KissMeData/078930/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194900,4872844250,45050,45050,45050,45050,14634
20240902,194800,4872844250,45050,45050,45050,45050,0
20240902,194700,4872844250,45050,45050,45050,45050,0
20240902,194600,4872844250,45050,45050,45050,45050,0
20240902,194500,4872844250,45050,45050,45050,45050,0
20240902,194400,4872844250,45050,45050,45050,45050,0
20240902,194300,4872844250,45050,45050,45050,45050,0
20240902,194200,4872844250,45050,45050,45050,45050,0
20240902,194100,4872844250,45050,45050,45050,45050,0
20240902,194000,4872844250,45050,45050,45050,45050,0
20240902,193900,4872844250,45050,45050,45050,45050,0
20240902,193800,4872844250,45050,45050,45050,45050,0
20240902,193700,4872844250,45050,45050,45050,45050,0
20240902,193600,4872844250,45050,45050,45050,45050,0
20240902,193500,4872844250,45050,45050,45050,45050,0
20240902,193400,4872844250,45050,45050,45050,45050,0
20240902,193300,4872844250,45050,45050,45050,45050,0
20240902,193200,4872844250,45050,45050,45050,45050,0
20240902,193100,4872844250,45050,45050,45050,45050,0
20240902,193000,4872844250,45050,45050,45050,45050,0
20240902,192900,4872844250,45050,45050,45050,45050,0
20240902,192800,4872844250,45050,45050,45050,45050,0
20240902,192700,4872844250,45050,45050,45050,45050,0
20240902,192600,4872844250,45050,45050,45050,45050,0
20240902,192500,4872844250,45050,45050,45050,45050,0
20240902,192400,4872844250,45050,45050,45050,45050,0
20240902,192300,4872844250,45050,45050,45050,45050,0
20240902,192200,4872844250,45050,45050,45050,45050,0
20240902,192100,4872844250,45050,45050,45050,45050,0
20240902,192000,4872844250,45050,45050,45050,45050,0
20240902,191900,4872844250,45050,45050,45050,45050,14634
20240902,191800,4872844250,45050,45050,45050,45050,0
20240902,191700,4872844250,45050,45050,45050,45050,0
20240902,191600,4872844250,45050,45050,45050,45050,0
20240902,191500,4872844250,45050,45050,45050,45050,0
20240902,191400,4872844250,45050,45050,45050,45050,0
20240902,191300,4872844250,45050,45050,45050,45050,0
20240902,191200,4872844250,45050,45050,45050,45050,0
20240902,191100,4872844250,45050,45050,45050,45050,0
20240902,191000,4872844250,45050,45050,45050,45050,0
20240902,190900,4872844250,45050,45050,45050,45050,0
20240902,190800,4872844250,45050,45050,45050,45050,0
20240902,190700,4872844250,45050,45050,45050,45050,0
20240902,190600,4872844250,45050,45050,45050,45050,0
20240902,190500,4872844250,45050,45050,45050,45050,0
20240902,190400,4872844250,45050,45050,45050,45050,0
20240902,190300,4872844250,45050,45050,45050,45050,0
20240902,190200,4872844250,45050,45050,45050,45050,0
20240902,190100,4872844250,45050,45050,45050,45050,0
20240902,190000,4872844250,45050,45050,45050,45050,0
20240902,185900,4872844250,45050,45050,45050,45050,0
20240902,185800,4872844250,45050,45050,45050,45050,0
20240902,185700,4872844250,45050,45050,45050,45050,0
20240902,185600,4872844250,45050,45050,45050,45050,0
20240902,185500,4872844250,45050,45050,45050,45050,0
20240902,185400,4872844250,45050,45050,45050,45050,0
20240902,185300,4872844250,45050,45050,45050,45050,0
20240902,185200,4872844250,45050,45050,45050,45050,0
20240902,185100,4872844250,45050,45050,45050,45050,0
20240902,185000,4872844250,45050,45050,45050,45050,0
20240902,184900,4872844250,45050,45050,45050,45050,14634
20240902,184800,4872844250,45050,45050,45050,45050,0
20240902,184700,4872844250,45050,45050,45050,45050,0
20240902,184600,4872844250,45050,45050,45050,45050,0
20240902,184500,4872844250,45050,45050,45050,45050,0
20240902,184400,4872844250,45050,45050,45050,45050,0
20240902,184300,4872844250,45050,45050,45050,45050,0
20240902,184200,4872844250,45050,45050,45050,45050,0
20240902,184100,4872844250,45050,45050,45050,45050,0
20240902,184000,4872844250,45050,45050,45050,45050,0
20240902,183900,4872844250,45050,45050,45050,45050,0
20240902,183800,4872844250,45050,45050,45050,45050,0
20240902,183700,4872844250,45050,45050,45050,45050,0
20240902,183600,4872844250,45050,45050,45050,45050,0
20240902,183500,4872844250,45050,45050,45050,45050,0
20240902,183400,4872844250,45050,45050,45050,45050,0
20240902,183300,4872844250,45050,45050,45050,45050,0
20240902,183200,4872844250,45050,45050,45050,45050,0
20240902,183100,4872844250,45050,45050,45050,45050,0
20240902,183000,4872844250,45050,45050,45050,45050,0
20240902,182900,4872844250,45050,45050,45050,45050,0
20240902,182800,4872844250,45050,45050,45050,45050,0
