KissMeData/030200/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191000,37587728750,39800,39800,39800,39800,42468
20240904,190900,37587728750,39800,39800,39800,39800,0
20240904,190800,37587728750,39800,39800,39800,39800,0
20240904,190700,37587728750,39800,39800,39800,39800,0
20240904,190600,37587728750,39800,39800,39800,39800,0
20240904,190500,37587728750,39800,39800,39800,39800,0
20240904,190400,37587728750,39800,39800,39800,39800,0
20240904,190300,37587728750,39800,39800,39800,39800,0
20240904,190200,37587728750,39800,39800,39800,39800,0
20240904,190100,37587728750,39800,39800,39800,39800,0
20240904,190000,37587728750,39800,39800,39800,39800,0
20240904,185900,37587728750,39800,39800,39800,39800,0
20240904,185800,37587728750,39800,39800,39800,39800,0
20240904,185700,37587728750,39800,39800,39800,39800,0
20240904,185600,37587728750,39800,39800,39800,39800,0
20240904,185500,37587728750,39800,39800,39800,39800,0
20240904,185400,37587728750,39800,39800,39800,39800,0
20240904,185300,37587728750,39800,39800,39800,39800,0
20240904,185200,37587728750,39800,39800,39800,39800,0
20240904,185100,37587728750,39800,39800,39800,39800,0
20240904,185000,37587728750,39800,39800,39800,39800,0
20240904,184900,37587728750,39800,39800,39800,39800,0
20240904,184800,37587728750,39800,39800,39800,39800,0
20240904,184700,37587728750,39800,39800,39800,39800,0
20240904,184600,37587728750,39800,39800,39800,39800,0
20240904,184500,37587728750,39800,39800,39800,39800,0
20240904,184400,37587728750,39800,39800,39800,39800,0
20240904,184300,37587728750,39800,39800,39800,39800,0
20240904,184200,37587728750,39800,39800,39800,39800,0
20240904,184100,37587728750,39800,39800,39800,39800,0
20240904,184000,37587728750,39800,39800,39800,39800,42468
20240904,183900,37587728750,39800,39800,39800,39800,0
20240904,183800,37587728750,39800,39800,39800,39800,0
20240904,183700,37587728750,39800,39800,39800,39800,0
20240904,183600,37587728750,39800,39800,39800,39800,0
20240904,183500,37587728750,39800,39800,39800,39800,0
20240904,183400,37587728750,39800,39800,39800,39800,0
20240904,183300,37587728750,39800,39800,39800,39800,0
20240904,183200,37587728750,39800,39800,39800,39800,0
20240904,183100,37587728750,39800,39800,39800,39800,0
20240904,183000,37587728750,39800,39800,39800,39800,0
20240904,182900,37587728750,39800,39800,39800,39800,0
20240904,182800,37587728750,39800,39800,39800,39800,0
20240904,182700,37587728750,39800,39800,39800,39800,0
20240904,182600,37587728750,39800,39800,39800,39800,0
20240904,182500,37587728750,39800,39800,39800,39800,0
20240904,182400,37587728750,39800,39800,39800,39800,0
20240904,182300,37587728750,39800,39800,39800,39800,0
20240904,182200,37587728750,39800,39800,39800,39800,0
20240904,182100,37587728750,39800,39800,39800,39800,0
20240904,182000,37587728750,39800,39800,39800,39800,0
20240904,181900,37587728750,39800,39800,39800,39800,0
20240904,181800,37587728750,39800,39800,39800,39800,0
20240904,181700,37587728750,39800,39800,39800,39800,0
20240904,181600,37587728750,39800,39800,39800,39800,0
20240904,181500,37587728750,39800,39800,39800,39800,0
20240904,181400,37587728750,39800,39800,39800,39800,0
20240904,181300,37587728750,39800,39800,39800,39800,0
20240904,181200,37587728750,39800,39800,39800,39800,0
20240904,181100,37587728750,39800,39800,39800,39800,0
20240904,181000,37587728750,39800,39800,39800,39800,42468
20240904,180900,37587728750,39800,39800,39800,39800,0
20240904,180800,37587728750,39800,39800,39800,39800,0
20240904,180700,37587728750,39800,39800,39800,39800,0
20240904,180600,37587728750,39800,39800,39800,39800,0
20240904,180500,37587728750,39800,39800,39800,39800,0
20240904,180400,37587728750,39800,39800,39800,39800,0
20240904,180300,37587728750,39800,39800,39800,39800,0
20240904,180200,37587728750,39800,39800,39800,39800,0
20240904,180100,37587728750,39800,39800,39800,39800,0
20240904,180000,37587728750,39800,39800,39800,39800,0
20240904,175900,37587728750,39800,39800,39800,39800,0
20240904,175800,37587728750,39800,39800,39800,39800,0
20240904,175700,37587728750,39800,39800,39800,39800,0
20240904,175600,37587728750,39800,39800,39800,39800,0
20240904,175500,37587728750,39800,39800,39800,39800,0
20240904,175400,37587728750,39800,39800,39800,39800,0
20240904,175300,37587728750,39800,39800,39800,39800,0
