KissMeData/087010/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195400,21972127600,45400,45400,45400,45400,6497
20240904,195300,21972127600,45400,45400,45400,45400,0
20240904,195200,21972127600,45400,45400,45400,45400,0
20240904,195100,21972127600,45400,45400,45400,45400,0
20240904,195000,21972127600,45400,45400,45400,45400,0
20240904,194900,21972127600,45400,45400,45400,45400,0
20240904,194800,21972127600,45400,45400,45400,45400,0
20240904,194700,21972127600,45400,45400,45400,45400,0
20240904,194600,21972127600,45400,45400,45400,45400,0
20240904,194500,21972127600,45400,45400,45400,45400,0
20240904,194400,21972127600,45400,45400,45400,45400,0
20240904,194300,21972127600,45400,45400,45400,45400,0
20240904,194200,21972127600,45400,45400,45400,45400,0
20240904,194100,21972127600,45400,45400,45400,45400,0
20240904,194000,21972127600,45400,45400,45400,45400,0
20240904,193900,21972127600,45400,45400,45400,45400,0
20240904,193800,21972127600,45400,45400,45400,45400,0
20240904,193700,21972127600,45400,45400,45400,45400,0
20240904,193600,21972127600,45400,45400,45400,45400,0
20240904,193500,21972127600,45400,45400,45400,45400,0
20240904,193400,21972127600,45400,45400,45400,45400,0
20240904,193300,21972127600,45400,45400,45400,45400,0
20240904,193200,21972127600,45400,45400,45400,45400,0
20240904,193100,21972127600,45400,45400,45400,45400,0
20240904,193000,21972127600,45400,45400,45400,45400,0
20240904,192900,21972127600,45400,45400,45400,45400,0
20240904,192800,21972127600,45400,45400,45400,45400,0
20240904,192700,21972127600,45400,45400,45400,45400,0
20240904,192600,21972127600,45400,45400,45400,45400,0
20240904,192500,21972127600,45400,45400,45400,45400,0
20240904,192400,21972127600,45400,45400,45400,45400,6497
20240904,192300,21972127600,45400,45400,45400,45400,0
20240904,192200,21972127600,45400,45400,45400,45400,0
20240904,192100,21972127600,45400,45400,45400,45400,0
20240904,192000,21972127600,45400,45400,45400,45400,0
20240904,191900,21972127600,45400,45400,45400,45400,0
20240904,191800,21972127600,45400,45400,45400,45400,0
20240904,191700,21972127600,45400,45400,45400,45400,0
20240904,191600,21972127600,45400,45400,45400,45400,0
20240904,191500,21972127600,45400,45400,45400,45400,0
20240904,191400,21972127600,45400,45400,45400,45400,0
20240904,191300,21972127600,45400,45400,45400,45400,0
20240904,191200,21972127600,45400,45400,45400,45400,0
20240904,191100,21972127600,45400,45400,45400,45400,0
20240904,191000,21972127600,45400,45400,45400,45400,0
20240904,190900,21972127600,45400,45400,45400,45400,0
20240904,190800,21972127600,45400,45400,45400,45400,0
20240904,190700,21972127600,45400,45400,45400,45400,0
20240904,190600,21972127600,45400,45400,45400,45400,0
20240904,190500,21972127600,45400,45400,45400,45400,0
20240904,190400,21972127600,45400,45400,45400,45400,0
20240904,190300,21972127600,45400,45400,45400,45400,0
20240904,190200,21972127600,45400,45400,45400,45400,0
20240904,190100,21972127600,45400,45400,45400,45400,0
20240904,190000,21972127600,45400,45400,45400,45400,0
20240904,185900,21972127600,45400,45400,45400,45400,0
20240904,185800,21972127600,45400,45400,45400,45400,0
20240904,185700,21972127600,45400,45400,45400,45400,0
20240904,185600,21972127600,45400,45400,45400,45400,0
20240904,185500,21972127600,45400,45400,45400,45400,0
20240904,185400,21972127600,45400,45400,45400,45400,6497
20240904,185300,21972127600,45400,45400,45400,45400,0
20240904,185200,21972127600,45400,45400,45400,45400,0
20240904,185100,21972127600,45400,45400,45400,45400,0
20240904,185000,21972127600,45400,45400,45400,45400,0
20240904,184900,21972127600,45400,45400,45400,45400,0
20240904,184800,21972127600,45400,45400,45400,45400,0
20240904,184700,21972127600,45400,45400,45400,45400,0
20240904,184600,21972127600,45400,45400,45400,45400,0
20240904,184500,21972127600,45400,45400,45400,45400,0
20240904,184400,21972127600,45400,45400,45400,45400,0
20240904,184300,21972127600,45400,45400,45400,45400,0
20240904,184200,21972127600,45400,45400,45400,45400,0
20240904,184100,21972127600,45400,45400,45400,45400,0
20240904,184000,21972127600,45400,45400,45400,45400,0
20240904,183900,21972127600,45400,45400,45400,45400,0
20240904,183800,21972127600,45400,45400,45400,45400,0
20240904,183700,21972127600,45400,45400,45400,45400,0
20240904,183600,21972127600,45400,45400,45400,45400,0
20240904,183500,21972127600,45400,45400,45400,45400,0
20240904,183400,21972127600,45400,45400,45400,45400,0
20240904,183300,21972127600,45400,45400,45400,45400,0
20240904,183200,21972127600,45400,45400,45400,45400,0
