,40500,40500,40550,40500,533
20240902,125800,28529344100,40500,40550,40600,40500,343
20240902,125700,28515439450,40550,40550,40600,40550,805
20240902,125600,28482795700,40550,40550,40600,40550,699
20240902,125500,28454449250,40500,40550,40550,40500,520
20240902,125400,28433369350,40550,40600,40600,40550,1781
20240902,125300,28361141350,40550,40550,40600,40550,151
20240902,125200,28355015700,40550,40550,40600,40550,112
20240902,125100,28350472700,40600,40600,40600,40550,674
20240902,125000,28323137900,40600,40600,40650,40550,707
20240902,124900,28294434600,40600,40550,40600,40550,1827
20240902,124800,28220277550,40550,40600,40600,40550,605
20240902,124700,28195731000,40550,40600,40600,40550,605
20240902,124600,28171186950,40550,40600,40600,40550,292
20240902,124500,28159343200,40600,40550,40600,40550,700
20240902,124400,28130938350,40550,40550,40600,40550,215
20240902,124300,28122215400,40600,40550,40600,40500,5165
20240902,124200,27912671650,40500,40500,40550,40500,1112
20240902,124100,27867634250,40500,40550,40550,40450,597
20240902,124000,27843455800,40500,40550,40550,40450,2532
20240902,123900,27740924700,40500,40500,40550,40500,2275
20240902,123800,27648758250,40500,40550,40550,40500,237
20240902,123700,27639157450,40500,40600,40600,40500,1135
20240902,123600,27593137350,40600,40550,40600,40550,1541
20240902,123500,27530637350,40600,40550,40600,40550,969
20240902,123400,27491339250,40600,40600,40600,40550,616
20240902,123300,27466354900,40600,40550,40600,40550,581
20240902,123200,27442793400,40550,40550,40600,40550,375
20240902,123100,27427581900,40600,40600,40600,40550,463
20240902,123000,27408797000,40600,40550,40600,40550,125
20240902,122900,27403725400,40600,40650,40700,40600,3285
20240902,122800,27270236250,40650,40650,40700,40650,255
20240902,122700,27259868650,40700,40650,40700,40600,362
20240902,122600,27245146850,40650,40650,40700,40600,2420
20240902,122500,27146797900,40650,40600,40650,40600,228
20240902,122400,27137540350,40550,40600,40600,40550,853
20240902,122300,27102916650,40600,40550,40600,40550,613
20240902,122200,27078050600,40600,40600,40600,40550,43
20240902,122100,27076306450,40550,40600,40650,40550,1767
20240902,122000,27004560100,40600,40600,40650,40600,806
20240902,121900,26971835900,40600,40650,40650,40600,1277
20240902,121800,26919930200,40600,40550,40650,40550,3481
20240902,121700,26778613750,40550,40500,40600,40500,1874
20240902,121600,26702630100,40500,40450,40550,40450,1347
20240902,121500,26648098100,40500,40500,40500,40450,1110
20240902,121400,26603174700,40450,40500,40500,40450,233
20240902,121300,26593747400,40450,40450,40500,40450,841
20240902,121200,26559721200,40450,40450,40500,40450,543
20240902,121100,26537752750,40450,40450,40500,40450,341
20240902,121000,26523956550,40450,40450,40550,40450,1112
20240902,120900,26478923200,40450,40500,40500,40450,527
20240902,120800,26457605200,40450,40500,40550,40450,977
20240902,120700,26418057200,40500,40500,40550,40500,1301
20240902,120600,26365366200,40500,40500,40550,40500,1204
20240902,120500,26316604050,40500,40550,40550,40450,703
20240902,120400,26288123650,40450,40500,40500,40450,1095
20240902,120300,26243827800,40500,40500,40500,40450,822
20240902,120200,26210538050,40450,40450,40500,40400,447
20240902,120100,26192457400,40400,40500,40500,40400,612
20240902,120000,26167706050,40500,40550,40550,40450,1134
20240902,115900,26121783500,40550,40550,40550,40500,512