20240904,175200,37587728750,39800,39800,39800,39800,0
20240904,175100,37587728750,39800,39800,39800,39800,0
20240904,175000,37587728750,39800,39800,39800,39800,0
20240904,174900,37587728750,39800,39800,39800,39800,0
20240904,174800,37587728750,39800,39800,39800,39800,0
20240904,174700,37587728750,39800,39800,39800,39800,0
20240904,174600,37587728750,39800,39800,39800,39800,0
20240904,174500,37587728750,39800,39800,39800,39800,0
20240904,174400,37587728750,39800,39800,39800,39800,0
20240904,174300,37587728750,39800,39800,39800,39800,0
20240904,174200,37587728750,39800,39800,39800,39800,0
20240904,174100,37587728750,39800,39800,39800,39800,0
20240904,174000,37587728750,39800,39800,39800,39800,42468
20240904,173900,37587728750,39800,39800,39800,39800,0
20240904,173800,37587728750,39800,39800,39800,39800,0
20240904,173700,37587728750,39800,39800,39800,39800,0
20240904,173600,37587728750,39800,39800,39800,39800,0
20240904,173500,37587728750,39800,39800,39800,39800,0
20240904,173400,37587728750,39800,39800,39800,39800,0
20240904,173300,37587728750,39800,39800,39800,39800,0
20240904,173200,37587728750,39800,39800,39800,39800,0
20240904,173100,37587728750,39800,39800,39800,39800,0
20240904,173000,37587728750,39800,39800,39800,39800,0
20240904,172900,37587728750,39800,39800,39800,39800,0
20240904,172800,37587728750,39800,39800,39800,39800,0
20240904,172700,37587728750,39800,39800,39800,39800,0
20240904,172600,37587728750,39800,39800,39800,39800,0
20240904,172500,37587728750,39800,39800,39800,39800,0
20240904,172400,37587728750,39800,39800,39800,39800,0
20240904,172300,37587728750,39800,39800,39800,39800,0
20240904,172200,37587728750,39800,39800,39800,39800,0
20240904,172100,37587728750,39800,39800,39800,39800,0
20240904,172000,37587728750,39800,39800,39800,39800,0
20240904,171900,37587728750,39800,39800,39800,39800,0
20240904,171800,37587728750,39800,39800,39800,39800,0
20240904,171700,37587728750,39800,39800,39800,39800,0
20240904,171600,37587728750,39800,39800,39800,39800,0
20240904,171500,37587728750,39800,39800,39800,39800,0
20240904,171400,37587728750,39800,39800,39800,39800,0
20240904,171300,37587728750,39800,39800,39800,39800,0
20240904,171200,37587728750,39800,39800,39800,39800,0
20240904,171100,37587728750,39800,39800,39800,39800,0
20240904,171000,37587728750,39800,39800,39800,39800,42468
20240904,170900,37587728750,39800,39800,39800,39800,0
20240904,170800,37587728750,39800,39800,39800,39800,0
20240904,170700,37587728750,39800,39800,39800,39800,0
20240904,170600,37587728750,39800,39800,39800,39800,0
20240904,170500,37587728750,39800,39800,39800,39800,0
20240904,170400,37587728750,39800,39800,39800,39800,0
20240904,170300,37587728750,39800,39800,39800,39800,0
20240904,170200,37587728750,39800,39800,39800,39800,0
20240904,170100,37587728750,39800,39800,39800,39800,0
20240904,170000,37587728750,39800,39800,39800,39800,0
20240904,165900,37587728750,39800,39800,39800,39800,0
20240904,165800,37587728750,39800,39800,39800,39800,0
20240904,165700,37587728750,39800,39800,39800,39800,0
20240904,165600,37587728750,39800,39800,39800,39800,0
20240904,165500,37587728750,39800,39800,39800,39800,0
20240904,165400,37587728750,39800,39800,39800,39800,0
20240904,165300,37587728750,39800,39800,39800,39800,0
20240904,165200,37587728750,39800,39800,39800,39800,0
20240904,165100,37587728750,39800,39800,39800,39800,0
20240904,165000,37587728750,39800,39800,39800,39800,0
20240904,164900,37587728750,39800,39800,39800,39800,0
20240904,164800,37587728750,39800,39800,39800,39800,0
20240904,164700,37587728750,39800,39800,39800,39800,0
20240904,164600,37587728750,39800,39800,39800,39800,0
20240904,164500,37587728750,39800,39800,39800,39800,0
20240904,164400,37587728750,39800,39800,39800,39800,0
20240904,164300,37587728750,39800,39800,39800,39800,0
20240904,164200,37587728750,39800,39800,39800,39800,0
20240904,164100,37587728750,39800,39800,39800,39800,0
20240904,164000,37587728750,39800,39800,39800,39800,42468
20240904,163900,37587728750,39800,39800,39800,39800,0
20240904,163800,37587728750,39800,39800,39800,39800,0
20240904,163700,37587728750,39800,39800,39800,39800,0
20240904,163600,37587728750,39800,39800,39800,39800,0
20240904,163500,37587728750,39800,39800,39800,39800,0