20240904,183100,21972127600,45400,45400,45400,45400,0
20240904,183000,21972127600,45400,45400,45400,45400,0
20240904,182900,21972127600,45400,45400,45400,45400,0
20240904,182800,21972127600,45400,45400,45400,45400,0
20240904,182700,21972127600,45400,45400,45400,45400,0
20240904,182600,21972127600,45400,45400,45400,45400,0
20240904,182500,21972127600,45400,45400,45400,45400,0
20240904,182400,21972127600,45400,45400,45400,45400,6497
20240904,182300,21972127600,45400,45400,45400,45400,0
20240904,182200,21972127600,45400,45400,45400,45400,0
20240904,182100,21972127600,45400,45400,45400,45400,0
20240904,182000,21972127600,45400,45400,45400,45400,0
20240904,181900,21972127600,45400,45400,45400,45400,0
20240904,181800,21972127600,45400,45400,45400,45400,0
20240904,181700,21972127600,45400,45400,45400,45400,0
20240904,181600,21972127600,45400,45400,45400,45400,0
20240904,181500,21972127600,45400,45400,45400,45400,0
20240904,181400,21972127600,45400,45400,45400,45400,0
20240904,181300,21972127600,45400,45400,45400,45400,0
20240904,181200,21972127600,45400,45400,45400,45400,0
20240904,181100,21972127600,45400,45400,45400,45400,0
20240904,181000,21972127600,45400,45400,45400,45400,0
20240904,180900,21972127600,45400,45400,45400,45400,0
20240904,180800,21972127600,45400,45400,45400,45400,0
20240904,180700,21972127600,45400,45400,45400,45400,0
20240904,180600,21972127600,45400,45400,45400,45400,0
20240904,180500,21972127600,45400,45400,45400,45400,0
20240904,180400,21972127600,45400,45400,45400,45400,0
20240904,180300,21972127600,45400,45400,45400,45400,0
20240904,180200,21972127600,45400,45400,45400,45400,0
20240904,180100,21972127600,45400,45400,45400,45400,0
20240904,180000,21972127600,45400,45400,45400,45400,0
20240904,175900,21972127600,45400,45400,45400,45400,0
20240904,175800,21972127600,45400,45400,45400,45400,0
20240904,175700,21972127600,45400,45400,45400,45400,0
20240904,175600,21972127600,45400,45400,45400,45400,0
20240904,175500,21972127600,45400,45400,45400,45400,0
20240904,175400,21972127600,45400,45400,45400,45400,6497
20240904,175300,21972127600,45400,45400,45400,45400,0
20240904,175200,21972127600,45400,45400,45400,45400,0
20240904,175100,21972127600,45400,45400,45400,45400,0
20240904,175000,21972127600,45400,45400,45400,45400,0
20240904,174900,21972127600,45400,45400,45400,45400,0
20240904,174800,21972127600,45400,45400,45400,45400,0
20240904,174700,21972127600,45400,45400,45400,45400,0
20240904,174600,21972127600,45400,45400,45400,45400,0
20240904,174500,21972127600,45400,45400,45400,45400,0
20240904,174400,21972127600,45400,45400,45400,45400,0
20240904,174300,21972127600,45400,45400,45400,45400,0
20240904,174200,21972127600,45400,45400,45400,45400,0
20240904,174100,21972127600,45400,45400,45400,45400,0
20240904,174000,21972127600,45400,45400,45400,45400,0
20240904,173900,21972127600,45400,45400,45400,45400,0
20240904,173800,21972127600,45400,45400,45400,45400,0
20240904,173700,21972127600,45400,45400,45400,45400,0
20240904,173600,21972127600,45400,45400,45400,45400,0
20240904,173500,21972127600,45400,45400,45400,45400,0
20240904,173400,21972127600,45400,45400,45400,45400,0
20240904,173300,21972127600,45400,45400,45400,45400,0
20240904,173200,21972127600,45400,45400,45400,45400,0
20240904,173100,21972127600,45400,45400,45400,45400,0
20240904,173000,21972127600,45400,45400,45400,45400,0
20240904,172900,21972127600,45400,45400,45400,45400,0
20240904,172800,21972127600,45400,45400,45400,45400,0
20240904,172700,21972127600,45400,45400,45400,45400,0
20240904,172600,21972127600,45400,45400,45400,45400,0
20240904,172500,21972127600,45400,45400,45400,45400,0
20240904,172400,21972127600,45400,45400,45400,45400,6497
20240904,172300,21972127600,45400,45400,45400,45400,0
20240904,172200,21972127600,45400,45400,45400,45400,0
20240904,172100,21972127600,45400,45400,45400,45400,0
20240904,172000,21972127600,45400,45400,45400,45400,0
20240904,171900,21972127600,45400,45400,45400,45400,0
20240904,171800,21972127600,45400,45400,45400,45400,0
20240904,171700,21972127600,45400,45400,45400,45400,0
20240904,171600,21972127600,45400,45400,45400,45400,0
20240904,171500,21972127600,45400,45400,45400,45400,0
20240904,171400,21972127600,45400,45400,45400,45400,0
20240904,171300,21972127600,45400,45400,45400,45400,0
20240904,171200,21972127600,45400,45400,45400,45400,0
20240904,171100,21972127600,45400,45400,45400,45400,0
20240904,171000,21972127600,45400,45400,45400,45400,0
20240904,170900,21972127600,45400,45400,45400,45400,0