20240902,182700,4872844250,45050,45050,45050,45050,0
20240902,182600,4872844250,45050,45050,45050,45050,0
20240902,182500,4872844250,45050,45050,45050,45050,0
20240902,182400,4872844250,45050,45050,45050,45050,0
20240902,182300,4872844250,45050,45050,45050,45050,0
20240902,182200,4872844250,45050,45050,45050,45050,0
20240902,182100,4872844250,45050,45050,45050,45050,0
20240902,182000,4872844250,45050,45050,45050,45050,0
20240902,181900,4872844250,45050,45050,45050,45050,14634
20240902,181800,4872844250,45050,45050,45050,45050,0
20240902,181700,4872844250,45050,45050,45050,45050,0
20240902,181600,4872844250,45050,45050,45050,45050,0
20240902,181500,4872844250,45050,45050,45050,45050,0
20240902,181400,4872844250,45050,45050,45050,45050,0
20240902,181300,4872844250,45050,45050,45050,45050,0
20240902,181200,4872844250,45050,45050,45050,45050,0
20240902,181100,4872844250,45050,45050,45050,45050,0
20240902,181000,4872844250,45050,45050,45050,45050,0
20240902,180900,4872844250,45050,45050,45050,45050,0
20240902,180800,4872844250,45050,45050,45050,45050,0
20240902,180700,4872844250,45050,45050,45050,45050,0
20240902,180600,4872844250,45050,45050,45050,45050,0
20240902,180500,4872844250,45050,45050,45050,45050,0
20240902,180400,4872844250,45050,45050,45050,45050,0
20240902,180300,4872844250,45050,45050,45050,45050,0
20240902,180200,4872844250,45050,45050,45050,45050,0
20240902,180100,4872844250,45050,45050,45050,45050,0
20240902,180000,4872844250,45050,45050,45050,45050,0
20240902,175900,4872844250,45050,45050,45050,45050,0
20240902,175800,4872844250,45050,45050,45050,45050,0
20240902,175700,4872844250,45050,45050,45050,45050,0
20240902,175600,4872844250,45050,45050,45050,45050,0
20240902,175500,4872844250,45050,45050,45050,45050,0
20240902,175400,4872844250,45050,45050,45050,45050,0
20240902,175300,4872844250,45050,45050,45050,45050,0
20240902,175200,4872844250,45050,45050,45050,45050,0
20240902,175100,4872844250,45050,45050,45050,45050,0
20240902,175000,4872844250,45050,45050,45050,45050,0
20240902,174900,4872844250,45050,45050,45050,45050,14634
20240902,174800,4872844250,45050,45050,45050,45050,0
20240902,174700,4872844250,45050,45050,45050,45050,0
20240902,174600,4872844250,45050,45050,45050,45050,0
20240902,174500,4872844250,45050,45050,45050,45050,0
20240902,174400,4872844250,45050,45050,45050,45050,0
20240902,174300,4872844250,45050,45050,45050,45050,0
20240902,174200,4872844250,45050,45050,45050,45050,0
20240902,174100,4872844250,45050,45050,45050,45050,0
20240902,174000,4872844250,45050,45050,45050,45050,0
20240902,173900,4872844250,45050,45050,45050,45050,0
20240902,173800,4872844250,45050,45050,45050,45050,0
20240902,173700,4872844250,45050,45050,45050,45050,0
20240902,173600,4872844250,45050,45050,45050,45050,0
20240902,173500,4872844250,45050,45050,45050,45050,0
20240902,173400,4872844250,45050,45050,45050,45050,0
20240902,173300,4872844250,45050,45050,45050,45050,0
20240902,173200,4872844250,45050,45050,45050,45050,0
20240902,173100,4872844250,45050,45050,45050,45050,0
20240902,173000,4872844250,45050,45050,45050,45050,0
20240902,172900,4872844250,45050,45050,45050,45050,0
20240902,172800,4872844250,45050,45050,45050,45050,0
20240902,172700,4872844250,45050,45050,45050,45050,0
20240902,172600,4872844250,45050,45050,45050,45050,0
20240902,172500,4872844250,45050,45050,45050,45050,0
20240902,172400,4872844250,45050,45050,45050,45050,0
20240902,172300,4872844250,45050,45050,45050,45050,0
20240902,172200,4872844250,45050,45050,45050,45050,0
20240902,172100,4872844250,45050,45050,45050,45050,0
20240902,172000,4872844250,45050,45050,45050,45050,0
20240902,171900,4872844250,45050,45050,45050,45050,14634
20240902,171800,4872844250,45050,45050,45050,45050,0
20240902,171700,4872844250,45050,45050,45050,45050,0
20240902,171600,4872844250,45050,45050,45050,45050,0
20240902,171500,4872844250,45050,45050,45050,45050,0
20240902,171400,4872844250,45050,45050,45050,45050,0
20240902,171300,4872844250,45050,45050,45050,45050,0
20240902,171200,4872844250,45050,45050,45050,45050,0
20240902,171100,4872844250,45050,45050,45050,45050,0
20240902,171000,4872844250,45050,45050,45050,45050,0
20240902,170900,4872844250,45050,45050,45050,45050,0
20240902,170800,4872844250,45050,45050,45050,45050,0
20240902,170700,4872844250,45050,45050,45050,45050,0
20240902,170600,4872844250,45050,45050,45050,45050,0
20240902,170500,4872844250,45050,45050,45050,45050,0
