KissMeData/097950/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200300,8371780500,310500,310500,310500,310500,2198
20240905,200200,8371780500,310500,310500,310500,310500,0
20240905,200100,8371780500,310500,310500,310500,310500,0
20240905,200000,8371780500,310500,310500,310500,310500,0
20240905,195900,8371780500,310500,310500,310500,310500,0
20240905,195800,8371780500,310500,310500,310500,310500,0
20240905,195700,8371780500,310500,310500,310500,310500,0
20240905,195600,8371780500,310500,310500,310500,310500,0
20240905,195500,8371780500,310500,310500,310500,310500,0
20240905,195400,8371780500,310500,310500,310500,310500,0
20240905,195300,8371780500,310500,310500,310500,310500,0
20240905,195200,8371780500,310500,310500,310500,310500,0
20240905,195100,8371780500,310500,310500,310500,310500,0
20240905,195000,8371780500,310500,310500,310500,310500,0
20240905,194900,8371780500,310500,310500,310500,310500,0
20240905,194800,8371780500,310500,310500,310500,310500,0
20240905,194700,8371780500,310500,310500,310500,310500,0
20240905,194600,8371780500,310500,310500,310500,310500,0
20240905,194500,8371780500,310500,310500,310500,310500,0
20240905,194400,8371780500,310500,310500,310500,310500,0
20240905,194300,8371780500,310500,310500,310500,310500,0
20240905,194200,8371780500,310500,310500,310500,310500,0
20240905,194100,8371780500,310500,310500,310500,310500,0
20240905,194000,8371780500,310500,310500,310500,310500,0
20240905,193900,8371780500,310500,310500,310500,310500,0
20240905,193800,8371780500,310500,310500,310500,310500,0
20240905,193700,8371780500,310500,310500,310500,310500,0
20240905,193600,8371780500,310500,310500,310500,310500,0
20240905,193500,8371780500,310500,310500,310500,310500,0
20240905,193400,8371780500,310500,310500,310500,310500,0
20240905,193300,8371780500,310500,310500,310500,310500,2198
20240905,193200,8371780500,310500,310500,310500,310500,0
20240905,193100,8371780500,310500,310500,310500,310500,0
20240905,193000,8371780500,310500,310500,310500,310500,0
20240905,192900,8371780500,310500,310500,310500,310500,0
20240905,192800,8371780500,310500,310500,310500,310500,0
20240905,192700,8371780500,310500,310500,310500,310500,0
20240905,192600,8371780500,310500,310500,310500,310500,0
20240905,192500,8371780500,310500,310500,310500,310500,0
20240905,192400,8371780500,310500,310500,310500,310500,0
20240905,192300,8371780500,310500,310500,310500,310500,0
20240905,192200,8371780500,310500,310500,310500,310500,0
20240905,192100,8371780500,310500,310500,310500,310500,0
20240905,192000,8371780500,310500,310500,310500,310500,0
20240905,191900,8371780500,310500,310500,310500,310500,0
20240905,191800,8371780500,310500,310500,310500,310500,0
20240905,191700,8371780500,310500,310500,310500,310500,0
20240905,191600,8371780500,310500,310500,310500,310500,0
20240905,191500,8371780500,310500,310500,310500,310500,0
20240905,191400,8371780500,310500,310500,310500,310500,0
20240905,191300,8371780500,310500,310500,310500,310500,0
20240905,191200,8371780500,310500,310500,310500,310500,0
20240905,191100,8371780500,310500,310500,310500,310500,0
20240905,191000,8371780500,310500,310500,310500,310500,0
20240905,190900,8371780500,310500,310500,310500,310500,0
20240905,190800,8371780500,310500,310500,310500,310500,0
20240905,190700,8371780500,310500,310500,310500,310500,0
20240905,190600,8371780500,310500,310500,310500,310500,0
20240905,190500,8371780500,310500,310500,310500,310500,0
20240905,190400,8371780500,310500,310500,310500,310500,0
20240905,190300,8371780500,310500,310500,310500,310500,2198
20240905,190200,8371780500,310500,310500,310500,310500,0
20240905,190100,8371780500,310500,310500,310500,310500,0
20240905,190000,8371780500,310500,310500,310500,310500,0
20240905,185900,8371780500,310500,310500,310500,310500,0
20240905,185800,8371780500,310500,310500,310500,310500,0
20240905,185700,8371780500,310500,310500,310500,310500,0
20240905,185600,8371780500,310500,310500,310500,310500,0
20240905,185500,8371780500,310500,310500,310500,310500,0
20240905,185400,8371780500,310500,310500,310500,310500,0
20240905,185300,8371780500,310500,310500,310500,310500,0
20240905,185200,8371780500,310500,310500,310500,310500,0
20240905,185100,8371780500,310500,310500,310500,310500,0
20240905,185000,8371780500,310500,310500,310500,310500,0
20240905,184900,8371780500,310500,310500,310500,310500,0
20240905,184800,8371780500,310500,310500,310500,310500,0
20240905,184700,8371780500,310500,310500,310500,310500,0
20240905,184600,8371780500,310500,310500,310500,310500,0
20240905,184500,8371780500,310500,310500,310500,310500,0
20240905,184400,8371780500,310500,310500,310500,310500,0
20240905,184300,8371780500,310500,310500,310500,310500,0
20240905,184200,8371780500,310500,310500,310500,310500,0
20240905,184100,8371780500,310500,310500,310500,310500,0