20240904,170800,21972127600,45400,45400,45400,45400,0
20240904,170700,21972127600,45400,45400,45400,45400,0
20240904,170600,21972127600,45400,45400,45400,45400,0
20240904,170500,21972127600,45400,45400,45400,45400,0
20240904,170400,21972127600,45400,45400,45400,45400,0
20240904,170300,21972127600,45400,45400,45400,45400,0
20240904,170200,21972127600,45400,45400,45400,45400,0
20240904,170100,21972127600,45400,45400,45400,45400,0
20240904,170000,21972127600,45400,45400,45400,45400,0
20240904,165900,21972127600,45400,45400,45400,45400,0
20240904,165800,21972127600,45400,45400,45400,45400,0
20240904,165700,21972127600,45400,45400,45400,45400,0
20240904,165600,21972127600,45400,45400,45400,45400,0
20240904,165500,21972127600,45400,45400,45400,45400,0
20240904,165400,21972127600,45400,45400,45400,45400,6497
20240904,165300,21972127600,45400,45400,45400,45400,0
20240904,165200,21972127600,45400,45400,45400,45400,0
20240904,165100,21972127600,45400,45400,45400,45400,0
20240904,165000,21972127600,45400,45400,45400,45400,0
20240904,164900,21972127600,45400,45400,45400,45400,0
20240904,164800,21972127600,45400,45400,45400,45400,0
20240904,164700,21972127600,45400,45400,45400,45400,0
20240904,164600,21972127600,45400,45400,45400,45400,0
20240904,164500,21972127600,45400,45400,45400,45400,0
20240904,164400,21972127600,45400,45400,45400,45400,0
20240904,164300,21972127600,45400,45400,45400,45400,0
20240904,164200,21972127600,45400,45400,45400,45400,0
20240904,164100,21972127600,45400,45400,45400,45400,0
20240904,164000,21972127600,45400,45400,45400,45400,0
20240904,163900,21972127600,45400,45400,45400,45400,0
20240904,163800,21972127600,45400,45400,45400,45400,0
20240904,163700,21972127600,45400,45400,45400,45400,0
20240904,163600,21972127600,45400,45400,45400,45400,0
20240904,163500,21972127600,45400,45400,45400,45400,0
20240904,163400,21972127600,45400,45400,45400,45400,0
20240904,163300,21972127600,45400,45400,45400,45400,0
20240904,163200,21972127600,45400,45400,45400,45400,0
20240904,163100,21972127600,45400,45400,45400,45400,0
20240904,163000,21972127600,45400,45400,45400,45400,0
20240904,162900,21972127600,45400,45400,45400,45400,0
20240904,162800,21972127600,45400,45400,45400,45400,0
20240904,162700,21972127600,45400,45400,45400,45400,0
20240904,162600,21972127600,45400,45400,45400,45400,0
20240904,162500,21972127600,45400,45400,45400,45400,0
20240904,162400,21972127600,45400,45400,45400,45400,6497
20240904,162300,21972127600,45400,45400,45400,45400,0
20240904,162200,21972127600,45400,45400,45400,45400,0
20240904,162100,21972127600,45400,45400,45400,45400,0
20240904,162000,21972127600,45400,45400,45400,45400,0
20240904,161900,21972127600,45400,45400,45400,45400,0
20240904,161800,21972127600,45400,45400,45400,45400,0
20240904,161700,21972127600,45400,45400,45400,45400,0
20240904,161600,21972127600,45400,45400,45400,45400,0
20240904,161500,21972127600,45400,45400,45400,45400,0
20240904,161400,21972127600,45400,45400,45400,45400,0
20240904,161300,21972127600,45400,45400,45400,45400,0
20240904,161200,21972127600,45400,45400,45400,45400,0
20240904,161100,21972127600,45400,45400,45400,45400,0
20240904,161000,21972127600,45400,45400,45400,45400,0
20240904,160900,21972127600,45400,45400,45400,45400,0
20240904,160800,21972127600,45400,45400,45400,45400,0
20240904,160700,21972127600,45400,45400,45400,45400,0
20240904,160600,21972127600,45400,45400,45400,45400,0
20240904,160500,21972127600,45400,45400,45400,45400,0
20240904,160400,21972127600,45400,45400,45400,45400,0
20240904,160300,21972127600,45400,45400,45400,45400,0
20240904,160200,21972127600,45400,45400,45400,45400,0
20240904,160100,21972127600,45400,45400,45400,45400,0
20240904,160000,21972127600,45400,45400,45400,45400,0
20240904,155900,21972127600,45400,45400,45400,45400,0
20240904,155800,21972127600,45400,45400,45400,45400,0
20240904,155700,21972127600,45400,45400,45400,45400,0
20240904,155600,21972127600,45400,45400,45400,45400,0
20240904,155500,21972127600,45400,45400,45400,45400,0
20240904,155400,21972127600,45400,45400,45400,45400,6497
20240904,155300,21972127600,45400,45400,45400,45400,0
20240904,155200,21972127600,45400,45400,45400,45400,0
20240904,155100,21972127600,45400,45400,45400,45400,0
20240904,155000,21972127600,45400,45400,45400,45400,0
20240904,154900,21972127600,45400,45400,45400,45400,0
20240904,154800,21972127600,45400,45400,45400,45400,0
20240904,154700,21972127600,45400,45400,45400,45400,0
20240904,154600,21972127600,45400,45400,45400,45400,0
20240904,154500,21972127600,45400,45400,45400,45400,0