20240902,170400,4872844250,45050,45050,45050,45050,0
20240902,170300,4872844250,45050,45050,45050,45050,0
20240902,170200,4872844250,45050,45050,45050,45050,0
20240902,170100,4872844250,45050,45050,45050,45050,0
20240902,170000,4872844250,45050,45050,45050,45050,0
20240902,165900,4872844250,45050,45050,45050,45050,0
20240902,165800,4872844250,45050,45050,45050,45050,0
20240902,165700,4872844250,45050,45050,45050,45050,0
20240902,165600,4872844250,45050,45050,45050,45050,0
20240902,165500,4872844250,45050,45050,45050,45050,0
20240902,165400,4872844250,45050,45050,45050,45050,0
20240902,165300,4872844250,45050,45050,45050,45050,0
20240902,165200,4872844250,45050,45050,45050,45050,0
20240902,165100,4872844250,45050,45050,45050,45050,0
20240902,165000,4872844250,45050,45050,45050,45050,0
20240902,164900,4872844250,45050,45050,45050,45050,14634
20240902,164800,4872844250,45050,45050,45050,45050,0
20240902,164700,4872844250,45050,45050,45050,45050,0
20240902,164600,4872844250,45050,45050,45050,45050,0
20240902,164500,4872844250,45050,45050,45050,45050,0
20240902,164400,4872844250,45050,45050,45050,45050,0
20240902,164300,4872844250,45050,45050,45050,45050,0
20240902,164200,4872844250,45050,45050,45050,45050,0
20240902,164100,4872844250,45050,45050,45050,45050,0
20240902,164000,4872844250,45050,45050,45050,45050,0
20240902,163900,4872844250,45050,45050,45050,45050,0
20240902,163800,4872844250,45050,45050,45050,45050,0
20240902,163700,4872844250,45050,45050,45050,45050,0
20240902,163600,4872844250,45050,45050,45050,45050,0
20240902,163500,4872844250,45050,45050,45050,45050,0
20240902,163400,4872844250,45050,45050,45050,45050,0
20240902,163300,4872844250,45050,45050,45050,45050,0
20240902,163200,4872844250,45050,45050,45050,45050,0
20240902,163100,4872844250,45050,45050,45050,45050,0
20240902,163000,4872844250,45050,45050,45050,45050,0
20240902,162900,4872844250,45050,45050,45050,45050,0
20240902,162800,4872844250,45050,45050,45050,45050,0
20240902,162700,4872844250,45050,45050,45050,45050,0
20240902,162600,4872844250,45050,45050,45050,45050,0
20240902,162500,4872844250,45050,45050,45050,45050,0
20240902,162400,4872844250,45050,45050,45050,45050,0
20240902,162300,4872844250,45050,45050,45050,45050,0
20240902,162200,4872844250,45050,45050,45050,45050,0
20240902,162100,4872844250,45050,45050,45050,45050,0
20240902,162000,4872844250,45050,45050,45050,45050,0
20240902,161900,4872844250,45050,45050,45050,45050,14634
20240902,161800,4872844250,45050,45050,45050,45050,0
20240902,161700,4872844250,45050,45050,45050,45050,0
20240902,161600,4872844250,45050,45050,45050,45050,0
20240902,161500,4872844250,45050,45050,45050,45050,0
20240902,161400,4872844250,45050,45050,45050,45050,0
20240902,161300,4872844250,45050,45050,45050,45050,0
20240902,161200,4872844250,45050,45050,45050,45050,0
20240902,161100,4872844250,45050,45050,45050,45050,0
20240902,161000,4872844250,45050,45050,45050,45050,0
20240902,160900,4872844250,45050,45050,45050,45050,0
20240902,160800,4872844250,45050,45050,45050,45050,0
20240902,160700,4872844250,45050,45050,45050,45050,0
20240902,160600,4872844250,45050,45050,45050,45050,0
20240902,160500,4872844250,45050,45050,45050,45050,0
20240902,160400,4872844250,45050,45050,45050,45050,0
20240902,160300,4872844250,45050,45050,45050,45050,0
20240902,160200,4872844250,45050,45050,45050,45050,0
20240902,160100,4872844250,45050,45050,45050,45050,0
20240902,160000,4872844250,45050,45050,45050,45050,0
20240902,155900,4872844250,45050,45050,45050,45050,0
20240902,155800,4872844250,45050,45050,45050,45050,0
20240902,155700,4872844250,45050,45050,45050,45050,0
20240902,155600,4872844250,45050,45050,45050,45050,0
20240902,155500,4872844250,45050,45050,45050,45050,0
20240902,155400,4872844250,45050,45050,45050,45050,0
20240902,155300,4872844250,45050,45050,45050,45050,0
20240902,155200,4872844250,45050,45050,45050,45050,0
20240902,155100,4872844250,45050,45050,45050,45050,0
20240902,155000,4872844250,45050,45050,45050,45050,0
20240902,154900,4872844250,45050,45050,45050,45050,14634
20240902,154800,4872844250,45050,45050,45050,45050,0
20240902,154700,4872844250,45050,45050,45050,45050,0
20240902,154600,4872844250,45050,45050,45050,45050,0
20240902,154500,4872844250,45050,45050,45050,45050,0
20240902,154400,4872844250,45050,45050,45050,45050,0
20240902,154300,4872844250,45050,45050,45050,45050,0