20240905,184000,8371780500,310500,310500,310500,310500,0
20240905,183900,8371780500,310500,310500,310500,310500,0
20240905,183800,8371780500,310500,310500,310500,310500,0
20240905,183700,8371780500,310500,310500,310500,310500,0
20240905,183600,8371780500,310500,310500,310500,310500,0
20240905,183500,8371780500,310500,310500,310500,310500,0
20240905,183400,8371780500,310500,310500,310500,310500,0
20240905,183300,8371780500,310500,310500,310500,310500,2198
20240905,183200,8371780500,310500,310500,310500,310500,0
20240905,183100,8371780500,310500,310500,310500,310500,0
20240905,183000,8371780500,310500,310500,310500,310500,0
20240905,182900,8371780500,310500,310500,310500,310500,0
20240905,182800,8371780500,310500,310500,310500,310500,0
20240905,182700,8371780500,310500,310500,310500,310500,0
20240905,182600,8371780500,310500,310500,310500,310500,0
20240905,182500,8371780500,310500,310500,310500,310500,0
20240905,182400,8371780500,310500,310500,310500,310500,0
20240905,182300,8371780500,310500,310500,310500,310500,0
20240905,182200,8371780500,310500,310500,310500,310500,0
20240905,182100,8371780500,310500,310500,310500,310500,0
20240905,182000,8371780500,310500,310500,310500,310500,0
20240905,181900,8371780500,310500,310500,310500,310500,0
20240905,181800,8371780500,310500,310500,310500,310500,0
20240905,181700,8371780500,310500,310500,310500,310500,0
20240905,181600,8371780500,310500,310500,310500,310500,0
20240905,181500,8371780500,310500,310500,310500,310500,0
20240905,181400,8371780500,310500,310500,310500,310500,0
20240905,181300,8371780500,310500,310500,310500,310500,0
20240905,181200,8371780500,310500,310500,310500,310500,0
20240905,181100,8371780500,310500,310500,310500,310500,0
20240905,181000,8371780500,310500,310500,310500,310500,0
20240905,180900,8371780500,310500,310500,310500,310500,0
20240905,180800,8371780500,310500,310500,310500,310500,0
20240905,180700,8371780500,310500,310500,310500,310500,0
20240905,180600,8371780500,310500,310500,310500,310500,0
20240905,180500,8371780500,310500,310500,310500,310500,0
20240905,180400,8371780500,310500,310500,310500,310500,0
20240905,180300,8371780500,310500,310500,310500,310500,2198
20240905,180200,8371780500,310500,310500,310500,310500,0
20240905,180100,8371780500,310500,310500,310500,310500,0
20240905,180000,8371780500,310500,310500,310500,310500,0
20240905,175900,8371780500,310500,310500,310500,310500,0
20240905,175800,8371780500,310500,310500,310500,310500,0
20240905,175700,8371780500,310500,310500,310500,310500,0
20240905,175600,8371780500,310500,310500,310500,310500,0
20240905,175500,8371780500,310500,310500,310500,310500,0
20240905,175400,8371780500,310500,310500,310500,310500,0
20240905,175300,8371780500,310500,310500,310500,310500,0
20240905,175200,8371780500,310500,310500,310500,310500,0
20240905,175100,8371780500,310500,310500,310500,310500,0
20240905,175000,8371780500,310500,310500,310500,310500,0
20240905,174900,8371780500,310500,310500,310500,310500,0
20240905,174800,8371780500,310500,310500,310500,310500,0
20240905,174700,8371780500,310500,310500,310500,310500,0
20240905,174600,8371780500,310500,310500,310500,310500,0
20240905,174500,8371780500,310500,310500,310500,310500,0
20240905,174400,8371780500,310500,310500,310500,310500,0
20240905,174300,8371780500,310500,310500,310500,310500,0
20240905,174200,8371780500,310500,310500,310500,310500,0
20240905,174100,8371780500,310500,310500,310500,310500,0
20240905,174000,8371780500,310500,310500,310500,310500,0
20240905,173900,8371780500,310500,310500,310500,310500,0
20240905,173800,8371780500,310500,310500,310500,310500,0
20240905,173700,8371780500,310500,310500,310500,310500,0
20240905,173600,8371780500,310500,310500,310500,310500,0
20240905,173500,8371780500,310500,310500,310500,310500,0
20240905,173400,8371780500,310500,310500,310500,310500,0
20240905,173300,8371780500,310500,310500,310500,310500,2198
20240905,173200,8371780500,310500,310500,310500,310500,0
20240905,173100,8371780500,310500,310500,310500,310500,0
20240905,173000,8371780500,310500,310500,310500,310500,0
20240905,172900,8371780500,310500,310500,310500,310500,0
20240905,172800,8371780500,310500,310500,310500,310500,0
20240905,172700,8371780500,310500,310500,310500,310500,0
20240905,172600,8371780500,310500,310500,310500,310500,0
20240905,172500,8371780500,310500,310500,310500,310500,0
20240905,172400,8371780500,310500,310500,310500,310500,0
20240905,172300,8371780500,310500,310500,310500,310500,0
20240905,172200,8371780500,310500,310500,310500,310500,0
20240905,172100,8371780500,310500,310500,310500,310500,0
20240905,172000,8371780500,310500,310500,310500,310500,0
20240905,171900,8371780500,310500,310500,310500,310500,0
20240905,171800,8371780500,310500,310500,310500,310500,0
20240905,171700,8371780500,310500,310500,310500,310500,0