20240904,154400,21972127600,45400,45400,45400,45400,0
20240904,154300,21972127600,45400,45400,45400,45400,0
20240904,154200,21972127600,45400,45400,45400,45400,0
20240904,154100,21972127600,45400,45400,45400,45400,0
20240904,154000,21972127600,45400,45400,45400,45400,0
20240904,153900,21972127600,45400,45400,45400,45400,0
20240904,153800,21972127600,45400,45400,45400,45400,0
20240904,153700,21972127600,45400,45400,45400,45400,0
20240904,153600,21972127600,45400,45400,45400,45400,0
20240904,153500,21972127600,45400,45400,45400,45400,0
20240904,153400,21972127600,45400,45400,45400,45400,0
20240904,153300,21972127600,45400,45400,45400,45400,0
20240904,153200,21972127600,45400,45400,45400,45400,0
20240904,153100,21972127600,45400,45400,45400,45400,0
20240904,153000,21972127600,45400,45400,45400,45400,6497
20240904,152900,21677163800,45350,45350,45350,45350,0
20240904,152800,21677163800,45350,45350,45350,45350,0
20240904,152700,21677163800,45350,45350,45350,45350,0
20240904,152600,21677163800,45350,45350,45350,45350,0
20240904,152500,21677163800,45350,45350,45350,45350,0
20240904,152400,21677163800,45350,45350,45350,45350,0
20240904,152300,21677163800,45350,45350,45350,45350,0
20240904,152200,21677163800,45350,45350,45350,45350,0
20240904,152100,21677163800,45350,45350,45350,45350,0
20240904,152000,21677163800,45350,45350,45350,45350,0
20240904,151900,21677163800,45350,45300,45350,45250,802
20240904,151800,21640799150,45300,45300,45300,45250,1644
20240904,151700,21566338800,45250,45250,45300,45200,391
20240904,151600,21548652300,45200,45250,45250,45200,453
20240904,151500,21528156350,45250,45200,45300,45150,1603
20240904,151400,21455664400,45200,45250,45250,45200,308
20240904,151300,21441732150,45200,45250,45300,45150,2654
20240904,151200,21321747250,45200,45250,45250,45200,895
20240904,151100,21281260650,45250,45350,45350,45250,1679
20240904,151000,21205164400,45350,45450,45450,45350,885
20240904,150900,21165003800,45400,45400,45450,45400,137
20240904,150800,21158781350,45450,45400,45450,45300,1454
20240904,150700,21092777850,45300,45350,45400,45300,657
20240904,150600,21062972050,45300,45300,45300,45250,1186
20240904,150500,21009252250,45300,45350,45400,45300,257
20240904,150400,20997602850,45350,45400,45400,45300,934
20240904,150300,20955247550,45350,45400,45450,45350,414
20240904,150200,20936452900,45350,45300,45450,45300,621
20240904,150100,20908278500,45350,45250,45350,45200,600
20240904,150000,20881106500,45200,45150,45200,45150,547
20240904,145900,20856389100,45150,45150,45150,45150,34
20240904,145800,20854854000,45150,45150,45200,45150,327
20240904,145700,20840089600,45150,45200,45200,45150,230
20240904,145600,20829701000,45150,45200,45200,45150,153
20240904,145500,20822790950,45150,45200,45250,45100,2212
20240904,145400,20722894700,45150,45150,45200,45100,247
20240904,145300,20711741650,45150,45200,45200,45150,239
20240904,145200,20700942850,45200,45200,45200,45200,546
20240904,145100,20676263650,45150,45150,45150,45100,545
20240904,145000,20651681750,45200,45100,45200,45100,518
20240904,144900,20628275550,45050,45000,45100,45000,197
20240904,144800,20619403050,45000,45050,45050,45000,312
20240904,144700,20605349400,45050,45150,45150,45000,4397
20240904,144600,20407193450,45150,45200,45200,45150,699
20240904,144500,20375626350,45150,45200,45250,45150,226
20240904,144400,20365411000,45200,45250,45300,45150,1271
20240904,144300,20307962650,45250,45200,45300,45200,857
20240904,144200,20269181900,45200,45250,45250,45150,1214
20240904,144100,20214310150,45200,45250,45250,45200,98
20240904,144000,20209880250,45200,45250,45250,45200,784
20240904,143900,20174416700,45200,45200,45300,45200,138
20240904,143800,20168170000,45200,45250,45250,45200,756
20240904,143700,20133964400,45250,45250,45300,45250,312
20240904,143600,20119845550,45250,45200,45300,45200,712
20240904,143500,20087623100,45200,45250,45250,45200,349
20240904,143400,20071844050,45200,45250,45300,45200,298
20240904,143300,20058366900,45300,45200,45300,45200,191
20240904,143200,20049721400,45200,45200,45250,45200,121
20240904,143100,20044251450,45200,45250,45250,45200,276
20240904,143000,20031773950,45200,45250,45250,45200,1105
20240904,142900,19981820600,45250,45400,45400,45250,2156
20240904,142800,19883962950,45400,45400,45450,45400,700
20240904,142700,19852176850,45450,45450,45500,45400,470
20240904,142600,19830815500,45350,45400,45500,45350,534
20240904,142500,19806567150,45400,45300,45450,45250,1396
20240904,142400,19743217700,45250,45150,45300,45150,2279
20240904,142300,19640194550,45150,45150,45200,45150,818