20240904,163400,37587728750,39800,39800,39800,39800,0
20240904,163300,37587728750,39800,39800,39800,39800,0
20240904,163200,37587728750,39800,39800,39800,39800,0
20240904,163100,37587728750,39800,39800,39800,39800,0
20240904,163000,37587728750,39800,39800,39800,39800,0
20240904,162900,37587728750,39800,39800,39800,39800,0
20240904,162800,37587728750,39800,39800,39800,39800,0
20240904,162700,37587728750,39800,39800,39800,39800,0
20240904,162600,37587728750,39800,39800,39800,39800,0
20240904,162500,37587728750,39800,39800,39800,39800,0
20240904,162400,37587728750,39800,39800,39800,39800,0
20240904,162300,37587728750,39800,39800,39800,39800,0
20240904,162200,37587728750,39800,39800,39800,39800,0
20240904,162100,37587728750,39800,39800,39800,39800,0
20240904,162000,37587728750,39800,39800,39800,39800,0
20240904,161900,37587728750,39800,39800,39800,39800,0
20240904,161800,37587728750,39800,39800,39800,39800,0
20240904,161700,37587728750,39800,39800,39800,39800,0
20240904,161600,37587728750,39800,39800,39800,39800,0
20240904,161500,37587728750,39800,39800,39800,39800,0
20240904,161400,37587728750,39800,39800,39800,39800,0
20240904,161300,37587728750,39800,39800,39800,39800,0
20240904,161200,37587728750,39800,39800,39800,39800,0
20240904,161100,37587728750,39800,39800,39800,39800,0
20240904,161000,37587728750,39800,39800,39800,39800,42468
20240904,160900,37587728750,39800,39800,39800,39800,0
20240904,160800,37587728750,39800,39800,39800,39800,0
20240904,160700,37587728750,39800,39800,39800,39800,0
20240904,160600,37587728750,39800,39800,39800,39800,0
20240904,160500,37587728750,39800,39800,39800,39800,0
20240904,160400,37587728750,39800,39800,39800,39800,0
20240904,160300,37587728750,39800,39800,39800,39800,0
20240904,160200,37587728750,39800,39800,39800,39800,0
20240904,160100,37587728750,39800,39800,39800,39800,0
20240904,160000,37587728750,39800,39800,39800,39800,0
20240904,155900,37587728750,39800,39800,39800,39800,0
20240904,155800,37587728750,39800,39800,39800,39800,0
20240904,155700,37587728750,39800,39800,39800,39800,0
20240904,155600,37587728750,39800,39800,39800,39800,0
20240904,155500,37587728750,39800,39800,39800,39800,0
20240904,155400,37587728750,39800,39800,39800,39800,0
20240904,155300,37587728750,39800,39800,39800,39800,0
20240904,155200,37587728750,39800,39800,39800,39800,0
20240904,155100,37587728750,39800,39800,39800,39800,0
20240904,155000,37587728750,39800,39800,39800,39800,0
20240904,154900,37587728750,39800,39800,39800,39800,0
20240904,154800,37587728750,39800,39800,39800,39800,0
20240904,154700,37587728750,39800,39800,39800,39800,0
20240904,154600,37587728750,39800,39800,39800,39800,0
20240904,154500,37587728750,39800,39800,39800,39800,0
20240904,154400,37587728750,39800,39800,39800,39800,0
20240904,154300,37587728750,39800,39800,39800,39800,0
20240904,154200,37587728750,39800,39800,39800,39800,0
20240904,154100,37587728750,39800,39800,39800,39800,0
20240904,154000,37587728750,39800,39800,39800,39800,42468
20240904,153900,37587728750,39800,39800,39800,39800,0
20240904,153800,37587728750,39800,39800,39800,39800,0
20240904,153700,37587728750,39800,39800,39800,39800,0
20240904,153600,37587728750,39800,39800,39800,39800,0
20240904,153500,37587728750,39800,39800,39800,39800,0
20240904,153400,37587728750,39800,39800,39800,39800,0
20240904,153300,37587728750,39800,39800,39800,39800,0
20240904,153200,37587728750,39800,39800,39800,39800,0
20240904,153100,37587728750,39800,39800,39800,39800,0
20240904,153000,37587728750,39800,39800,39800,39800,42468
20240904,152900,35897502350,39800,39800,39800,39800,0
20240904,152800,35897502350,39800,39800,39800,39800,0
20240904,152700,35897502350,39800,39800,39800,39800,0
20240904,152600,35897502350,39800,39800,39800,39800,0
20240904,152500,35897502350,39800,39800,39800,39800,0
20240904,152400,35897502350,39800,39800,39800,39800,0
20240904,152300,35897502350,39800,39800,39800,39800,0
20240904,152200,35897502350,39800,39800,39800,39800,0
20240904,152100,35897502350,39800,39800,39800,39800,0
20240904,152000,35897502350,39800,39800,39800,39800,0
20240904,151900,35897502350,39800,39950,39950,39800,1689
20240904,151800,35830144800,39900,40000,40000,39900,3945
20240904,151700,35672547750,39950,39950,40050,39950,3792
20240904,151600,35520916400,39950,40000,40000,39950,3241