20240902,154200,4872844250,45050,45050,45050,45050,0
20240902,154100,4872844250,45050,45050,45050,45050,0
20240902,154000,4872844250,45050,45050,45050,45050,0
20240902,153900,4872844250,45050,45050,45050,45050,0
20240902,153800,4872844250,45050,45050,45050,45050,0
20240902,153700,4872844250,45050,45050,45050,45050,0
20240902,153600,4872844250,45050,45050,45050,45050,0
20240902,153500,4872844250,45050,45050,45050,45050,0
20240902,153400,4872844250,45050,45050,45050,45050,0
20240902,153300,4872844250,45050,45050,45050,45050,0
20240902,153200,4872844250,45050,45050,45050,45050,0
20240902,153100,4872844250,45050,45050,45050,45050,0
20240902,153000,4872844250,45050,45050,45050,45050,14634
20240902,152900,4213582550,45150,45150,45150,45150,0
20240902,152800,4213582550,45150,45150,45150,45150,0
20240902,152700,4213582550,45150,45150,45150,45150,0
20240902,152600,4213582550,45150,45150,45150,45150,0
20240902,152500,4213582550,45150,45150,45150,45150,0
20240902,152400,4213582550,45150,45150,45150,45150,0
20240902,152300,4213582550,45150,45150,45150,45150,0
20240902,152200,4213582550,45150,45150,45150,45150,0
20240902,152100,4213582550,45150,45150,45150,45150,0
20240902,152000,4213582550,45150,45150,45150,45150,0
20240902,151900,4213582550,45150,45100,45150,45050,125
20240902,151800,4207943000,45100,45000,45100,45000,693
20240902,151700,4176718750,45000,45050,45100,45000,249
20240902,151600,4165501150,45100,45000,45100,45000,68
20240902,151500,4162437500,45050,45050,45100,45000,303
20240902,151400,4148788600,45100,45050,45100,45050,135
20240902,151300,4142704500,45050,45100,45150,44950,372
20240902,151200,4125951250,45000,45100,45150,45000,270
20240902,151100,4113781600,45100,45050,45150,45050,181
20240902,151000,4105622300,45050,45150,45150,45000,201
20240902,150900,4096555100,45100,45100,45150,45100,223
20240902,150800,4086496150,45100,45150,45150,45100,205
20240902,150700,4077243200,45150,45100,45150,45050,168
20240902,150600,4069668550,45100,45150,45150,45000,236
20240902,150500,4059023500,45150,45150,45150,45100,176
20240902,150400,4051082300,45100,45100,45200,45050,296
20240902,150300,4037723000,45150,45150,45200,44950,179
20240902,150200,4029656750,45150,45050,45150,45000,145
20240902,150100,4023120350,45050,45000,45100,44950,188
20240902,150000,4014659750,45100,45050,45150,44950,186
20240902,145900,4006283100,45050,45000,45050,44950,294
20240902,145800,3993053500,45000,44950,45100,44950,273
20240902,145700,3980768750,44950,45000,45100,44950,965
20240902,145600,3937379600,45050,45050,45100,44950,198
20240902,145500,3928468250,45050,45050,45100,44950,184
20240902,145400,3920186250,45100,45200,45200,44950,365
20240902,145300,3903752750,45150,45150,45150,45000,198
20240902,145200,3894833450,45100,45100,45150,45000,206
20240902,145100,3885553400,45050,45100,45100,44950,312
20240902,145000,3871513800,45100,45050,45150,44950,210
20240902,144900,3862058000,45050,45050,45100,45000,352
20240902,144800,3846211350,45050,45100,45100,44950,329
20240902,144700,3831404400,45100,45050,45100,44950,207
20240902,144600,3822087800,45050,45100,45100,45000,277
20240902,144500,3809616700,45050,45000,45050,44950,395
20240902,144400,3791839350,45050,45150,45150,45000,190
20240902,144300,3783282700,45150,45050,45150,44950,206
20240902,144200,3774007650,45050,45100,45150,45000,439
20240902,144100,3754235350,45050,45100,45100,45000,283
20240902,144000,3741494050,45050,45050,45100,45000,371
20240902,143900,3724786150,45050,45050,45150,45000,240
20240902,143800,3713974500,45100,45100,45150,45000,190
20240902,143700,3705414850,45100,45100,45150,45000,210
20240902,143600,3695952500,45050,45150,45150,45050,361
20240902,143500,3679676000,45150,45150,45200,45100,132
20240902,143400,3673718050,45100,45050,45150,45050,209
20240902,143300,3664292200,45050,45150,45150,45050,408
20240902,143200,3645898250,45100,45100,45200,45100,199
20240902,143100,3636918500,45150,45200,45200,45100,272
20240902,143000,3624638200,45150,45200,45250,45150,134
20240902,142900,3618583400,45200,45250,45250,45150,166
20240902,142800,3611081550,45250,45200,45250,45100,176
20240902,142700,3603128500,45200,45250,45250,45150,187
20240902,142600,3594677600,45200,45250,45250,45200,212
20240902,142500,3585090300,45200,45200,45250,45150,149
20240902,142400,3578352500,45200,45250,45250,45150,116
20240902,142300,3573108850,45100,45200,45250,45100,796
20240902,142200,3537186150,45200,45150,45200,45150,81