20240904,142200,19603229200,45150,45200,45200,45150,487
20240904,142100,19581227700,45200,45200,45250,45150,1076
20240904,142000,19532605850,45200,45150,45250,45150,286
20240904,141900,19519681300,45150,45100,45250,45100,781
20240904,141800,19484401000,45150,45100,45150,45100,341
20240904,141700,19469015100,45050,45050,45100,45050,599
20240904,141600,19442017650,45100,44900,45100,44900,2333
20240904,141500,19337077350,44950,44950,44950,44900,300
20240904,141400,19323595300,44950,44900,44950,44850,538
20240904,141300,19299443850,44850,44900,44900,44800,917
20240904,141200,19258305950,44850,44800,44900,44800,945
20240904,141100,19215936750,44800,44750,44900,44700,1365
20240904,141000,19154777950,44750,44700,44800,44700,455
20240904,140900,19134411100,44750,44700,44750,44700,1176
20240904,140800,19081829350,44700,44650,44700,44650,1948
20240904,140700,18994832050,44600,44600,44650,44600,664
20240904,140600,18965204350,44650,44700,44700,44500,5483
20240904,140500,18720683600,44700,44750,44750,44700,2075
20240904,140400,18627902250,44750,44750,44800,44750,743
20240904,140300,18594650950,44800,44800,44850,44750,151
20240904,140200,18587888200,44800,44800,44900,44700,4607
20240904,140100,18381641450,44800,44950,44950,44800,627
20240904,140000,18353526700,44900,44800,44900,44800,683
20240904,135900,18322895000,44800,44850,44850,44750,2265
20240904,135800,18221397800,44900,44850,44950,44850,458
20240904,135700,18200835550,44850,44800,44850,44800,600
20240904,135600,18173948750,44800,44850,44900,44800,726
20240904,135500,18141391400,44850,44900,44950,44800,10669
20240904,135400,17663067550,44900,45050,45050,44900,14292
20240904,135300,17020144150,45100,45000,45100,45000,422
20240904,135200,17001133300,45000,45050,45100,45000,261
20240904,135100,16989379500,45050,45000,45050,45000,1121
20240904,135000,16938886100,45050,45050,45050,45000,1657
20240904,134900,16864239800,45050,45100,45100,45050,363
20240904,134800,16847874550,45050,45050,45100,45050,214
20240904,134700,16838231200,45050,45050,45100,45050,39
20240904,134600,16836474000,45050,45150,45150,45050,4943
20240904,134500,16613612650,45150,45200,45200,45150,70
20240904,134400,16610452050,45150,45150,45200,45150,143
20240904,134300,16603990550,45200,45150,45200,45150,519
20240904,134200,16580557350,45200,45150,45200,45150,993
20240904,134100,16535723300,45150,45200,45200,45150,565
20240904,134000,16510203100,45200,45200,45200,45200,105
20240904,133900,16505457100,45200,45150,45200,45150,285
20240904,133800,16492576700,45150,45150,45200,45150,141
20240904,133700,16486209600,45150,45100,45150,45100,519
20240904,133600,16462779550,45150,45150,45150,45100,15
20240904,133500,16462102600,45150,45150,45200,45100,300
20240904,133400,16448557600,45150,45100,45150,45100,244
20240904,133300,16437548950,45100,45050,45150,45050,397
20240904,133200,16419643550,45050,45150,45150,45050,1374
20240904,133100,16357666550,45150,45150,45200,45100,444
20240904,133000,16337619750,45150,45200,45200,45150,73
20240904,132900,16334323600,45150,45100,45200,45100,133
20240904,132800,16328319300,45100,45150,45150,45100,250
20240904,132700,16317037300,45150,45150,45150,45100,607
20240904,132600,16289646950,45150,45100,45150,45100,2115
20240904,132500,16194258050,45100,45200,45250,45050,7142
20240904,132400,15872060400,45200,45200,45200,45200,236
20240904,132300,15861393200,45200,45200,45200,45200,402
20240904,132200,15843222800,45200,45250,45250,45200,110
20240904,132100,15838246100,45200,45300,45300,45200,348
20240904,132000,15822512650,45300,45300,45300,45200,194
20240904,131900,15813738800,45250,45250,45300,45250,134
20240904,131800,15807671100,45250,45250,45250,45200,607
20240904,131700,15780229550,45250,45250,45250,45200,311
20240904,131600,15766159900,45250,45250,45300,45250,152
20240904,131500,15759281750,45250,45300,45300,45250,396
20240904,131400,15741360750,45300,45300,45300,45300,489
20240904,131300,15719209050,45300,45300,45300,45250,156
20240904,131200,15712142600,45250,45250,45250,45200,200
20240904,131100,15703092850,45250,45250,45250,45200,549
20240904,131000,15678253500,45300,45350,45350,45250,254
20240904,130900,15666756350,45300,45300,45350,45300,130
20240904,130800,15660867300,45250,45250,45250,45250,864
20240904,130700,15621771300,45300,45350,45350,45300,209
20240904,130600,15612298550,45300,45300,45300,45250,446
20240904,130500,15592097600,45250,45250,45300,45250,73
20240904,130400,15588791400,45250,45300,45300,45250,144
20240904,130300,15582271400,45300,45300,45300,45250,387