20240902,115800,26101024000,40550,40550,40600,40550,653
20240902,115700,26074542300,40550,40600,40650,40550,1073
20240902,115600,26031023650,40600,40450,40600,40450,4792
20240902,115500,25836698950,40500,40500,40500,40450,1821
20240902,115400,25762976150,40500,40450,40500,40450,838
20240902,115300,25729049850,40450,40350,40500,40350,3231
20240902,115200,25598456350,40400,40350,40400,40350,1111
20240902,115100,25553610650,40400,40350,40400,40350,340
20240902,115000,25539886350,40350,40350,40400,40350,469
20240902,114900,25520961450,40350,40350,40400,40350,293
20240902,114800,25509138150,40350,40350,40350,40350,546
20240902,114700,25487107050,40350,40350,40400,40300,1526
20240902,114600,25425555800,40300,40300,40350,40300,2044
20240902,114500,25343182550,40350,40250,40350,40250,2165
20240902,114400,25255978700,40300,40250,40300,40250,457
20240902,114300,25237582150,40250,40300,40300,40250,115
20240902,114200,25232952100,40250,40250,40300,40250,672
20240902,114100,25205903900,40250,40250,40300,40250,295
20240902,114000,25194027500,40250,40250,40300,40250,788
20240902,113900,25162305200,40300,40300,40300,40250,310
20240902,113800,25149825500,40250,40250,40350,40250,3285
20240902,113700,25017590900,40300,40300,40350,40300,4165
20240902,113600,24849717100,40300,40350,40350,40300,655
20240902,113500,24823314250,40350,40350,40350,40300,813
20240902,113400,24790519850,40300,40300,40350,40300,609
20240902,113300,24765955600,40350,40300,40350,40300,388
20240902,113200,24750313900,40300,40300,40350,40300,348
20240902,113100,24736284550,40350,40350,40350,40300,852
20240902,113000,24701913550,40350,40350,40350,40300,414
20240902,112900,24685224050,40350,40350,40350,40300,265
20240902,112800,24674542100,40300,40250,40350,40250,757
20240902,112700,24644050650,40300,40250,40300,40250,414
20240902,112600,24627380050,40250,40300,40300,40250,479
20240902,112500,24608099850,40250,40250,40300,40250,568
20240902,112400,24585234950,40250,40300,40300,40250,419
20240902,112300,24568359400,40300,40300,40350,40250,1140
20240902,112200,24522424150,40300,40300,40350,40300,947
20240902,112100,24484259650,40300,40350,40350,40300,2372
20240902,112000,24388662600,40300,40350,40350,40300,938
20240902,111900,24350860600,40350,40300,40350,40300,1922
20240902,111800,24273403200,40300,40350,40350,40300,155
20240902,111700,24267156450,40300,40300,40350,40300,716
20240902,111600,24238286300,40350,40350,40350,40300,524
20240902,111500,24217165750,40350,40300,40350,40300,639
20240902,111400,24191409000,40300,40350,40350,40300,493
20240902,111300,24171533500,40350,40300,40350,40300,133
20240902,111200,24166172650,40350,40300,40350,40300,1404
20240902,111100,24109528050,40300,40300,40350,40300,547
20240902,111000,24087480850,40300,40350,40350,40300,1054
20240902,110900,24044959450,40300,40300,40350,40300,1103
20240902,110800,24000503050,40350,40300,40350,40300,954
20240902,110700,23962055750,40300,40250,40350,40250,1152
20240902,110600,23915630700,40250,40250,40300,40250,606
20240902,110500,23891237350,40250,40300,40300,40250,4083
20240902,110400,23726882150,40250,40250,40300,40250,1550
20240902,110300,23664480100,40300,40250,40300,40250,835
20240902,110200,23630859000,40250,40250,40300,40250,1140
20240902,110100,23584945350,40300,40300,40350,40250,859
20240902,110000,23550341350,40300,40350,40350,40300,834
20240902,105900,23516728350,40300,40300,40350,40300,686