20240905,171600,8371780500,310500,310500,310500,310500,0
20240905,171500,8371780500,310500,310500,310500,310500,0
20240905,171400,8371780500,310500,310500,310500,310500,0
20240905,171300,8371780500,310500,310500,310500,310500,0
20240905,171200,8371780500,310500,310500,310500,310500,0
20240905,171100,8371780500,310500,310500,310500,310500,0
20240905,171000,8371780500,310500,310500,310500,310500,0
20240905,170900,8371780500,310500,310500,310500,310500,0
20240905,170800,8371780500,310500,310500,310500,310500,0
20240905,170700,8371780500,310500,310500,310500,310500,0
20240905,170600,8371780500,310500,310500,310500,310500,0
20240905,170500,8371780500,310500,310500,310500,310500,0
20240905,170400,8371780500,310500,310500,310500,310500,0
20240905,170300,8371780500,310500,310500,310500,310500,2198
20240905,170200,8371780500,310500,310500,310500,310500,0
20240905,170100,8371780500,310500,310500,310500,310500,0
20240905,170000,8371780500,310500,310500,310500,310500,0
20240905,165900,8371780500,310500,310500,310500,310500,0
20240905,165800,8371780500,310500,310500,310500,310500,0
20240905,165700,8371780500,310500,310500,310500,310500,0
20240905,165600,8371780500,310500,310500,310500,310500,0
20240905,165500,8371780500,310500,310500,310500,310500,0
20240905,165400,8371780500,310500,310500,310500,310500,0
20240905,165300,8371780500,310500,310500,310500,310500,0
20240905,165200,8371780500,310500,310500,310500,310500,0
20240905,165100,8371780500,310500,310500,310500,310500,0
20240905,165000,8371780500,310500,310500,310500,310500,0
20240905,164900,8371780500,310500,310500,310500,310500,0
20240905,164800,8371780500,310500,310500,310500,310500,0
20240905,164700,8371780500,310500,310500,310500,310500,0
20240905,164600,8371780500,310500,310500,310500,310500,0
20240905,164500,8371780500,310500,310500,310500,310500,0
20240905,164400,8371780500,310500,310500,310500,310500,0
20240905,164300,8371780500,310500,310500,310500,310500,0
20240905,164200,8371780500,310500,310500,310500,310500,0
20240905,164100,8371780500,310500,310500,310500,310500,0
20240905,164000,8371780500,310500,310500,310500,310500,0
20240905,163900,8371780500,310500,310500,310500,310500,0
20240905,163800,8371780500,310500,310500,310500,310500,0
20240905,163700,8371780500,310500,310500,310500,310500,0
20240905,163600,8371780500,310500,310500,310500,310500,0
20240905,163500,8371780500,310500,310500,310500,310500,0
20240905,163400,8371780500,310500,310500,310500,310500,0
20240905,163300,8371780500,310500,310500,310500,310500,2198
20240905,163200,8371780500,310500,310500,310500,310500,0
20240905,163100,8371780500,310500,310500,310500,310500,0
20240905,163000,8371780500,310500,310500,310500,310500,0
20240905,162900,8371780500,310500,310500,310500,310500,0
20240905,162800,8371780500,310500,310500,310500,310500,0
20240905,162700,8371780500,310500,310500,310500,310500,0
20240905,162600,8371780500,310500,310500,310500,310500,0
20240905,162500,8371780500,310500,310500,310500,310500,0
20240905,162400,8371780500,310500,310500,310500,310500,0
20240905,162300,8371780500,310500,310500,310500,310500,0
20240905,162200,8371780500,310500,310500,310500,310500,0
20240905,162100,8371780500,310500,310500,310500,310500,0
20240905,162000,8371780500,310500,310500,310500,310500,0
20240905,161900,8371780500,310500,310500,310500,310500,0
20240905,161800,8371780500,310500,310500,310500,310500,0
20240905,161700,8371780500,310500,310500,310500,310500,0
20240905,161600,8371780500,310500,310500,310500,310500,0
20240905,161500,8371780500,310500,310500,310500,310500,0
20240905,161400,8371780500,310500,310500,310500,310500,0
20240905,161300,8371780500,310500,310500,310500,310500,0
20240905,161200,8371780500,310500,310500,310500,310500,0
20240905,161100,8371780500,310500,310500,310500,310500,0
20240905,161000,8371780500,310500,310500,310500,310500,0
20240905,160900,8371780500,310500,310500,310500,310500,0
20240905,160800,8371780500,310500,310500,310500,310500,0
20240905,160700,8371780500,310500,310500,310500,310500,0
20240905,160600,8371780500,310500,310500,310500,310500,0
20240905,160500,8371780500,310500,310500,310500,310500,0
20240905,160400,8371780500,310500,310500,310500,310500,0
20240905,160300,8371780500,310500,310500,310500,310500,2198
20240905,160200,8371780500,310500,310500,310500,310500,0
20240905,160100,8371780500,310500,310500,310500,310500,0
20240905,160000,8371780500,310500,310500,310500,310500,0
20240905,155900,8371780500,310500,310500,310500,310500,0
20240905,155800,8371780500,310500,310500,310500,310500,0
20240905,155700,8371780500,310500,310500,310500,310500,0
20240905,155600,8371780500,310500,310500,310500,310500,0
20240905,155500,8371780500,310500,310500,310500,310500,0
20240905,155400,8371780500,310500,310500,310500,310500,0
20240905,155300,8371780500,310500,310500,310500,310500,0