20240902,142100,3533526750,45150,45150,45200,45100,170
20240902,142000,3525855600,45150,45150,45200,45100,150
20240902,141900,3519083200,45200,45150,45200,45150,118
20240902,141800,3513751850,45150,45150,45200,45100,243
20240902,141700,3502785550,45100,45150,45250,45100,182
20240902,141600,3494564650,45100,45250,45250,45100,199
20240902,141500,3485570600,45250,45150,45250,45100,168
20240902,141400,3477985050,45150,45150,45200,45100,156
20240902,141300,3470938700,45150,45100,45150,45100,189
20240902,141200,3462411550,45150,45150,45200,45100,89
20240902,141100,3458392850,45150,45150,45200,45100,291
20240902,141000,3445260300,45150,45150,45200,45100,232
20240902,140900,3434791450,45150,45200,45200,45150,112
20240902,140800,3429730600,45200,45200,45200,45100,307
20240902,140700,3415873350,45150,45150,45200,45100,138
20240902,140600,3409642100,45150,45150,45200,45100,213
20240902,140500,3400026350,45150,45200,45200,45100,270
20240902,140400,3387834150,45200,45150,45200,45150,109
20240902,140300,3382908950,45150,45150,45200,45100,180
20240902,140200,3374784850,45150,45150,45200,45100,543
20240902,140100,3350289900,45150,45100,45150,45100,219
20240902,140000,3340406050,45150,45150,45150,45100,192
20240902,135900,3331741600,45100,45150,45200,45100,173
20240902,135800,3323928700,45150,45150,45200,45100,227
20240902,135700,3313682350,45150,45050,45150,45050,198
20240902,135600,3304755300,45100,45050,45100,45000,187
20240902,135500,3296335850,45050,45100,45150,45050,210
20240902,135400,3286869600,45100,45100,45100,45050,121
20240902,135300,3281415300,45100,45100,45150,45050,237
20240902,135200,3270730000,45150,45200,45200,45100,167
20240902,135100,3263194650,45200,45200,45200,45150,93
20240902,135000,3258991550,45200,45200,45200,45100,289
20240902,134900,3245944750,45150,45150,45200,45150,346
20240902,134800,3230319800,45200,45150,45200,45150,160
20240902,134700,3223091850,45100,45150,45200,45100,201
20240902,134600,3214018350,45200,45200,45200,45150,102
20240902,134500,3209408850,45200,45200,45200,45150,161
20240902,134400,3202137800,45200,45250,45250,45100,249
20240902,134300,3190897050,45200,45150,45200,45100,159
20240902,134200,3183718100,45150,45150,45200,45050,173
20240902,134100,3175904750,45200,45150,45200,45050,215
20240902,134000,3166206350,45100,45100,45200,45100,134
20240902,133900,3160156600,45150,45100,45150,45050,127
20240902,133800,3154428300,45100,45150,45150,45050,112
20240902,133700,3149379450,45100,45150,45200,45100,155
20240902,133600,3142379500,45100,45200,45200,45050,89
20240902,133500,3138363850,45200,45200,45200,45100,199
20240902,133400,3129378200,45200,45200,45200,45150,169
20240902,133300,3121745250,45200,45050,45200,45050,607
20240902,133200,3094351300,45050,45050,45050,45000,150
20240902,133100,3087598350,45050,45100,45100,44950,163
20240902,133000,3080254900,45100,45050,45100,45000,149
20240902,132900,3073541650,45000,45050,45100,45000,131
20240902,132800,3067641150,45000,45100,45100,45000,136
20240902,132700,3061514600,45150,45150,45150,45000,240
20240902,132600,3050701250,45150,45050,45150,45000,196
20240902,132500,3041870200,45050,45050,45100,44950,123
20240902,132400,3036332050,45100,45150,45150,45050,120
20240902,132300,3030917450,45100,45000,45150,45000,374
20240902,132200,3014080700,45050,45000,45100,44950,108
20240902,132100,3009216150,45050,45100,45100,45000,67
20240902,132000,3006196250,45100,45050,45100,45000,147
20240902,131900,2999575700,45050,45100,45100,45000,145
20240902,131800,2993044300,45100,45000,45100,45000,168
20240902,131700,2985478600,45050,45000,45050,44950,154
20240902,131600,2978548300,45000,44950,45050,44950,154
20240902,131500,2971619200,45000,45000,45050,44950,231
20240902,131400,2961230450,45000,44950,45000,44950,84
20240902,131300,2957451850,45000,45000,45050,44950,157
20240902,131200,2950387950,45000,44950,45000,44950,186
20240902,131100,2942023100,44950,44950,44950,44900,180
20240902,131000,2933936000,44900,44950,44950,44800,295
20240902,130900,2920698000,44950,44900,44950,44850,148
20240902,130800,2914053900,44950,44900,44950,44850,159
20240902,130700,2906919000,44900,44950,45000,44850,289
20240902,130600,2893931750,44950,44900,44950,44850,191
20240902,130500,2885354150,44900,44900,44900,44850,220
20240902,130400,2875483550,44850,44900,44950,44850,108
20240902,130300,2870633350,44900,44900,44950,44850,176
20240902,130200,2862727550,44900,44950,44950,44900,221