20240904,151500,35391312350,40000,40000,40000,39950,2732
20240904,151400,35282035900,40000,39950,40000,39950,2140
20240904,151300,35196459850,40000,39950,40000,39900,3365
20240904,151200,35061954150,39900,39950,39950,39900,1720
20240904,151100,34993255850,39950,39950,39950,39900,1800
20240904,151000,34921346100,39950,39950,39950,39900,1210
20240904,150900,34873036800,39950,39950,39950,39900,875
20240904,150800,34838097650,39950,39900,39950,39900,1637
20240904,150700,34772774150,39900,39950,39950,39850,1854
20240904,150600,34698783000,39950,39900,39950,39850,1800
20240904,150500,34626951700,39900,39900,39950,39850,2398
20240904,150400,34531268200,39900,39900,39950,39900,8609
20240904,150300,34187716800,39900,39900,39950,39900,1470
20240904,150200,34129001400,39950,39950,39950,39900,2970
20240904,150100,34010356000,39950,39950,39950,39900,855
20240904,150000,33976198900,39950,39950,39950,39900,1474
20240904,145900,33917339750,39950,39900,39950,39900,1617
20240904,145800,33852741450,39950,39950,39950,39900,2072
20240904,145700,33769983100,39950,39900,39950,39900,2016
20240904,145600,33689514800,39900,39850,39900,39850,1343
20240904,145500,33635944800,39900,39900,39950,39850,7139
20240904,145400,33351085600,39900,39900,39950,39900,1876
20240904,145300,33276141050,39950,39900,39950,39900,1332
20240904,145200,33222928450,39950,39900,39950,39850,2040
20240904,145100,33141530150,39850,39900,39900,39850,2315
20240904,145000,33049162500,39900,39900,39900,39850,1634
20240904,144900,32983967450,39850,39900,39900,39850,2150
20240904,144800,32898214100,39900,39900,39900,39850,1002
20240904,144700,32858235100,39900,39950,39950,39850,2058
20240904,144600,32776098200,39950,39900,39950,39850,2138
20240904,144500,32690766750,39900,39900,39950,39900,3949
20240904,144400,32533139900,39950,39900,39950,39850,1524
20240904,144300,32472314650,39900,39850,39900,39800,1300
20240904,144200,32420453600,39800,39850,39850,39800,1816
20240904,144100,32348106900,39850,39850,39900,39800,3750
20240904,144000,32198669000,39900,39900,39900,39850,1477
20240904,143900,32139737650,39900,39900,39900,39850,757
20240904,143800,32109534000,39900,39900,39900,39850,1331
20240904,143700,32056428550,39900,39900,39900,39850,809
20240904,143600,32024153000,39850,39850,39900,39850,4917
20240904,143500,31828188700,39900,39900,39900,39850,2293
20240904,143400,31736724150,39900,39900,39950,39850,2925
20240904,143300,31620017750,39900,39900,39900,39850,1687
20240904,143200,31552707700,39900,39900,39900,39850,1126
20240904,143100,31507781050,39900,39900,39900,39850,1413
20240904,143000,31451425700,39850,39850,39850,39800,1870
20240904,142900,31376906950,39850,39850,39900,39800,1950
20240904,142800,31299179900,39850,39850,39900,39800,1404
20240904,142700,31243228000,39850,39850,39900,39800,2414
20240904,142600,31147039300,39850,39850,39900,39850,4165
20240904,142500,30981026700,39850,39800,39850,39800,2220
20240904,142400,30892574650,39800,39800,39800,39750,1844
20240904,142300,30819184350,39800,39750,39800,39750,980
20240904,142200,30780181550,39800,39850,39850,39750,1794
20240904,142100,30708782650,39850,39800,39850,39750,2181
20240904,142000,30621995150,39800,39800,39800,39750,800
20240904,141900,30590156400,39800,39800,39800,39750,880
20240904,141800,30555138050,39800,39800,39800,39750,1119
20240904,141700,30510603850,39800,39750,39800,39700,2449
20240904,141600,30413266100,39750,39700,39750,39700,1633
20240904,141500,30348390250,39750,39750,39750,39700,940
20240904,141400,30311026150,39750,39750,39750,39700,1209
20240904,141300,30262969300,39750,39750,39750,39700,1069
20240904,141200,30220477250,39750,39700,39750,39650,1994
20240904,141100,30141303650,39700,39700,39700,39650,1014
20240904,141000,30101048600,39700,39700,39700,39650,1171
20240904,140900,30054563250,39700,39700,39700,39650,1028
20240904,140800,30013753300,39700,39700,39700,39650,1186
20240904,140700,29966688750,39650,39650,39700,39650,1321
20240904,140600,29914264900,39700,39700,39700,39650,2132
20240904,140500,29829658050,39650,39750,39800,39650,6869
20240904,140400,29556743300,39750,39800,39800,39750,819
20240904,140300,29524165200,39800,39850,39850,39750,8752
20240904,140200,29175762950,39850,39850,39900,39800,1430
20240904,140100,29118775900,39850,39850,39850,39800,1590