20240905,155200,8371780500,310500,310500,310500,310500,0
20240905,155100,8371780500,310500,310500,310500,310500,0
20240905,155000,8371780500,310500,310500,310500,310500,0
20240905,154900,8371780500,310500,310500,310500,310500,0
20240905,154800,8371780500,310500,310500,310500,310500,0
20240905,154700,8371780500,310500,310500,310500,310500,0
20240905,154600,8371780500,310500,310500,310500,310500,0
20240905,154500,8371780500,310500,310500,310500,310500,0
20240905,154400,8371780500,310500,310500,310500,310500,0
20240905,154300,8371780500,310500,310500,310500,310500,0
20240905,154200,8371780500,310500,310500,310500,310500,0
20240905,154100,8371780500,310500,310500,310500,310500,0
20240905,154000,8371780500,310500,310500,310500,310500,0
20240905,153900,8371780500,310500,310500,310500,310500,0
20240905,153800,8371780500,310500,310500,310500,310500,0
20240905,153700,8371780500,310500,310500,310500,310500,0
20240905,153600,8371780500,310500,310500,310500,310500,0
20240905,153500,8371780500,310500,310500,310500,310500,0
20240905,153400,8371780500,310500,310500,310500,310500,0
20240905,153300,8371780500,310500,310500,310500,310500,2198
20240905,153200,8371780500,310500,310500,310500,310500,0
20240905,153100,8371780500,310500,310500,310500,310500,0
20240905,153000,8371780500,310500,310500,310500,310500,2198
20240905,152900,7689301500,310500,310500,310500,310500,0
20240905,152800,7689301500,310500,310500,310500,310500,0
20240905,152700,7689301500,310500,310500,310500,310500,0
20240905,152600,7689301500,310500,310500,310500,310500,0
20240905,152500,7689301500,310500,310500,310500,310500,0
20240905,152400,7689301500,310500,310500,310500,310500,0
20240905,152300,7689301500,310500,310500,310500,310500,0
20240905,152200,7689301500,310500,310500,310500,310500,0
20240905,152100,7689301500,310500,310500,310500,310500,0
20240905,152000,7689301500,310500,310500,310500,310500,0
20240905,151900,7689301500,310500,310000,310500,309500,20
20240905,151800,7683100500,310500,310500,311000,309500,48
20240905,151700,7668197000,309500,310000,311000,309500,164
20240905,151600,7617290500,310000,310000,310500,309500,162
20240905,151500,7567007500,310000,309500,310500,309500,173
20240905,151400,7513329500,310000,309500,310500,309000,123
20240905,151300,7475167500,310000,310000,310500,309000,160
20240905,151200,7425552000,310000,309500,310000,308500,93
20240905,151100,7396777000,309000,309500,309500,308500,44
20240905,151000,7383186500,308500,309000,309000,308500,31
20240905,150900,7373611500,309000,309000,309500,309000,31
20240905,150800,7364032000,309000,309000,309500,309000,26
20240905,150700,7355997500,309000,309000,309000,309000,23
20240905,150600,7348890500,309000,309000,309500,308500,159
20240905,150500,7299700500,309000,309000,309000,308500,103
20240905,150400,7267893000,309000,309000,309000,308500,57
20240905,150300,7250291500,308500,308500,309000,308500,29
20240905,150200,7241344000,308500,308500,309000,308500,28
20240905,150100,7232704500,308500,308500,309000,308500,37
20240905,150000,7221289500,308500,309000,309000,308500,39
20240905,145900,7209256500,308500,309000,309000,308500,65
20240905,145800,7189192000,309000,309000,309500,309000,64
20240905,145700,7169415500,309000,308500,309000,308500,31
20240905,145600,7159849000,308500,309000,309500,308500,435
20240905,145500,7025436000,308500,308500,309000,308500,35
20240905,145400,7014637500,308500,308500,309000,308500,29
20240905,145300,7005690000,308500,308500,309000,308500,37
20240905,145200,6994275000,308500,308500,309000,308500,37
20240905,145100,6982859000,308500,309000,309000,308500,34
20240905,145000,6972369000,308500,308500,309000,308500,46
20240905,144900,6958177500,308500,308500,309000,308500,31
20240905,144800,6948613500,309000,308500,309000,308000,170
20240905,144700,6896139000,308500,308500,308500,308500,40
20240905,144600,6883799000,308500,308000,309000,308000,93
20240905,144500,6855112000,308000,309000,309000,308000,84
20240905,144400,6829198500,308500,308500,308500,308500,122
20240905,144300,6791561500,308500,308500,308500,308500,28
20240905,144200,6782923500,308500,308500,309000,308500,50
20240905,144100,6767497500,308500,308500,308500,308500,38
20240905,144000,6755774500,308500,308500,309000,308500,37
20240905,143900,6744356000,308500,308500,309000,308500,52
20240905,143800,6728307000,309000,310000,310000,308500,778
20240905,143700,6487859000,309500,309500,310500,309500,86
20240905,143600,6461206000,309500,308500,309500,308500,488
20240905,143500,6310303500,308500,308500,309000,308500,37
20240905,143400,6298888500,308500,308500,309000,308500,143
20240905,143300,6254717000,309000,308500,309000,308500,36
20240905,143200,6243610500,308500,308500,308500,308500,31
20240905,143100,6234047000,308500,308500,309000,308500,42