20240904,130200,15564744950,45250,45250,45250,45250,108
20240904,130100,15559857950,45250,45250,45300,45250,301
20240904,130000,15546225050,45250,45150,45250,45150,2334
20240904,125900,15440766850,45150,45200,45200,45150,329
20240904,125800,15425910350,45150,45150,45150,45100,1320
20240904,125700,15366312450,45150,45200,45200,45150,933
20240904,125600,15324146450,45200,45200,45200,45200,331
20240904,125500,15309185250,45200,45200,45250,45200,122
20240904,125400,15303670550,45200,45200,45250,45200,304
20240904,125300,15289929700,45200,45250,45300,45200,335
20240904,125200,15274774900,45300,45250,45300,45200,139
20240904,125100,15268487250,45200,45250,45250,45200,969
20240904,125000,15224662500,45250,45350,45350,45250,426
20240904,124900,15205366500,45350,45300,45350,45300,175
20240904,124800,15197433150,45300,45300,45350,45300,20
20240904,124700,15196527100,45350,45350,45400,45350,448
20240904,124600,15176205050,45350,45350,45400,45350,89
20240904,124500,15172168550,45350,45350,45350,45350,66
20240904,124400,15169175450,45350,45350,45400,45350,105
20240904,124300,15164413600,45350,45400,45400,45350,296
20240904,124200,15150989500,45350,45400,45400,45350,149
20240904,124100,15144225550,45400,45400,45450,45350,136
20240904,124000,15138053950,45350,45300,45350,45250,1722
20240904,123900,15060037150,45300,45250,45300,45250,56
20240904,123800,15057502150,45250,45250,45300,45250,409
20240904,123700,15038994000,45250,45300,45350,45250,910
20240904,123600,14997776000,45250,45300,45300,45250,28
20240904,123500,14996508200,45250,45300,45300,45250,301
20240904,123400,14982876900,45300,45250,45300,45250,352
20240904,123300,14966937550,45250,45150,45350,45150,397
20240904,123200,14948972700,45150,45150,45150,45050,2305
20240904,123100,14844978400,45200,45200,45200,45150,1523
20240904,123000,14776198450,45200,45250,45250,45150,2201
20240904,122900,14676714550,45250,45250,45300,45200,1439
20240904,122800,14611601650,45300,45300,45300,45250,114
20240904,122700,14606438200,45300,45300,45300,45250,924
20240904,122600,14564616000,45300,45300,45300,45250,120
20240904,122500,14559185000,45250,45300,45300,45250,125
20240904,122400,14553528550,45300,45350,45350,45300,972
20240904,122300,14509491000,45350,45350,45400,45300,118
20240904,122200,14504141750,45350,45400,45400,45350,202
20240904,122100,14494980800,45400,45400,45400,45400,674
20240904,122000,14464381200,45450,45450,45500,45400,262
20240904,121900,14452475500,45400,45400,45500,45400,848
20240904,121800,14413958500,45350,45350,45400,45350,186
20240904,121700,14405522850,45350,45300,45350,45250,245
20240904,121600,14394423750,45300,45300,45300,45250,402
20240904,121500,14376215350,45250,45300,45300,45250,219
20240904,121400,14366297450,45300,45300,45300,45200,361
20240904,121300,14349961350,45300,45300,45350,45250,337
20240904,121200,14334700850,45250,45300,45300,45250,155
20240904,121100,14327685950,45300,45250,45300,45250,1083
20240904,121000,14278654500,45300,45250,45300,45250,65
20240904,120900,14275713050,45250,45250,45250,45200,474
20240904,120800,14254273650,45250,45300,45300,45250,1438
20240904,120700,14189203650,45300,45300,45300,45250,81
20240904,120600,14185536750,45300,45250,45350,45250,313
20240904,120500,14171361450,45300,45350,45400,45300,1117
20240904,120400,14120717850,45350,45400,45400,45350,673
20240904,120300,14090193600,45400,45350,45400,45300,1075
20240904,120200,14041452350,45400,45400,45400,45350,1687
20240904,120100,13964942300,45400,45500,45500,45400,1282
20240904,120000,13906701200,45500,45550,45550,45450,1070
20240904,115900,13858013400,45550,45550,45550,45500,197
20240904,115800,13849042200,45550,45450,45550,45450,306
20240904,115700,13835116250,45450,45500,45500,45450,2211
20240904,115600,13734521050,45500,45550,45550,45500,63
20240904,115500,13731654350,45500,45500,45550,45500,558
20240904,115400,13706261200,45500,45600,45600,45500,1169
20240904,115300,13653003800,45600,45600,45650,45600,128
20240904,115200,13647166850,45600,45600,45600,45600,88
20240904,115100,13643154050,45600,45600,45600,45600,145
20240904,115000,13636542050,45600,45600,45600,45600,85
20240904,114900,13632666050,45600,45650,45650,45600,533
20240904,114800,13608361200,45650,45600,45650,45600,284
20240904,114700,13595398650,45650,45650,45650,45600,197
20240904,114600,13586408500,45600,45550,45600,45550,169
20240904,114500,13578704350,45550,45600,45650,45550,509
20240904,114400,13555498150,45600,45600,45650,45600,165
20240904,114300,13547974100,45600,45600,45600,45600,38
20240904,114200,13546241300,45600,45650,45650,45600,78