20240902,130100,2852800550,44950,44900,44950,44800,197
20240902,130000,2843961600,44800,44950,44950,44800,156
20240902,125900,2836963600,44900,44900,44950,44850,170
20240902,125800,2829327400,44800,44900,44950,44800,197
20240902,125700,2820489350,44850,44900,44950,44850,134
20240902,125600,2814473650,44900,44900,44900,44850,104
20240902,125500,2809805200,44900,44900,44900,44800,198
20240902,125400,2800918800,44950,44950,44950,44900,145
20240902,125300,2794403450,44950,44850,44950,44850,265
20240902,125200,2782503700,44900,44850,44900,44850,309
20240902,125100,2768641000,44900,44850,44900,44850,102
20240902,125000,2764063550,44900,44850,44900,44850,202
20240902,124900,2754999900,44900,44900,44900,44750,298
20240902,124800,2741637300,44850,44850,44900,44850,106
20240902,124700,2736880600,44900,44900,44900,44800,191
20240902,124600,2728313400,44900,44850,44900,44800,269
20240902,124500,2716251400,44800,44800,44850,44750,219
20240902,124400,2706437500,44850,44850,44900,44800,192
20240902,124300,2697831050,44850,44850,44900,44750,129
20240902,124200,2692047150,44900,44850,44900,44800,263
20240902,124100,2680250350,44850,44850,44850,44750,168
20240902,124000,2672720350,44850,44800,44900,44800,267
20240902,123900,2660754500,44850,44850,44900,44850,156
20240902,123800,2653754750,44850,44850,44900,44800,130
20240902,123700,2647921450,44800,44800,44900,44800,206
20240902,123600,2638685250,44850,44900,44900,44800,133
20240902,123500,2632720050,44900,44850,44900,44800,130
20240902,123400,2626890550,44850,44800,44850,44800,239
20240902,123300,2616180250,44850,44850,44900,44800,133
20240902,123200,2610214350,44850,44950,44950,44800,260
20240902,123100,2598541650,44950,44850,44950,44800,175
20240902,123000,2590694250,44850,44850,44900,44800,125
20240902,122900,2585087550,44850,44900,44900,44800,192
20240902,122800,2576474150,44900,44800,44900,44800,187
20240902,122700,2568081950,44850,44950,44950,44850,156
20240902,122600,2561076650,44950,44950,44950,44900,125
20240902,122500,2555462850,44950,44950,44950,44900,86
20240902,122400,2551598150,44950,44900,44950,44850,371
20240902,122300,2534953450,44850,44950,44950,44700,206
20240902,122200,2525717700,44950,44900,44950,44800,127
20240902,122100,2520017850,44900,44850,44900,44800,291
20240902,122000,2506962700,44900,44800,44900,44800,89
20240902,121900,2502970800,44800,44850,44900,44800,165
20240902,121800,2495568950,44850,44850,44900,44800,289
20240902,121700,2482611800,44850,44900,44900,44800,79
20240902,121600,2479069150,44900,44900,44900,44800,128
20240902,121500,2473326950,44900,44850,44900,44800,188
20240902,121400,2464893850,44850,44800,44850,44800,173
20240902,121300,2457139450,44850,44850,44850,44800,169
20240902,121200,2449564850,44850,44800,44900,44750,123
20240902,121100,2444051850,44850,44850,44850,44750,316
20240902,121000,2429886550,44850,44800,44850,44700,299
20240902,120900,2416508150,44850,44850,44850,44700,239
20240902,120800,2405803250,44850,44850,44900,44850,153
20240902,120700,2398939250,44850,44750,44900,44750,264
20240902,120600,2387104450,44750,44900,44900,44750,200
20240902,120500,2378142800,44900,44850,44900,44750,146
20240902,120400,2371594500,44850,44850,44900,44750,158
20240902,120300,2364509350,44800,44850,44850,44750,259
20240902,120200,2352906250,44800,44800,44850,44800,123
20240902,120100,2347392050,44800,44800,44850,44800,226
20240902,120000,2337262850,44800,44900,44900,44800,255
20240902,115900,2325826500,44900,44850,44900,44800,134
20240902,115800,2319820700,44900,44900,44900,44850,219
20240902,115700,2309993250,44900,44900,44900,44800,283
20240902,115600,2297298150,44900,44850,44900,44850,158
20240902,115500,2290207600,44850,44900,44900,44800,141
20240902,115400,2283882900,44900,44900,44900,44850,316
20240902,115300,2269704800,44900,44900,44900,44850,187
20240902,115200,2261312750,44800,44900,44900,44800,148
20240902,115100,2254673750,44850,44950,44950,44850,139
20240902,115000,2248435150,44950,44900,44950,44850,180
20240902,114900,2240349850,44800,44800,44950,44800,97
20240902,114800,2235998200,44800,44850,44900,44800,173
20240902,114700,2228240400,44850,44850,44900,44800,160
20240902,114600,2221063650,44800,44800,44850,44750,90
20240902,114500,2217030500,44800,44800,44800,44750,143
20240902,114400,2210627700,44800,44900,44900,44800,200
20240902,114300,2201659900,44900,44750,44900,44750,77
20240902,114200,2198207700,44750,44850,44850,44750,96
20240902,114100,2193909000,44850,44950,44950,44750,131