20240904,140000,29055414550,39800,39850,39900,39800,1568
20240904,135900,28992928750,39850,39850,39850,39800,1565
20240904,135800,28930564300,39850,39850,39850,39800,1407
20240904,135700,28874495950,39850,39850,39850,39800,1147
20240904,135600,28828788800,39800,39850,39850,39800,1063
20240904,135500,28786428850,39850,39800,39850,39800,1494
20240904,135400,28726908600,39800,39850,39850,39800,1606
20240904,135300,28662925950,39850,39850,39850,39800,1077
20240904,135200,28620008100,39850,39850,39850,39800,1470
20240904,135100,28561429900,39850,39850,39850,39800,560
20240904,135000,28539114550,39850,39850,39850,39800,1486
20240904,134900,28479924550,39850,39800,39850,39800,1774
20240904,134800,28409246400,39850,39850,39850,39800,1184
20240904,134700,28362064050,39850,39750,39850,39750,879
20240904,134600,28327059950,39800,39750,39800,39750,2301
20240904,134500,28235481000,39800,39800,39800,39750,1003
20240904,134400,28195563050,39800,39800,39800,39750,885
20240904,134300,28160340600,39800,39800,39800,39750,888
20240904,134200,28124998950,39800,39750,39800,39700,1105
20240904,134100,28081034900,39750,39750,39750,39700,712
20240904,134000,28052734500,39750,39700,39750,39650,1533
20240904,133900,27991864450,39700,39700,39700,39650,1182
20240904,133800,27944945400,39700,39700,39700,39650,632
20240904,133700,27919855550,39700,39650,39700,39650,919
20240904,133600,27883371850,39700,39700,39700,39650,883
20240904,133500,27848317350,39650,39700,39700,39650,633
20240904,133400,27823191800,39700,39700,39750,39650,2089
20240904,133300,27740264000,39700,39700,39700,39650,1144
20240904,133200,27694847800,39700,39650,39700,39650,1047
20240904,133100,27653282850,39700,39700,39700,39650,1107
20240904,133000,27609335500,39650,39650,39650,39650,2580
20240904,132900,27507038500,39650,39600,39650,39600,1122
20240904,132800,27462571900,39650,39700,39700,39600,6198
20240904,132700,27216888800,39700,39650,39700,39650,815
20240904,132600,27184537350,39700,39700,39700,39650,884
20240904,132500,27149443750,39700,39700,39700,39650,304
20240904,132400,27137378050,39700,39700,39700,39650,720
20240904,132300,27108794250,39700,39700,39700,39650,125
20240904,132200,27103834200,39700,39700,39700,39650,1428
20240904,132100,27047191850,39650,39750,39750,39650,8992
20240904,132000,26690145750,39750,39700,39750,39650,2353
20240904,131900,26596722900,39700,39700,39700,39650,1931
20240904,131800,26520076300,39700,39700,39700,39650,1909
20240904,131700,26444310200,39700,39700,39700,39650,899
20240904,131600,26408623400,39700,39700,39700,39650,459
20240904,131500,26390404600,39700,39700,39700,39650,855
20240904,131400,26356462750,39700,39700,39700,39650,377
20240904,131300,26341496500,39700,39700,39700,39650,703
20240904,131200,26313601750,39700,39700,39700,39650,909
20240904,131100,26277537150,39650,39650,39700,39650,1042
20240904,131000,26236183750,39700,39650,39700,39650,683
20240904,130900,26209073950,39700,39700,39700,39650,336
20240904,130800,26195735800,39700,39700,39700,39650,1029
20240904,130700,26154900150,39700,39700,39700,39650,814
20240904,130600,26122585450,39700,39700,39700,39650,582
20240904,130500,26099484000,39650,39700,39700,39650,519
20240904,130400,26078881050,39700,39700,39700,39650,791
20240904,130300,26047479200,39650,39700,39700,39650,728
20240904,130200,26018589600,39700,39650,39700,39650,646
20240904,130100,25992947150,39700,39650,39700,39650,585
20240904,130000,25969728800,39700,39700,39700,39650,763
20240904,125900,25939457250,39700,39700,39700,39650,451
20240904,125800,25921556850,39700,39700,39700,39650,1887
20240904,125700,25846715200,39700,39700,39700,39650,755
20240904,125600,25816752900,39650,39700,39700,39650,1072
20240904,125500,25774214200,39700,39700,39700,39650,427
20240904,125400,25757277500,39700,39700,39700,39650,615
20240904,125300,25732862100,39650,39750,39750,39650,2770
20240904,125200,25622862250,39750,39750,39750,39700,273
20240904,125100,25612010800,39750,39850,39850,39700,5935
20240904,125000,25375981500,39800,39800,39850,39800,1433
20240904,124900,25318932750,39800,39800,39800,39750,2199
20240904,124800,25231417600,39800,39800,39800,39750,679
20240904,124700,25204398450,39800,39800,39800,39750,1175
20240904,124600,25157633550,39800,39800,39800,39750,763
