KissMeData/101930/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,200400,2433188180,20300,20300,20300,20300,487
20240906,200300,2433188180,20300,20300,20300,20300,0
20240906,200200,2433188180,20300,20300,20300,20300,0
20240906,200100,2433188180,20300,20300,20300,20300,0
20240906,200000,2433188180,20300,20300,20300,20300,0
20240906,195900,2433188180,20300,20300,20300,20300,0
20240906,195800,2433188180,20300,20300,20300,20300,0
20240906,195700,2433188180,20300,20300,20300,20300,0
20240906,195600,2433188180,20300,20300,20300,20300,0
20240906,195500,2433188180,20300,20300,20300,20300,0
20240906,195400,2433188180,20300,20300,20300,20300,0
20240906,195300,2433188180,20300,20300,20300,20300,0
20240906,195200,2433188180,20300,20300,20300,20300,0
20240906,195100,2433188180,20300,20300,20300,20300,0
20240906,195000,2433188180,20300,20300,20300,20300,0
20240906,194900,2433188180,20300,20300,20300,20300,0
20240906,194800,2433188180,20300,20300,20300,20300,0
20240906,194700,2433188180,20300,20300,20300,20300,0
20240906,194600,2433188180,20300,20300,20300,20300,0
20240906,194500,2433188180,20300,20300,20300,20300,0
20240906,194400,2433188180,20300,20300,20300,20300,0
20240906,194300,2433188180,20300,20300,20300,20300,0
20240906,194200,2433188180,20300,20300,20300,20300,0
20240906,194100,2433188180,20300,20300,20300,20300,0
20240906,194000,2433188180,20300,20300,20300,20300,0
20240906,193900,2433188180,20300,20300,20300,20300,0
20240906,193800,2433188180,20300,20300,20300,20300,0
20240906,193700,2433188180,20300,20300,20300,20300,0
20240906,193600,2433188180,20300,20300,20300,20300,0
20240906,193500,2433188180,20300,20300,20300,20300,0
20240906,193400,2433188180,20300,20300,20300,20300,487
20240906,193300,2433188180,20300,20300,20300,20300,0
20240906,193200,2433188180,20300,20300,20300,20300,0
20240906,193100,2433188180,20300,20300,20300,20300,0
20240906,193000,2433188180,20300,20300,20300,20300,0
20240906,192900,2433188180,20300,20300,20300,20300,0
20240906,192800,2433188180,20300,20300,20300,20300,0
20240906,192700,2433188180,20300,20300,20300,20300,0
20240906,192600,2433188180,20300,20300,20300,20300,0
20240906,192500,2433188180,20300,20300,20300,20300,0
20240906,192400,2433188180,20300,20300,20300,20300,0
20240906,192300,2433188180,20300,20300,20300,20300,0
20240906,192200,2433188180,20300,20300,20300,20300,0
20240906,192100,2433188180,20300,20300,20300,20300,0
20240906,192000,2433188180,20300,20300,20300,20300,0
20240906,191900,2433188180,20300,20300,20300,20300,0
20240906,191800,2433188180,20300,20300,20300,20300,0
20240906,191700,2433188180,20300,20300,20300,20300,0
20240906,191600,2433188180,20300,20300,20300,20300,0
20240906,191500,2433188180,20300,20300,20300,20300,0
20240906,191400,2433188180,20300,20300,20300,20300,0
20240906,191300,2433188180,20300,20300,20300,20300,0
20240906,191200,2433188180,20300,20300,20300,20300,0
20240906,191100,2433188180,20300,20300,20300,20300,0
20240906,191000,2433188180,20300,20300,20300,20300,0
20240906,190900,2433188180,20300,20300,20300,20300,0
20240906,190800,2433188180,20300,20300,20300,20300,0
20240906,190700,2433188180,20300,20300,20300,20300,0
20240906,190600,2433188180,20300,20300,20300,20300,0
20240906,190500,2433188180,20300,20300,20300,20300,0
20240906,190400,2433188180,20300,20300,20300,20300,487
20240906,190300,2433188180,20300,20300,20300,20300,0
20240906,190200,2433188180,20300,20300,20300,20300,0
20240906,190100,2433188180,20300,20300,20300,20300,0
20240906,190000,2433188180,20300,20300,20300,20300,0