20240902,114000,2188030600,44750,44850,44950,44750,252
20240902,113900,2176734200,44750,44800,44850,44750,267
20240902,113800,2164773500,44800,44900,44900,44800,197
20240902,113700,2155935550,44900,44850,44900,44850,117
20240902,113600,2150683450,44850,44800,44850,44800,184
20240902,113500,2142436100,44850,44800,44950,44800,220
20240902,113400,2132568000,44800,44950,44950,44800,101
20240902,113300,2128033150,44900,44850,44950,44800,118
20240902,113200,2122733050,44900,44850,44900,44800,236
20240902,113100,2112148150,44900,44850,44900,44800,122
20240902,113000,2106674800,44850,44800,44950,44800,116
20240902,112900,2101468350,44900,44800,44900,44700,385
20240902,112800,2084224200,44850,44800,44850,44750,158
20240902,112700,2077144950,44800,44800,44850,44700,181
20240902,112600,2069037950,44850,44900,44950,44800,240
20240902,112500,2058271100,44900,44800,44900,44750,104
20240902,112400,2053608850,44800,44850,44850,44750,114
20240902,112300,2048500750,44850,44850,44900,44750,164
20240902,112200,2041147000,44800,44800,44850,44700,292
20240902,112100,2028073800,44850,44850,44850,44800,121
20240902,112000,2022650100,44850,44900,44900,44800,145
20240902,111900,2016147100,44850,44800,44900,44750,320
20240902,111800,2001806250,44850,44850,44850,44800,162
20240902,111700,1994544700,44850,44800,44900,44800,119
20240902,111600,1989207250,44850,44850,44900,44800,205
20240902,111500,1980009600,44800,44850,44850,44800,94
20240902,111400,1975795850,44800,44850,44850,44750,278
20240902,111300,1963337700,44900,44850,44900,44800,155
20240902,111200,1956386450,44800,44850,44850,44750,149
20240902,111100,1949706700,44800,44850,44900,44750,324
20240902,111000,1935186200,44900,44850,44900,44800,79
20240902,110900,1931641550,44850,44800,44900,44800,178
20240902,110800,1923659450,44850,44850,44900,44800,218
20240902,110700,1913888250,44850,44850,44900,44800,97
20240902,110600,1909536950,44850,44900,44900,44800,149
20240902,110500,1902853100,44900,44850,44900,44800,235
20240902,110400,1892315850,44900,44850,44900,44800,117
20240902,110300,1887069550,44800,44850,44850,44750,147
20240902,110200,1880481500,44850,44800,44900,44750,302
20240902,110100,1866946550,44850,44700,44850,44700,337
20240902,110000,1851853450,44700,44750,44800,44700,167
20240902,105900,1844383250,44750,44800,44800,44650,255
20240902,105800,1832978100,44800,44750,44850,44650,310
20240902,105700,1819105650,44700,44800,44800,44700,128
20240902,105600,1813380000,44800,44750,44850,44700,200
20240902,105500,1804430000,44850,44750,44850,44650,420
20240902,105400,1785632100,44800,44700,44850,44700,146
20240902,105300,1779094900,44750,44750,44800,44600,328
20240902,105200,1764427650,44800,44750,44850,44750,208
20240902,105100,1755112650,44800,44800,44800,44650,312
20240902,105000,1741157800,44800,44600,44800,44600,241
20240902,104900,1730377300,44700,44800,44800,44600,283
20240902,104800,1717727700,44800,44700,44800,44650,250
20240902,104700,1706551900,44650,44650,44700,44600,241
20240902,104600,1695793200,44700,44700,44750,44600,117
20240902,104500,1690568250,44700,44600,44750,44600,247
20240902,104400,1679533400,44650,44750,44750,44500,58
20240902,104300,1676944300,44500,44600,44800,44500,424
20240902,104200,1658027100,44600,44600,44650,44550,147
20240902,104100,1651474950,44600,44600,44650,44550,223
20240902,104000,1641531400,44550,44600,44650,44550,262
20240902,103900,1629855750,44600,44550,44600,44550,186
20240902,103800,1621567150,44600,44600,44650,44550,132
20240902,103700,1615677800,44550,44550,44600,44550,503
20240902,103600,1593264300,44550,44600,44650,44550,83
20240902,103500,1589563900,44600,44600,44650,44550,239
20240902,103400,1578908350,44650,44600,44650,44600,324
20240902,103300,1564453800,44600,44650,44650,44550,146
20240902,103200,1557941350,44650,44650,44650,44550,205
20240902,103100,1548801550,44550,44650,44650,44550,282
20240902,103000,1536223050,44650,44650,44700,44600,181
20240902,102900,1528147200,44650,44600,44750,44550,260
20240902,102800,1516556300,44600,44700,44800,44600,924
20240902,102700,1475326250,44650,44700,44800,44650,210
20240902,102600,1465940350,44700,44700,44800,44650,157
20240902,102500,1458918150,44800,44650,44800,44650,309
20240902,102400,1445098550,44650,44750,44800,44650,473
20240902,102300,1423946200,44750,44800,44800,44650,189
20240902,102200,1415495000,44800,44850,44900,44700,236
20240902,102100,1404929150,44850,44850,44850,44750,207