20240904,124500,25127266950,39800,39800,39800,39750,594
20240904,124400,25103625900,39800,39800,39800,39750,1075
20240904,124300,25060856500,39800,39750,39800,39750,794
20240904,124200,25029265050,39750,39800,39800,39750,466
20240904,124100,25010719300,39800,39800,39800,39750,345
20240904,124000,24996989200,39800,39800,39800,39750,1161
20240904,123900,24950782150,39800,39750,39800,39750,689
20240904,123800,24923392350,39750,39750,39750,39700,1835
20240904,123700,24850451300,39750,39750,39750,39700,477
20240904,123600,24831490900,39750,39750,39750,39700,539
20240904,123500,24810068250,39750,39800,39800,39700,2337
20240904,123400,24717158850,39800,39750,39800,39750,1048
20240904,123300,24675473100,39750,39750,39750,39750,1348
20240904,123200,24621890100,39750,39750,39750,39700,834
20240904,123100,24588750100,39750,39750,39750,39700,986
20240904,123000,24549559650,39750,39750,39750,39700,898
20240904,122900,24513879350,39750,39750,39750,39700,595
20240904,122800,24490232250,39750,39700,39750,39700,838
20240904,122700,24456958250,39700,39650,39700,39650,1766
20240904,122600,24386850350,39700,39700,39700,39650,897
20240904,122500,24351244900,39650,39750,39750,39650,4178
20240904,122400,24185395500,39700,39750,39750,39700,435
20240904,122300,24168110250,39700,39700,39750,39700,838
20240904,122200,24134819250,39750,39750,39750,39700,459
20240904,122100,24116575650,39750,39700,39750,39700,1197
20240904,122000,24069040950,39750,39800,39800,39700,5970
20240904,121900,23831715550,39800,39800,39800,39750,405
20240904,121800,23815597350,39750,39800,39800,39750,936
20240904,121700,23778354600,39800,39750,39800,39750,653
20240904,121600,23752369950,39800,39800,39800,39750,431
20240904,121500,23735216650,39800,39750,39800,39750,665
20240904,121400,23708749750,39800,39800,39800,39750,794
20240904,121300,23677181450,39750,39800,39800,39750,394
20240904,121200,23661500350,39800,39800,39800,39750,830
20240904,121100,23628470750,39800,39800,39800,39750,292
20240904,121000,23616850300,39800,39750,39800,39750,305
20240904,120900,23604711700,39800,39800,39800,39750,354
20240904,120800,23590622850,39800,39750,39800,39750,1037
20240904,120700,23549365250,39750,39800,39800,39750,163
20240904,120600,23542878400,39800,39800,39800,39750,558
20240904,120500,23520670450,39800,39850,39850,39800,1914
20240904,120400,23444465600,39850,39850,39850,39850,277
20240904,120300,23433427150,39850,39800,39900,39750,1527
20240904,120200,23372645850,39800,39800,39850,39750,947
20240904,120100,23334952050,39800,39750,39850,39700,4611
20240904,120000,23151465650,39750,39700,39750,39700,392
20240904,115900,23135884150,39750,39700,39750,39700,939
20240904,115800,23098559950,39750,39800,39800,39750,3042
20240904,115700,22977627850,39800,39750,39800,39750,2443
20240904,115600,22880503300,39800,39850,39850,39750,9409
20240904,115500,22506030200,39800,39800,39850,39800,329
20240904,115400,22492923450,39850,39850,39850,39800,1539
20240904,115300,22431599600,39800,39850,39850,39800,488
20240904,115200,22412172200,39850,39850,39850,39800,460
20240904,115100,22393842000,39850,39800,39850,39800,420
20240904,115000,22377106450,39850,39850,39850,39800,1200
20240904,114900,22329299000,39850,39850,39850,39800,722
20240904,114800,22300532900,39850,39850,39850,39800,1035
20240904,114700,22259320000,39850,39900,39900,39800,6813
20240904,114600,21987833150,39900,39900,39900,39850,668
20240904,114500,21961185200,39850,39950,39950,39850,1993
20240904,114400,21881656950,39950,39950,39950,39900,216
20240904,114300,21873028100,39950,39900,40000,39850,2197
20240904,114200,21785358200,39900,39950,39950,39850,4705
20240904,114100,21597634750,39950,39900,39950,39900,299
20240904,114000,21585690850,39950,40000,40000,39900,5012
20240904,113900,21385524200,40000,40000,40000,39950,641
20240904,113800,21359884800,40000,40000,40000,39950,731
20240904,113700,21330656300,40000,40050,40050,39950,3464
20240904,113600,21192101300,40050,40050,40050,40000,769
20240904,113500,21161306150,40050,40050,40050,40000,611
20240904,113400,21136836250,40050,40050,40050,40000,807
20240904,113300,21104516000,40050,40050,40050,40000,612
20240904,113200,21080006200,40050,40100,40100,40050,3672
20240904,113100,20932928550,40100,40100,40100,40050,759