20240906,185900,2433188180,20300,20300,20300,20300,0
20240906,185800,2433188180,20300,20300,20300,20300,0
20240906,185700,2433188180,20300,20300,20300,20300,0
20240906,185600,2433188180,20300,20300,20300,20300,0
20240906,185500,2433188180,20300,20300,20300,20300,0
20240906,185400,2433188180,20300,20300,20300,20300,0
20240906,185300,2433188180,20300,20300,20300,20300,0
20240906,185200,2433188180,20300,20300,20300,20300,0
20240906,185100,2433188180,20300,20300,20300,20300,0
20240906,185000,2433188180,20300,20300,20300,20300,0
20240906,184900,2433188180,20300,20300,20300,20300,0
20240906,184800,2433188180,20300,20300,20300,20300,0
20240906,184700,2433188180,20300,20300,20300,20300,0
20240906,184600,2433188180,20300,20300,20300,20300,0
20240906,184500,2433188180,20300,20300,20300,20300,0
20240906,184400,2433188180,20300,20300,20300,20300,0
20240906,184300,2433188180,20300,20300,20300,20300,0
20240906,184200,2433188180,20300,20300,20300,20300,0
20240906,184100,2433188180,20300,20300,20300,20300,0
20240906,184000,2433188180,20300,20300,20300,20300,0
20240906,183900,2433188180,20300,20300,20300,20300,0
20240906,183800,2433188180,20300,20300,20300,20300,0
20240906,183700,2433188180,20300,20300,20300,20300,0
20240906,183600,2433188180,20300,20300,20300,20300,0
20240906,183500,2433188180,20300,20300,20300,20300,0
20240906,183400,2433188180,20300,20300,20300,20300,487
20240906,183300,2433188180,20300,20300,20300,20300,0
20240906,183200,2433188180,20300,20300,20300,20300,0
20240906,183100,2433188180,20300,20300,20300,20300,0
20240906,183000,2433188180,20300,20300,20300,20300,0
20240906,182900,2433188180,20300,20300,20300,20300,0
20240906,182800,2433188180,20300,20300,20300,20300,0
20240906,182700,2433188180,20300,20300,20300,20300,0
20240906,182600,2433188180,20300,20300,20300,20300,0
20240906,182500,2433188180,20300,20300,20300,20300,0
20240906,182400,2433188180,20300,20300,20300,20300,0
20240906,182300,2433188180,20300,20300,20300,20300,0
20240906,182200,2433188180,20300,20300,20300,20300,0
20240906,182100,2433188180,20300,20300,20300,20300,0
20240906,182000,2433188180,20300,20300,20300,20300,0
20240906,181900,2433188180,20300,20300,20300,20300,0
20240906,181800,2433188180,20300,20300,20300,20300,0
20240906,181700,2433188180,20300,20300,20300,20300,0
20240906,181600,2433188180,20300,20300,20300,20300,0
20240906,181500,2433188180,20300,20300,20300,20300,0
20240906,181400,2433188180,20300,20300,20300,20300,0
20240906,181300,2433188180,20300,20300,20300,20300,0
20240906,181200,2433188180,20300,20300,20300,20300,0
20240906,181100,2433188180,20300,20300,20300,20300,0
20240906,181000,2433188180,20300,20300,20300,20300,0
20240906,180900,2433188180,20300,20300,20300,20300,0
20240906,180800,2433188180,20300,20300,20300,20300,0
20240906,180700,2433188180,20300,20300,20300,20300,0
20240906,180600,2433188180,20300,20300,20300,20300,0
20240906,180500,2433188180,20300,20300,20300,20300,0
20240906,180400,2433188180,20300,20300,20300,20300,487
20240906,180300,2433188180,20300,20300,20300,20300,0
20240906,180200,2433188180,20300,20300,20300,20300,0
20240906,180100,2433188180,20300,20300,20300,20300,0
20240906,180000,2433188180,20300,20300,20300,20300,0
20240906,175900,2433188180,20300,20300,20300,20300,0
20240906,175800,2433188180,20300,20300,20300,20300,0
20240906,175700,2433188180,20300,20300,20300,20300,0
20240906,175600,2433188180,20300,20300,20300,20300,0
20240906,175500,2433188180,20300,20300,20300,20300,0
20240906,175400,2433188180,20300,20300,20300,20300,0