20240904,114100,13542683600,45650,45650,45700,45650,475
20240904,114000,13520999800,45650,45650,45650,45600,86
20240904,113900,13517074900,45650,45700,45700,45650,153
20240904,113800,13510090300,45700,45650,45700,45650,244
20240904,113700,13498951600,45650,45600,45650,45600,148
20240904,113600,13492199600,45600,45600,45650,45550,208
20240904,113500,13482717100,45600,45600,45600,45550,339
20240904,113400,13467266550,45650,45700,45700,45650,289
20240904,113300,13454072100,45700,45600,45700,45550,1840
20240904,113200,13370098600,45600,45600,45650,45600,268
20240904,113100,13357876100,45650,45650,45650,45600,50
20240904,113000,13355594850,45650,45600,45650,45600,691
20240904,112900,13324074600,45650,45700,45700,45650,240
20240904,112800,13313118450,45650,45700,45700,45600,256
20240904,112700,13301432200,45650,45700,45700,45650,523
20240904,112600,13277555800,45700,45700,45700,45650,335
20240904,112500,13262254300,45650,45650,45700,45650,96
20240904,112400,13257871750,45650,45700,45750,45650,137
20240904,112300,13251613450,45750,45700,45750,45700,677
20240904,112200,13220674300,45750,45700,45750,45700,138
20240904,112100,13214367650,45750,45800,45800,45750,981
20240904,112000,13169484050,45800,45850,45850,45800,986
20240904,111900,13124320800,45850,45750,45850,45750,389
20240904,111800,13106501650,45750,45750,45750,45750,188
20240904,111700,13097900650,45800,45750,45800,45750,30
20240904,111600,13096527450,45750,45800,45800,45750,175
20240904,111500,13088518300,45800,45800,45800,45800,117
20240904,111400,13083159700,45850,45750,45850,45750,239
20240904,111300,13072212900,45800,45800,45800,45750,570
20240904,111200,13046117350,45850,45850,45850,45800,169
20240904,111100,13038369250,45850,45850,45850,45850,111
20240904,111000,13033279900,45850,45800,45850,45750,292
20240904,110900,13019909100,45800,45800,45800,45750,134
20240904,110800,13013776600,45800,45800,45800,45750,180
20240904,110700,13005538450,45750,45800,45850,45750,370
20240904,110600,12988595450,45800,45850,45900,45800,287
20240904,110500,12975437050,45850,45850,45900,45850,94
20240904,110400,12971127100,45850,45850,45950,45850,224
20240904,110300,12960854500,45850,45800,45850,45800,246
20240904,110200,12949587600,45800,45900,45950,45800,2426
20240904,110100,12838272500,45900,46000,46050,45900,2578
20240904,110000,12719768700,46050,46100,46150,46050,996
20240904,105900,12673885300,46100,46150,46150,46100,299
20240904,105800,12660098700,46150,46100,46150,46100,128
20240904,105700,12654197800,46150,46250,46250,46150,376
20240904,105600,12636832400,46250,46150,46250,46100,652
20240904,105500,12606726950,46150,46100,46200,46100,1053
20240904,105400,12558136150,46150,46050,46150,46050,309
20240904,105300,12543897500,46050,46050,46050,46000,73
20240904,105200,12540538050,46100,46100,46150,46050,653
20240904,105100,12510458200,46050,46100,46150,46050,359
20240904,105000,12493903350,46150,45900,46150,45900,271
20240904,104900,12481457850,45850,45850,45850,45800,301
20240904,104800,12467666150,45850,45850,45950,45850,315
20240904,104700,12453222200,45850,46100,46150,45850,2661
20240904,104600,12330762100,46100,46100,46150,46050,135
20240904,104500,12324539150,46100,46150,46150,46100,547
20240904,104400,12299320100,46150,46150,46450,46100,2274
20240904,104300,12194081400,46150,46150,46200,46100,344
20240904,104200,12178210550,46100,46200,46250,46050,401
20240904,104100,12159708600,46200,45950,46200,45950,706
20240904,104000,12127193950,46000,46000,46050,46000,284
20240904,103900,12114128400,46000,46000,46100,46000,307
20240904,103800,12099994300,46000,46050,46100,46000,527
20240904,103700,12075728500,46100,45950,46100,45900,671
20240904,103600,12044871450,45950,45850,45950,45850,303
20240904,103500,12030969800,45850,46000,46000,45750,687
20240904,103400,11999499400,45800,45850,46000,45750,2613
20240904,103300,11879434850,45750,45850,45850,45750,638
20240904,103200,11850211100,45850,45750,45850,45750,872
20240904,103100,11810275100,45800,45700,45800,45700,228
20240904,103000,11799853550,45700,45750,45750,45650,1083
20240904,102900,11750327650,45750,45750,45750,45650,284
20240904,102800,11737336650,45750,45700,45750,45650,514
20240904,102700,11713859300,45650,45650,45700,45600,279
20240904,102600,11701128400,45650,45650,45700,45600,307
20240904,102500,11687109950,45650,45750,45750,45650,1262
20240904,102400,11629490550,45750,45700,45800,45700,245
20240904,102300,11618285100,45750,45850,45900,45700,349
20240904,102200,11602310350,45850,45750,45850,45700,453
20240904,102100,11581569950,45750,45850,45900,45750,1008