20240904,113000,20902493200,40100,40100,40100,40050,1314
20240904,112900,20849831800,40050,40100,40100,40050,1020
20240904,112800,20808930300,40100,40100,40100,40050,429
20240904,112700,20791734500,40050,40100,40150,40050,1552
20240904,112600,20729502500,40100,40100,40150,40100,683
20240904,112500,20702114000,40050,40100,40100,40050,473
20240904,112400,20683147700,40100,40050,40100,40050,965
20240904,112300,20644451850,40050,40050,40100,40050,257
20240904,112200,20634152050,40100,40050,40100,40050,428
20240904,112100,20616989750,40100,40100,40100,40050,862
20240904,112000,20582436850,40100,40050,40100,40000,787
20240904,111900,20550904400,40050,40000,40050,40000,696
20240904,111800,20523042100,40050,40100,40150,40000,2511
20240904,111700,20422427850,40100,40100,40100,40050,1056
20240904,111600,20380083300,40100,40100,40100,40050,295
20240904,111500,20368254950,40100,40050,40100,40000,1984
20240904,111400,20288785200,40100,40050,40100,40050,622
20240904,111300,20263850600,40050,40050,40050,40000,560
20240904,111200,20241423750,40000,40050,40100,40000,1619
20240904,111100,20176570750,40050,40050,40050,40050,518
20240904,111000,20155824850,40000,40000,40050,40000,681
20240904,110900,20128551450,40050,40050,40050,40000,242
20240904,110800,20118860000,40000,40050,40050,40000,2131
20240904,110700,20033589600,40050,40100,40100,40050,1728
20240904,110600,19964381800,40100,40050,40100,40000,1522
20240904,110500,19903398350,40050,40050,40050,40000,592
20240904,110400,19879689050,40050,39950,40050,39950,1014
20240904,110300,19839121050,40000,40000,40000,39950,1518
20240904,110200,19778401100,40000,40000,40000,39950,1371
20240904,110100,19723576700,40000,40000,40000,39950,1751
20240904,110000,19653586950,40000,40000,40000,40000,1298
20240904,105900,19601666950,40000,40000,40000,39950,922
20240904,105800,19564789500,40000,40000,40000,39950,1165
20240904,105700,19518226100,40000,40000,40050,40000,1069
20240904,105600,19475455200,40000,40000,40000,39950,4003
20240904,105500,19315472450,40050,40050,40050,40000,1163
20240904,105400,19268924350,40000,40050,40050,40000,1397
20240904,105300,19213019750,40050,40050,40050,40050,630
20240904,105200,19187788250,40050,40050,40050,40000,634
20240904,105100,19162402850,40050,40050,40050,40050,288
20240904,105000,19150868450,40000,40000,40000,39950,719
20240904,104900,19122108550,40000,40100,40150,39950,3875
20240904,104800,18966910000,40050,39950,40100,39950,6360
20240904,104700,18712354300,39950,40000,40000,39950,439
20240904,104600,18694795900,40000,40050,40050,39950,1346
20240904,104500,18640969950,40050,40000,40050,40000,773
20240904,104400,18610013500,40050,40050,40100,39950,8357
20240904,104300,18275797050,40100,40100,40100,40050,1623
20240904,104200,18210755450,40050,40100,40100,40050,831
20240904,104100,18177457450,40100,40100,40100,40050,421
20240904,104000,18160581500,40100,40150,40150,40100,3255
20240904,103900,18030031500,40150,40150,40150,40100,319
20240904,103800,18017228650,40150,40200,40200,40100,1701
20240904,103700,17948931500,40200,40200,40200,40150,969
20240904,103600,17909978350,40200,40200,40250,40150,2038
20240904,103500,17828046000,40200,40200,40250,40200,1867
20240904,103400,17752992400,40200,40150,40200,40150,935
20240904,103300,17715431250,40100,40200,40250,40100,4085
20240904,103200,17551318000,40200,40300,40300,40200,4007
20240904,103100,17390062750,40300,40300,40300,40250,659
20240904,103000,17363505100,40300,40300,40300,40250,809
20240904,102900,17330904900,40250,40300,40300,40250,2848
20240904,102800,17216145350,40300,40300,40350,40250,2317
20240904,102700,17122721550,40300,40250,40300,40150,6156
20240904,102600,16874750800,40250,40300,40300,40200,4776
20240904,102500,16682610150,40300,40300,40300,40250,2161
20240904,102400,16595546450,40300,40300,40300,40250,3142
20240904,102300,16468924050,40300,40300,40350,40250,3283
20240904,102200,16336611300,40300,40300,40300,40250,1691
20240904,102100,16268464800,40300,40300,40300,40250,2170
20240904,102000,16181026150,40200,40350,40350,40200,9661
20240904,101900,15791747700,40300,40300,40350,40300,1617
20240904,101800,15726511350,40300,40350,40350,40300,4149
20240904,101700,15559114250,40350,40350,40350,40300,2453
20240904,101600,15460136150,40350,40300,40350,40250,2099
20240904,101500,15375525300,40300,40300,40300,40250,2893