20240905,143000,6221087500,309000,308500,309000,308500,27
20240905,142900,6212757000,308500,308500,309000,308500,27
20240905,142800,6204427000,308500,308500,309000,308500,22
20240905,142700,6197639500,308500,308500,308500,308500,41
20240905,142600,6184991000,308500,308500,308500,308000,17
20240905,142500,6179747000,308500,308000,309000,308000,106
20240905,142400,6147049000,308000,308000,308500,308000,18
20240905,142300,6141504500,308000,308000,308500,308000,20
20240905,142200,6135344000,308000,308000,308500,308000,63
20240905,142100,6115923500,308000,309000,309000,308000,9
20240905,142000,6113150500,308000,308000,308500,308000,50
20240905,141900,6097735500,308000,308500,309000,308000,116
20240905,141800,6061952500,308500,308500,308500,308500,29
20240905,141700,6053006000,309000,308500,309000,308500,18
20240905,141600,6047452000,308500,308500,309000,308500,16
20240905,141500,6042515500,309000,309000,309000,308500,25
20240905,141400,6034801500,308500,308500,308500,308500,21
20240905,141300,6028323000,309000,308500,309000,308500,15
20240905,141200,6023694500,309000,308500,309000,308500,21
20240905,141100,6017215000,308500,309000,309000,308500,18
20240905,141000,6011660000,309000,309000,309000,308500,39
20240905,140900,5999626000,308500,308500,309000,308500,40
20240905,140800,5987284500,309000,308500,309000,308500,20
20240905,140700,5981113000,308500,308500,309000,308500,17
20240905,140600,5975867000,309000,308500,309000,308500,27
20240905,140500,5967532000,308500,309000,309000,308500,21
20240905,140400,5961052500,308500,308500,308500,308500,29
20240905,140300,5952106000,308500,309000,309000,308500,24
20240905,140200,5944697000,308500,309000,309000,308500,30
20240905,140100,5935434000,309000,309500,309500,308500,36
20240905,140000,5924318000,309500,308500,309500,308500,29
20240905,135900,5915366000,309000,308500,309000,308500,249
20240905,135800,5838437000,308500,308500,309000,308500,32
20240905,135700,5828564500,308500,308500,309000,308500,28
20240905,135600,5819925000,309000,308500,309000,308500,45
20240905,135500,5806032000,308500,308500,308500,308500,26
20240905,135400,5798011000,308500,308000,309000,308000,69
20240905,135300,5776711500,309000,308500,309000,308000,119
20240905,135200,5740029500,308500,308000,308500,308000,65
20240905,135100,5719992500,308000,308500,309000,308000,30
20240905,135000,5710743500,308500,308500,309000,308000,23
20240905,134900,5703653500,308000,308500,309000,308000,28
20240905,134800,5695022000,309000,308500,309000,308000,42
20240905,134700,5682071500,308500,308000,309000,308000,21
20240905,134600,5675597500,308000,309000,309000,308000,20
20240905,134500,5669427000,309500,308500,309500,308000,80
20240905,134400,5644720500,308500,308500,309500,308500,39
20240905,134300,5632687000,309000,309000,309000,309000,18
20240905,134200,5627125000,309000,308500,309000,308500,22
20240905,134100,5620335500,309000,309000,309500,308500,28
20240905,134000,5611688000,309000,308500,309000,308500,31
20240905,133900,5602115500,308500,309000,309000,308500,21
20240905,133800,5595635500,308500,309000,309000,308500,43
20240905,133700,5582354500,309000,309500,309500,308500,31
20240905,133600,5572774500,309000,309000,309000,309000,31
20240905,133500,5563195500,310000,309500,310000,309500,103
20240905,133400,5531316000,309500,309500,309500,309500,31
20240905,133300,5521721500,309500,309500,309500,309500,24
20240905,133200,5514293500,309500,310000,310000,309500,18
20240905,133100,5508722000,309500,309500,310000,309500,148
20240905,133000,5462915000,309500,309500,310000,309500,29
20240905,132900,5453939000,309500,309500,309500,309500,17
20240905,132800,5448677500,309500,310000,310000,309500,46
20240905,132700,5434435500,309500,309500,310000,309500,30
20240905,132600,5425147500,309500,310000,310000,309500,23
20240905,132500,5418020500,310000,310500,310500,310000,21
20240905,132400,5411509500,310000,309500,310500,309500,125
20240905,132300,5372763000,309500,308500,310000,308500,163
20240905,132200,5322321500,308500,309000,309500,308500,22
20240905,132100,5315528500,309000,308500,309000,308500,40
20240905,132000,5303171500,308500,308500,309000,308500,17
20240905,131900,5297926500,309000,308500,309000,308500,20
20240905,131800,5291751000,308500,309000,309000,308500,22
20240905,131700,5284963500,309000,309000,309000,308500,45
20240905,131600,5271062500,309000,308500,309000,308500,8
20240905,131500,5268593500,308500,308500,308500,308500,6
20240905,131400,5266742500,308500,308500,309000,307500,26
20240905,131300,5258740500,308500,307500,308500,307500,94
20240905,131200,5229746500,308000,308500,308500,308000,12
20240905,131100,5226048500,308500,308000,308500,307500,23
20240905,131000,5218968000,308000,308500,308500,307500,41
20240905,130900,5206355000,308500,307500,308500,307500,8
20240905,130800,5203892000,308000,307500,308500,307500,10