20240902,102000,1395656200,44850,44850,44850,44750,265
20240902,101900,1383786800,44800,44800,44850,44750,335
20240902,101800,1368783100,44800,44750,44800,44750,116
20240902,101700,1363590650,44800,44800,44850,44750,352
20240902,101600,1347821800,44800,44650,44800,44650,382
20240902,101500,1330732000,44750,44800,44800,44650,291
20240902,101400,1317714700,44800,44800,44800,44700,315
20240902,101300,1303615450,44800,44750,44800,44750,489
20240902,101200,1281729900,44750,44900,44900,44750,329
20240902,101100,1266987450,44900,44900,44900,44850,154
20240902,101000,1260077450,44900,44950,44950,44800,313
20240902,100900,1246030550,44800,44900,44950,44800,319
20240902,100800,1231729650,44950,44900,44950,44850,231
20240902,100700,1221357400,44950,44950,44950,44850,210
20240902,100600,1211927800,44900,44900,45000,44850,435
20240902,100500,1192389500,44900,44950,44950,44800,117
20240902,100400,1187142500,44800,45050,45050,44800,609
20240902,100300,1159777450,45050,45050,45100,45000,280
20240902,100200,1147166500,45100,45150,45200,45050,170
20240902,100100,1139497600,45150,45250,45250,45150,128
20240902,100000,1133716800,45250,45200,45250,45050,367
20240902,095900,1117148750,45200,45150,45250,45100,561
20240902,095800,1091800250,45150,45100,45150,45000,234
20240902,095700,1081255400,45050,45150,45150,45050,133
20240902,095600,1075259700,45100,45150,45200,45050,195
20240902,095500,1066470150,45150,45150,45150,45100,106
20240902,095400,1061687800,45150,45050,45150,45050,449
20240902,095300,1041429400,45100,45000,45100,44950,259
20240902,095200,1029765800,45050,45050,45100,45000,477
20240902,095100,1008278900,45050,45000,45050,45000,50
20240902,095000,1006028500,45050,45000,45050,45000,164
20240902,094900,998646300,44950,45000,45050,44950,299
20240902,094800,985194800,45000,45050,45050,45000,33
20240902,094700,983709700,45050,45050,45050,44950,100
20240902,094600,979205800,45050,45000,45050,44950,83
20240902,094500,975470250,45000,44950,45000,44900,148
20240902,094400,968816850,45000,44950,45000,44900,151
20240902,094300,962028900,44950,44950,45000,44900,105
20240902,094200,957306250,44900,44950,44950,44900,13
20240902,094100,956722050,44950,44950,45000,44900,132
20240902,094000,950789250,44950,44950,44950,44850,231
20240902,093900,940417300,44950,44950,44950,44900,67
20240902,093800,937405900,44900,44850,44900,44800,233
20240902,093700,926945850,44800,44850,44850,44800,179
20240902,093600,918922300,44800,44550,44850,44500,1325
20240902,093500,859782450,44500,44550,44550,44500,41
20240902,093400,857956950,44500,44400,44550,44400,108
20240902,093300,853152050,44450,44400,44450,44400,81
20240902,093200,849555350,44400,44350,44400,44350,335
20240902,093100,834684750,44400,44400,44400,44350,98
20240902,093000,830334550,44350,44350,44400,44350,706
20240902,092900,799013000,44400,44400,44450,44350,1551
20240902,092800,730153450,44400,44500,44500,44400,491
20240902,092700,708330200,44500,44500,44600,44450,1023
20240902,092600,662773750,44500,44550,44550,44500,113
20240902,092500,657740800,44550,44500,44550,44450,260
20240902,092400,646169300,44500,44500,44500,44450,97
20240902,092300,641854200,44500,44500,44550,44400,2323
20240902,092200,538525000,44500,44550,44600,44500,394
20240902,092100,520973000,44550,44650,44650,44550,183
20240902,092000,512811750,44600,44600,44700,44600,130
20240902,091900,507008550,44600,44750,44750,44600,1330
20240902,091800,447603550,44750,44750,44750,44700,326
20240902,091700,433020550,44750,44800,44800,44750,908
20240902,091600,392378400,44800,44800,44800,44750,293
20240902,091500,379252750,44750,44800,44800,44750,155
20240902,091400,372311900,44800,44800,44850,44800,131
20240902,091300,366443050,44800,44850,44850,44800,188
20240902,091200,358018300,44850,44900,44950,44850,677
20240902,091100,327643100,44950,44850,44950,44800,570
20240902,091000,302065750,44850,44850,44850,44800,213
20240902,090900,292522550,44800,44900,44950,44800,565
20240902,090800,267180150,44950,45050,45050,44900,426
20240902,090700,248028750,45050,44950,45050,44850,638
20240902,090600,219372000,45000,44900,45000,44800,730
20240902,090500,186555900,44800,44950,44950,44800,762
20240902,090400,152338450,45000,45050,45100,45000,485
20240902,090300,130506900,45050,45100,45100,45000,819
20240902,090200,93582350,45100,45150,45400,45100,858
20240902,090100,54814850,45150,45350,45400,45150,226
20240902,090000,44599400,45450,45150,45500,45150,984