20240904,101400,15258942450,40300,40300,40300,40250,3453
20240904,101300,15119836700,40300,40250,40300,40250,1955
20240904,101200,15041070950,40300,40150,40300,40150,9909
20240904,101100,14642353150,40150,40150,40200,40100,4104
20240904,101000,14477542200,40150,40100,40150,40100,890
20240904,100900,14441809000,40150,40200,40200,40100,4667
20240904,100800,14254442400,40150,40150,40200,40150,6947
20240904,100700,13975400400,40150,40150,40150,40100,1650
20240904,100600,13909164100,40150,40150,40150,40100,1524
20240904,100500,13847976600,40150,40100,40150,40050,3881
20240904,100400,13692171850,40100,40050,40150,40050,2152
20240904,100300,13605864850,40100,40100,40150,40050,3774
20240904,100200,13454492550,40100,39950,40100,39950,1014
20240904,100100,13413847200,40000,40150,40150,39950,7065
20240904,100000,13130886650,40150,40100,40150,40000,2373
20240904,095900,13035707400,40100,40050,40100,40000,4288
20240904,095800,12863949250,40050,40000,40050,39950,1594
20240904,095700,12800189000,40000,40000,40050,40000,1861
20240904,095600,12725707550,40050,40000,40050,39950,3057
20240904,095500,12603407850,40000,40000,40050,39950,4049
20240904,095400,12441421250,40050,40000,40050,39950,2922
20240904,095300,12324529850,40000,40000,40000,39950,2012
20240904,095200,12244050850,40000,40050,40050,39950,2592
20240904,095100,12140342850,40050,40050,40050,40000,3959
20240904,095000,11981921700,40050,40050,40100,40000,3407
20240904,094900,11845502700,40050,40050,40100,40000,3965
20240904,094800,11686726600,40050,40000,40050,39950,2774
20240904,094700,11575724050,39950,39950,40000,39900,1929
20240904,094600,11498598000,39950,39950,39950,39900,2560
20240904,094500,11396376050,39900,39950,40000,39900,5051
20240904,094400,11194606550,39900,40000,40000,39900,1870
20240904,094300,11119893600,39950,39950,40000,39900,1986
20240904,094200,11040516050,39950,40050,40050,39950,4911
20240904,094100,10844079150,40050,40000,40050,40000,2808
20240904,094000,10731634150,40050,40000,40050,39950,2294
20240904,093900,10639865450,39900,39950,40000,39900,2612
20240904,093800,10535504800,39950,40050,40050,39900,10155
20240904,093700,10129462600,40100,40050,40100,40050,1975
20240904,093600,10050315450,40100,40100,40100,40050,3117
20240904,093500,9925333750,40150,40050,40150,40050,9112
20240904,093400,9559908650,40050,40050,40050,40000,1528
20240904,093300,9498730600,40050,40050,40100,40000,2677
20240904,093200,9391560000,40050,40200,40200,40000,10037
20240904,093100,8988936250,40200,40000,40200,40000,9455
20240904,093000,8609800100,40000,40000,40000,39950,2181
20240904,092900,8522560300,39950,40050,40050,39950,4372
20240904,092800,8347705100,40050,40050,40100,40000,2813
20240904,092700,8235029300,40000,40100,40100,40000,3090
20240904,092600,8111247900,40050,40050,40100,40000,721
20240904,092500,8082350000,40050,40100,40100,40050,3432
20240904,092400,7944875500,40100,40050,40100,40050,1249
20240904,092300,7894813750,40100,40100,40100,40050,1490
20240904,092200,7835100500,40050,40050,40100,40000,5599
20240904,092100,7610951250,40000,40050,40050,39900,3675
20240904,092000,7464067300,40050,39950,40100,39950,7625
20240904,091900,7158964750,39900,39850,39950,39800,4540
20240904,091800,6977965750,39850,39850,39900,39850,1024
20240904,091700,6937147000,39900,39950,39950,39850,3098
20240904,091600,6813535300,39900,39950,40000,39900,2770
20240904,091500,6702893450,40000,40000,40050,39950,2500
20240904,091400,6602953150,40000,39850,40000,39850,2689
20240904,091300,6495556600,39900,39850,39900,39850,498
20240904,091200,6475693800,39850,39800,39900,39800,2079
20240904,091100,6392875000,39800,39950,40000,39800,2827
20240904,091000,6280102550,39950,40050,40100,39950,6600
20240904,090900,6015852300,40050,40100,40150,40050,3548
20240904,090800,5873644100,40100,40300,40300,40050,6451
20240904,090700,5614601150,40300,40450,40450,40300,14834
20240904,090600,5015479600,40400,40400,40450,40350,6902
20240904,090500,4736501500,40400,40400,40400,40350,6460
20240904,090400,4475640150,40400,40250,40400,40250,12506
20240904,090300,3971265050,40300,40200,40300,40150,14318
20240904,090200,3395281050,40200,40300,40400,40200,14584
20240904,090100,2807719150,40350,40050,40350,40050,19194
20240904,090000,2036541200,40050,40150,40200,40000,50740