20240902,105800,23489081350,40300,40300,40300,40250,904
20240902,105700,23452650400,40300,40300,40350,40250,1524
20240902,105600,23391255700,40300,40300,40350,40300,474
20240902,105500,23372153050,40350,40300,40350,40250,3563
20240902,105400,23228572750,40350,40350,40350,40300,1373
20240902,105300,23173229350,40300,40350,40350,40300,1463
20240902,105200,23114231600,40350,40350,40400,40350,1553
20240902,105100,23051565450,40350,40400,40400,40350,922
20240902,105000,23014348350,40350,40400,40400,40350,1628
20240902,104900,22948656500,40400,40400,40450,40350,3101
20240902,104800,22823375850,40400,40450,40500,40400,2348
20240902,104700,22728393200,40500,40500,40550,40450,944
20240902,104600,22690168550,40500,40550,40550,40500,1147
20240902,104500,22643709150,40500,40550,40550,40500,920
20240902,104400,22606417650,40550,40500,40550,40500,244
20240902,104300,22596532900,40500,40500,40550,40500,379
20240902,104200,22581182600,40500,40500,40550,40500,1092
20240902,104100,22536952100,40500,40500,40550,40500,221
20240902,104000,22527998850,40500,40500,40550,40450,970
20240902,103900,22488708700,40500,40500,40500,40450,394
20240902,103800,22472765300,40550,40600,40600,40400,8779
20240902,103700,22117135600,40600,40550,40600,40550,1787
20240902,103600,22044615100,40550,40600,40600,40550,508
20240902,103500,22024014200,40600,40600,40650,40550,1377
20240902,103400,21968105300,40600,40600,40650,40600,1147
20240902,103300,21921524300,40650,40650,40650,40600,768
20240902,103200,21890333500,40650,40700,40700,40600,1804
20240902,103100,21817006200,40650,40650,40700,40650,911
20240902,103000,21779969500,40650,40700,40700,40650,1610
20240902,102900,21714506650,40700,40650,40700,40650,1392
20240902,102800,21657909950,40700,40650,40700,40600,3399
20240902,102700,21519750600,40650,40600,40650,40600,912
20240902,102600,21482715900,40600,40550,40600,40550,1430
20240902,102500,21424679250,40600,40600,40600,40550,1975
20240902,102400,21344498150,40600,40750,40750,40600,15907
20240902,102300,20696996050,40750,40650,40750,40600,8322
20240902,102200,20358424000,40650,40600,40650,40550,1981
20240902,102100,20277991950,40650,40450,40650,40450,6894
20240902,102000,19998565100,40500,40450,40500,40450,1266
20240902,101900,19947351950,40450,40450,40500,40400,1816
20240902,101800,19873902050,40450,40400,40450,40400,502
20240902,101700,19853613350,40450,40450,40550,40400,6318
20240902,101600,19597963600,40500,40450,40500,40450,1213
20240902,101500,19548891000,40500,40500,40500,40450,2104
20240902,101400,19463774000,40450,40500,40500,40400,2142
20240902,101300,19377150550,40500,40400,40500,40350,1774
20240902,101200,19305421500,40350,40400,40450,40350,2727
20240902,101100,19195339000,40350,40350,40400,40350,1443
20240902,101000,19137089900,40350,40400,40450,40350,3187
20240902,100900,19008354650,40400,40350,40400,40300,4420
20240902,100800,18830074500,40300,40350,40350,40300,2589
20240902,100700,18725663600,40350,40300,40350,40250,864
20240902,100600,18690845700,40300,40300,40350,40250,2677
20240902,100500,18582968700,40350,40350,40400,40300,2922
20240902,100400,18465037500,40350,40200,40350,40200,2948
20240902,100300,18346191900,40300,40200,40300,40150,3585
20240902,100200,18202050700,40150,40150,40250,40150,1993
20240902,100100,18121966600,40150,40200,40200,40150,2513
20240902,100000,18021043550,40200,40200,40250,40150,4262