20240905,130700,5200814000,307500,308000,308500,307500,35
20240905,130600,5190042000,308000,308000,308000,307500,15
20240905,130500,5185427500,308000,307500,308000,307500,34
20240905,130400,5174959000,308000,307500,308000,307500,263
20240905,130300,5093960500,307500,307000,307500,307000,46
20240905,130200,5079819000,307000,307500,308000,307000,27
20240905,130100,5071523000,307500,307500,308000,307000,26
20240905,130000,5063531500,307500,307500,308000,307500,72
20240905,125900,5041391000,307500,307500,307500,307500,43
20240905,125800,5028168500,307500,307500,307500,307500,123
20240905,125700,4990346000,307500,307500,308000,307500,108
20240905,125600,4957135500,307500,307500,308000,307500,23
20240905,125500,4950055000,307500,307500,308000,307500,37
20240905,125400,4938669000,307500,307500,307500,307500,32
20240905,125300,4928829000,307500,308000,308000,307500,24
20240905,125200,4921446500,308000,307500,308000,307500,19
20240905,125100,4915603500,307500,308000,308000,307500,14
20240905,125000,4911292500,307500,307500,307500,307500,30
20240905,124900,4902067500,307500,308000,308500,307500,383
20240905,124800,4784106000,308000,308000,308500,308000,18
20240905,124700,4778561500,308500,308000,308500,308000,10
20240905,124600,4775481000,308500,308500,308500,308000,25
20240905,124500,4767779500,308000,308000,308500,308000,24
20240905,124400,4760386500,308000,308000,308500,308000,36
20240905,124300,4749297500,308000,308000,308000,308000,16
20240905,124200,4744369500,308000,308000,308500,308000,10
20240905,124100,4741288500,308500,308500,308500,308000,18
20240905,124000,4735737500,308000,308500,308500,308000,40
20240905,123900,4723411500,308000,309000,309000,308000,285
20240905,123800,4635492500,308500,308500,309000,308500,36
20240905,123700,4624386000,308500,308500,309000,308500,15
20240905,123600,4619758000,309000,308500,309000,308500,36
20240905,123500,4608648000,308500,308500,308500,308500,5
20240905,123400,4607105500,308500,308500,309000,308500,36
20240905,123300,4595999000,308500,309000,309000,308500,67
20240905,123200,4575303000,309000,308500,309000,308500,22
20240905,123100,4568512500,308500,308500,308500,308500,13
20240905,123000,4564502000,309000,308500,309000,308500,12
20240905,122900,4560799000,309000,309000,309000,308500,30
20240905,122800,4551533500,308500,308500,309000,308500,13
20240905,122700,4547520000,308500,308500,308500,308500,10
20240905,122600,4544435000,308500,309000,309000,308500,19
20240905,122500,4538570500,309000,308500,309000,308500,20
20240905,122400,4532397500,309000,308500,309000,308500,28
20240905,122300,4523752500,308500,309000,309000,308500,31
20240905,122200,4514182500,308500,308500,309000,308500,39
20240905,122100,4502142500,309000,309000,309000,309000,220
20240905,122000,4434162500,309000,309000,309000,309000,55
20240905,121900,4417167500,309000,309000,309000,309000,28
20240905,121800,4408515500,309500,309500,309500,309000,12
20240905,121700,4404806500,309000,309500,309500,309000,28
20240905,121600,4396145500,309500,309000,309500,309000,21
20240905,121500,4389654500,309000,309000,309500,309000,21
20240905,121400,4383164500,309000,309000,309000,309000,50
20240905,121300,4367714500,309000,309000,309500,309000,14
20240905,121200,4363388000,309500,309000,309500,309000,21
20240905,121100,4356898500,309000,309500,309500,309000,32
20240905,121000,4346996500,309500,310000,310000,309500,120
20240905,120900,4309856000,309500,309500,310000,309500,19
20240905,120800,4303975000,309500,309500,309500,309500,10
20240905,120700,4300880000,309500,309500,309500,309500,19
20240905,120600,4294999500,309500,309500,309500,309500,20
20240905,120500,4288809500,309500,309500,309500,309500,14
20240905,120400,4284476500,309500,309500,309500,309500,13
20240905,120300,4280453000,309500,309500,310000,309500,9
20240905,120200,4277667000,309500,309500,309500,309500,25
20240905,120100,4269929500,309500,310000,310000,309500,11
20240905,120000,4266523500,309500,309500,310000,309500,33
20240905,115900,4256309000,309500,309500,310000,309500,11
20240905,115800,4252904000,309500,309500,309500,309500,17
20240905,115700,4247642500,309500,309500,309500,309500,12
20240905,115600,4243928500,309500,309500,309500,309500,8
20240905,115500,4241452500,309500,309500,310000,309500,13
20240905,115400,4237428500,309500,309500,310000,309500,24
20240905,115300,4230000000,309500,309500,309500,309500,11
20240905,115200,4226595500,309500,309500,309500,309500,14
20240905,115100,4222262500,309500,309500,309500,309500,10
20240905,115000,4219167500,309000,309000,309500,309000,17
20240905,114900,4213907500,309500,309500,309500,309000,32
20240905,114800,4204011500,309500,309500,310000,309000,25
20240905,114700,4196277000,309500,309500,309500,309500,8
20240905,114600,4193801000,309500,309500,310000,309500,9