20240904,102000,11535387150,45900,45800,45950,45650,1558
20240904,101900,11463959100,45800,45750,45900,45550,754
20240904,101800,11429491600,45900,45500,45900,45450,3592
20240904,101700,11265428050,45500,45300,45600,45300,7783
20240904,101600,10912207550,45300,45300,45350,45300,814
20240904,101500,10875332300,45300,45300,45300,45200,362
20240904,101400,10858940950,45300,45150,45350,45100,6703
20240904,101300,10555750600,45150,45150,45150,45100,343
20240904,101200,10540278100,45100,45050,45150,45050,1641
20240904,101100,10466284100,45050,45050,45100,45050,1179
20240904,101000,10413170050,45050,45150,45150,45000,6027
20240904,100900,10141803000,45050,45100,45100,45050,1505
20240904,100800,10073993450,45050,45100,45150,45050,851
20240904,100700,10035619100,45100,45200,45200,45100,653
20240904,100600,10006133550,45150,45100,45150,45050,1656
20240904,100500,9931421950,45100,45150,45150,45100,1021
20240904,100400,9885373000,45150,45100,45150,45050,934
20240904,100300,9843267150,45100,45100,45100,45050,974
20240904,100200,9799342800,45100,45100,45150,45100,723
20240904,100100,9766715650,45100,45150,45150,45100,456
20240904,100000,9746130950,45150,45150,45300,45100,7092
20240904,095900,9425413700,45150,45100,45150,45100,896
20240904,095800,9385000600,45100,45100,45150,45100,1343
20240904,095700,9324417150,45150,45100,45150,45050,1794
20240904,095600,9243510850,45100,45100,45150,45100,2076
20240904,095500,9149882400,45150,45150,45200,45100,676
20240904,095400,9119370600,45100,45150,45250,45100,1163
20240904,095300,9066874050,45150,45050,45150,45050,891
20240904,095200,9026691850,45100,45200,45200,45100,2794
20240904,095100,8900621600,45200,45200,45250,45150,833
20240904,095000,8862970650,45200,45100,45250,45100,722
20240904,094900,8830364550,45100,45150,45150,45100,997
20240904,094800,8785391750,45150,45150,45200,45100,2044
20240904,094700,8693172350,45100,45100,45200,45050,2557
20240904,094600,8577800700,45050,45050,45100,45050,3100
20240904,094500,8438107600,45050,45150,45150,45050,3292
20240904,094400,8289680900,45150,45150,45200,45150,1487
20240904,094300,8222536650,45150,45150,45200,45150,863
20240904,094200,8183562900,45200,45200,45200,45100,1045
20240904,094100,8136371850,45150,45200,45250,45100,1435
20240904,094000,8071569150,45200,45300,45350,45200,610
20240904,093900,8043985850,45300,45150,45350,45100,2046
20240904,093800,7951589300,45100,45350,45350,45100,8625
20240904,093700,7561552000,45350,45450,45450,45300,996
20240904,093600,7516393750,45450,45450,45500,45350,693
20240904,093500,7484915550,45450,45300,45450,45250,4025
20240904,093400,7302249750,45300,45300,45350,45250,2314
20240904,093300,7197469150,45350,45350,45400,45250,2485
20240904,093200,7084816350,45350,45300,45400,45250,2027
20240904,093100,6992949700,45300,45300,45300,45200,2027
20240904,093000,6901154150,45300,45350,45350,45250,539
20240904,092900,6876745000,45350,45350,45450,45150,1134
20240904,092800,6825379200,45150,45300,45400,45100,3290
20240904,092700,6676708950,45350,45250,45350,45150,3135
20240904,092600,6534949450,45200,45250,45300,45200,1438
20240904,092500,6469850000,45300,45250,45400,45250,1405
20240904,092400,6406261800,45250,45250,45400,45150,4507
20240904,092300,6202346050,45250,45400,45400,45200,5280
20240904,092200,5963376350,45350,45400,45450,45300,3128
20240904,092100,5821442950,45450,45400,45450,45350,4760
20240904,092000,5605460100,45450,45650,45650,45400,9642
20240904,091900,5167060350,45550,45650,45650,45400,10116
20240904,091800,4706884800,45600,45700,45750,45550,1690
20240904,091700,4629766000,45700,45800,45800,45600,1614
20240904,091600,4556026150,45750,45850,45900,45650,2706
20240904,091500,4432273700,45900,45750,45900,45750,802
20240904,091400,4395559300,45800,45800,45800,45550,2870
20240904,091300,4264424150,45800,45900,46000,45750,2741
20240904,091200,4138807800,45900,46000,46050,45800,7183
20240904,091100,3808704950,46000,46050,46150,45900,8306
20240904,091000,3426614850,46050,46250,46300,45900,2643
20240904,090900,3304865600,46250,46100,46300,46100,2567
20240904,090800,3186230400,46100,45950,46350,45850,3944
20240904,090700,3004600900,45850,45700,46000,45600,2139
20240904,090600,2906433500,45600,45350,45800,45300,3609
20240904,090500,2742201000,45350,45950,45950,45250,7376
20240904,090400,2406540000,45900,45800,46050,45650,2727
20240904,090300,2281330600,45700,45550,45850,45500,7053
20240904,090200,1959102450,45550,45900,45950,45500,9229
20240904,090100,1537381850,45850,45400,45900,45200,11377
20240904,090000,1018240150,45400,45150,45600,45050,22389