20240902,095900,17849896850,40150,40200,40250,40150,6757
20240902,095800,17578532500,40150,40250,40250,40150,3654
20240902,095700,17431659350,40250,40300,40300,40200,3393
20240902,095600,17295187150,40250,40250,40350,40250,2040
20240902,095500,17213036050,40250,40250,40300,40200,6247
20240902,095400,16961796900,40200,40200,40250,40150,1943
20240902,095300,16883670350,40200,40200,40250,40150,3746
20240902,095200,16733224050,40200,40150,40200,40150,2348
20240902,095100,16638934750,40200,40200,40250,40150,3133
20240902,095000,16513058000,40200,40250,40350,40200,4069
20240902,094900,16349338700,40200,40200,40250,40100,13604
20240902,094800,15802933700,40200,40200,40250,40150,8083
20240902,094700,15478104200,40150,40200,40300,40150,7902
20240902,094600,15160394250,40200,40200,40300,40200,10514
20240902,094500,14737377950,40200,40350,40350,40200,19375
20240902,094400,13957050500,40350,40400,40400,40300,3884
20240902,094300,13800332700,40350,40500,40500,40350,7758
20240902,094200,13487078650,40450,40500,40500,40450,1356
20240902,094100,13432220800,40450,40500,40550,40450,2816
20240902,094000,13318204450,40500,40550,40550,40500,1875
20240902,093900,13242262050,40500,40550,40550,40500,942
20240902,093800,13204095450,40500,40600,40600,40500,2075
20240902,093700,13119986950,40550,40600,40600,40550,887
20240902,093600,13084013150,40600,40600,40650,40550,3513
20240902,093500,12941424150,40600,40750,40750,40600,3127
20240902,093400,12814223600,40750,40700,40800,40650,5327
20240902,093300,12597155650,40650,40650,40750,40600,1240
20240902,093200,12546713450,40650,40500,40700,40450,5409
20240902,093100,12327122250,40500,40350,40500,40350,4652
20240902,093000,12139150700,40400,40400,40400,40300,3172
20240902,092900,12011185100,40350,40450,40500,40350,8229
20240902,092800,11678796850,40400,40500,40500,40400,3531
20240902,092700,11535981250,40500,40600,40600,40500,5103
20240902,092600,11329186750,40600,40600,40600,40550,1792
20240902,092500,11256451200,40600,40550,40650,40550,1933
20240902,092400,11177980850,40600,40550,40600,40500,3332
20240902,092300,11042820550,40500,40450,40550,40400,3026
20240902,092200,10920377850,40450,40450,40500,40400,1546
20240902,092100,10857844650,40450,40500,40500,40450,3070
20240902,092000,10733623300,40500,40450,40550,40400,3469
20240902,091900,10593194850,40450,40500,40550,40400,7600
20240902,091800,10285658200,40500,40550,40550,40500,1688
20240902,091700,10217238400,40550,40500,40600,40500,4260
20240902,091600,10044518800,40500,40400,40550,40400,7474
20240902,091500,9742128650,40400,40350,40400,40300,10774
20240902,091400,9307549150,40350,40300,40350,40300,5627
20240902,091300,9080698900,40300,40350,40400,40300,6280
20240902,091200,8827439900,40300,40250,40400,40200,15088
20240902,091100,8219141500,40200,40450,40450,40200,35044
20240902,091000,6805788650,40450,40600,40600,40450,17170
20240902,090900,6110130250,40550,40600,40650,40550,4215
20240902,090800,5939022050,40600,40700,40700,40550,9268
20240902,090700,5562569150,40650,40850,40850,40650,10993
20240902,090600,5114724100,40850,40800,40850,40700,3415
20240902,090500,4975500000,40800,40650,40800,40650,5744
20240902,090400,4741787250,40650,40650,40700,40500,20248
20240902,090300,3920083450,40600,40800,40800,40600,18690
20240902,090200,3159666950,40800,40800,40900,40750,16406
20240902,090100,2490007800,40850,40850,40900,40700,17828
20240902,090000,1763203100,40750,41000,41100,40750,42877