20240905,114500,4191015000,309500,309500,309500,309500,18
20240905,114400,4185444000,309500,309500,309500,309500,11
20240905,114300,4182039500,309500,309500,309500,309000,25
20240905,114200,4174307000,309500,309500,310000,309500,11
20240905,114100,4170902000,309500,310000,310000,309500,74
20240905,114000,4147992500,309500,309500,309500,309500,16
20240905,113900,4143040500,309500,309500,309500,309500,16
20240905,113800,4138088500,309500,309500,309500,309500,9
20240905,113700,4135303000,309500,309500,309500,309500,21
20240905,113600,4128803500,309500,309500,310000,309500,18
20240905,113500,4123232000,309500,309500,309500,309500,7
20240905,113400,4121065500,309500,309500,309500,309500,11
20240905,113300,4117661000,309500,309500,309500,309500,12
20240905,113200,4113947000,309500,309000,310000,309000,83
20240905,113100,4088229000,309500,309000,309500,309000,226
20240905,113000,4018291000,309000,309500,309500,309000,11
20240905,112900,4014891500,309000,309000,309000,309000,33
20240905,112800,4004694500,309000,309000,309000,309000,22
20240905,112700,3997896500,309500,309000,309500,309000,16
20240905,112600,3992951000,309000,308500,309000,308500,33
20240905,112500,3982755000,308500,308500,308500,308500,8
20240905,112400,3980287000,308500,309000,309000,308500,46
20240905,112300,3966084500,309000,309000,309000,309000,22
20240905,112200,3959286500,309000,309000,309000,309000,12
20240905,112100,3955578500,309000,308500,309000,308500,73
20240905,112000,3933022000,308500,309000,309000,308500,54
20240905,111900,3916358500,309000,309000,309000,308500,58
20240905,111800,3898438500,309000,309000,309000,309000,92
20240905,111700,3870010500,309000,308500,309000,308500,25
20240905,111600,3862286500,308500,309000,309000,308500,8
20240905,111500,3859817000,308500,309000,309000,308500,35
20240905,111400,3849007500,309000,308500,309000,308500,38
20240905,111300,3837272500,308500,308500,309000,308500,30
20240905,111200,3828016000,308500,308500,309000,308500,166
20240905,111100,3776804000,308500,309000,309000,308500,217
20240905,111000,3709807500,309000,309000,309500,309000,54
20240905,110900,3693120500,309000,309000,309500,309000,34
20240905,110800,3682611500,309500,309500,309500,309000,358
20240905,110700,3571871000,309500,309500,309500,309500,30
20240905,110600,3562586000,309500,310000,310000,309500,49
20240905,110500,3547418000,310000,309500,310000,309500,49
20240905,110400,3532247000,309500,309500,310000,309500,15
20240905,110300,3527599500,309500,310000,310000,309500,14
20240905,110200,3523266000,310000,310000,310000,309500,55
20240905,110100,3506217500,310000,310000,310500,310000,68
20240905,110000,3485137000,310500,310000,310500,310000,80
20240905,105900,3460336500,310000,310000,310000,310000,16
20240905,105800,3455376500,310000,310000,310000,310000,18
20240905,105700,3449796500,310000,310000,310000,310000,89
20240905,105600,3422206500,310000,310000,310000,310000,12
20240905,105500,3418486500,310000,310000,310000,310000,29
20240905,105400,3409496500,310000,310000,310000,310000,31
20240905,105300,3399886500,310000,310000,310000,309500,88
20240905,105200,3372644500,310000,310500,310500,309500,968
20240905,105100,3072548500,310500,310500,311000,310500,185
20240905,105000,3015104500,310500,310500,310500,310500,27
20240905,104900,3006721000,310500,310500,310500,310500,30
20240905,104800,2997406000,310500,310500,311000,310500,39
20240905,104700,2985296000,310500,310500,310500,310500,4
20240905,104600,2984054000,310500,310500,310500,310500,26
20240905,104500,2975981000,310500,310500,310500,310500,11
20240905,104400,2972565500,310500,310500,310500,310500,15
20240905,104300,2967908000,310500,310500,310500,310500,14
20240905,104200,2963561000,310500,310500,310500,310500,47
20240905,104100,2948967500,310500,310500,310500,310500,14
20240905,104000,2944620500,310500,310500,311000,310500,36
20240905,103900,2933442000,310500,310500,310500,310000,10
20240905,103800,2930340000,310000,310500,310500,310000,41
20240905,103700,2917617500,310500,310000,310500,310000,17
20240905,103600,2912341500,310000,310500,310500,310000,29
20240905,103500,2903350500,310500,310000,310500,310000,10
20240905,103400,2900250000,310500,310500,310500,310500,24
20240905,103300,2892798000,310500,310500,310500,310500,39
20240905,103200,2880688500,310500,311000,311000,310500,18
20240905,103100,2875099000,311000,310500,311000,310500,34
20240905,103000,2864541000,310500,310500,310500,310500,2
20240905,102900,2863920000,310500,310500,310500,310500,23
20240905,102800,2856778500,310500,310500,311000,310500,23
20240905,102700,2849636500,310500,310500,310500,310500,62
20240905,102600,2830385500,310500,310500,311000,310500,24
20240905,102500,2822931000,310500,310500,310500,310500,33
20240905,102400,2812684500,310500,310000,310500,310000,75
20240905,102300,2789407500,310000,310000,310000,310000,16
20240905,102200,2784447500,310000,310500,310500,310000,29
20240905,102100,2775452500,310000,310000,310500,310000,34
20240905,102000,2764912000,310000,310000,310500,310000,93
20240905,101900,2736041000,310000,310500,310500,310000,42
20240905,101800,2723001500,310500,310500,310500,310500,21
20240905,101700,2716481000,310500,310500,310500,310000,300
20240905,101600,2623379000,310500,310500,310500,310500,22
20240905,101500,2616548000,310500,311000,311000,310500,43
20240905,101400,2603190500,311000,310500,311000,310500,20
20240905,101300,2596975000,310500,310500,310500,310500,8
20240905,101200,2594491000,310500,310500,310500,310500,23
20240905,101100,2587349500,310500,311000,311500,310500,114
20240905,101000,2551896000,311000,311500,311500,311000,11
20240905,100900,2548474000,311000,311000,311000,311000,11
20240905,100800,2545053000,311000,311000,311000,311000,61
20240905,100700,2526082000,311000,311000,311000,311000,22
20240905,100600,2519240000,311000,311000,311000,311000,1
20240905,100500,2518929000,311500,310500,311500,310500,103
20240905,100400,2486903000,311000,310500,311000,310500,178
20240905,100300,2431633500,311000,311000,311000,310500,48
20240905,100200,2416709500,311000,311000,311000,311000,24
20240905,100100,2409245500,311000,311000,311000,311000,16
20240905,100000,2404269500,310500,311000,311500,310500,72
20240905,095900,2381881000,311000,311000,311000,311000,56
20240905,095800,2364465000,311000,311000,311000,310500,89
20240905,095700,2336791000,311000,311000,311000,311000,55
20240905,095600,2319686000,311000,310500,311000,310500,41
20240905,095500,2306941000,310500,310500,311000,310500,53
20240905,095400,2290465000,311000,310500,311000,310500,29
20240905,095300,2281454500,310500,310500,311000,310500,34
20240905,095200,2270893500,310500,310500,311000,310500,59
20240905,095100,2252550000,311500,311500,311500,310500,95
20240905,095000,2222964000,311000,310000,311000,309500,373
20240905,094900,2107093000,310000,310000,310000,310000,24
20240905,094800,2099653000,310000,310000,310500,310000,100
20240905,094700,2068623000,310000,310000,310000,309500,513
20240905,094600,1909753000,310000,310500,310500,310000,755
20240905,094500,1675622000,310500,310500,310500,310500,16
20240905,094400,1670654000,310500,311000,311000,310500,8
20240905,094300,1668169000,310500,310500,310500,310500,20
20240905,094200,1661959000,310500,310500,310500,310500,41
20240905,094100,1649228500,310000,311000,311000,310000,1169
20240905,094000,1286047500,311000,311000,311500,311000,45
20240905,093900,1272051500,311000,311000,311000,311000,28
20240905,093800,1263343500,311000,310500,311000,310500,25
20240905,093700,1255573000,311000,311500,311500,311000,1224
20240905,093600,874628000,311500,312000,312000,311500,60
20240905,093500,855911000,311500,312000,312000,311500,5
20240905,093400,854352500,311500,312000,312000,311500,142
20240905,093300,810053500,312000,312500,312500,312000,95
20240905,093200,780369000,312500,313000,313000,312500,20
20240905,093100,774115000,313000,312500,313000,312500,43
20240905,093000,760658500,312500,313000,313000,312000,223
20240905,092900,690996500,313000,313000,313000,313000,45
20240905,092800,676911500,313500,313000,313500,313000,11
20240905,092700,673463500,313000,313000,313000,313000,21
20240905,092600,666890500,313000,313000,313500,313000,10
20240905,092500,663760000,313000,313500,313500,313000,23
20240905,092400,656550000,313500,313500,313500,313500,24
20240905,092300,649026000,313500,314000,314000,313500,25
20240905,092200,641180500,314000,314500,314500,314000,27
20240905,092100,632691500,314000,314500,314500,314000,15
20240905,092000,627976000,314500,315000,315000,314000,15
20240905,091900,623257500,315000,315500,315500,315000,55
20240905,091800,605931000,315000,315500,315500,314000,73
20240905,091700,582947000,315500,315000,315500,314500,56
20240905,091600,565301000,315000,315000,315500,314500,77
20240905,091500,541047000,315000,315000,315000,314500,33
20240905,091400,530655000,315000,315000,315500,315000,160
20240905,091300,480249500,315500,312500,315500,312500,692
20240905,091200,262559000,312500,313000,313500,312500,135
20240905,091100,220330000,313000,312500,313000,312500,7
20240905,091000,218141500,312500,313000,313000,312500,33
20240905,090900,207823500,312500,313500,313500,312500,52
20240905,090800,191542500,313500,313500,313500,313000,17
20240905,090700,186219500,313500,312500,314000,312500,59
20240905,090600,167730000,313500,312500,313500,312000,105
20240905,090500,134894500,312500,311500,312500,311500,77
20240905,090400,110855500,312000,311500,312500,311500,68
20240905,090300,89649000,312000,311000,312000,311000,31
20240905,090200,79998000,311000,312500,312500,311000,48
20240905,090100,65035000,312500,312000,312500,312000,27
20240905,090000,56603500,312000,313000,313000,311500,181