20240906,175300,2433188180,20300,20300,20300,20300,0
20240906,175200,2433188180,20300,20300,20300,20300,0
20240906,175100,2433188180,20300,20300,20300,20300,0
20240906,175000,2433188180,20300,20300,20300,20300,0
20240906,174900,2433188180,20300,20300,20300,20300,0
20240906,174800,2433188180,20300,20300,20300,20300,0
20240906,174700,2433188180,20300,20300,20300,20300,0
20240906,174600,2433188180,20300,20300,20300,20300,0
20240906,174500,2433188180,20300,20300,20300,20300,0
20240906,174400,2433188180,20300,20300,20300,20300,0
20240906,174300,2433188180,20300,20300,20300,20300,0
20240906,174200,2433188180,20300,20300,20300,20300,0
20240906,174100,2433188180,20300,20300,20300,20300,0
20240906,174000,2433188180,20300,20300,20300,20300,0
20240906,173900,2433188180,20300,20300,20300,20300,0
20240906,173800,2433188180,20300,20300,20300,20300,0
20240906,173700,2433188180,20300,20300,20300,20300,0
20240906,173600,2433188180,20300,20300,20300,20300,0
20240906,173500,2433188180,20300,20300,20300,20300,0
20240906,173400,2433188180,20300,20300,20300,20300,487
20240906,173300,2433188180,20300,20300,20300,20300,0
20240906,173200,2433188180,20300,20300,20300,20300,0
20240906,173100,2433188180,20300,20300,20300,20300,0
20240906,173000,2433188180,20300,20300,20300,20300,0
20240906,172900,2433188180,20300,20300,20300,20300,0
20240906,172800,2433188180,20300,20300,20300,20300,0
20240906,172700,2433188180,20300,20300,20300,20300,0
20240906,172600,2433188180,20300,20300,20300,20300,0
20240906,172500,2433188180,20300,20300,20300,20300,0
20240906,172400,2433188180,20300,20300,20300,20300,0
20240906,172300,2433188180,20300,20300,20300,20300,0
20240906,172200,2433188180,20300,20300,20300,20300,0
20240906,172100,2433188180,20300,20300,20300,20300,0
20240906,172000,2433188180,20300,20300,20300,20300,0
20240906,171900,2433188180,20300,20300,20300,20300,0
20240906,171800,2433188180,20300,20300,20300,20300,0
20240906,171700,2433188180,20300,20300,20300,20300,0
20240906,171600,2433188180,20300,20300,20300,20300,0
20240906,171500,2433188180,20300,20300,20300,20300,0
20240906,171400,2433188180,20300,20300,20300,20300,0
20240906,171300,2433188180,20300,20300,20300,20300,0
20240906,171200,2433188180,20300,20300,20300,20300,0
20240906,171100,2433188180,20300,20300,20300,20300,0
20240906,171000,2433188180,20300,20300,20300,20300,0
20240906,170900,2433188180,20300,20300,20300,20300,0
20240906,170800,2433188180,20300,20300,20300,20300,0
20240906,170700,2433188180,20300,20300,20300,20300,0
20240906,170600,2433188180,20300,20300,20300,20300,0
20240906,170500,2433188180,20300,20300,20300,20300,0
20240906,170400,2433188180,20300,20300,20300,20300,487
20240906,170300,2433188180,20300,20300,20300,20300,0
20240906,170200,2433188180,20300,20300,20300,20300,0
20240906,170100,2433188180,20300,20300,20300,20300,0
20240906,170000,2433188180,20300,20300,20300,20300,0
20240906,165900,2433188180,20300,20300,20300,20300,0
20240906,165800,2433188180,20300,20300,20300,20300,0
20240906,165700,2433188180,20300,20300,20300,20300,0
20240906,165600,2433188180,20300,20300,20300,20300,0
20240906,165500,2433188180,20300,20300,20300,20300,0
20240906,165400,2433188180,20300,20300,20300,20300,0
20240906,165300,2433188180,20300,20300,20300,20300,0
20240906,165200,2433188180,20300,20300,20300,20300,0
20240906,165100,2433188180,20300,20300,20300,20300,0
20240906,165000,2433188180,20300,20300,20300,20300,0
20240906,164900,2433188180,20300,20300,20300,20300,0
20240906,164800,2433188180,20300,20300,20300,20300,0
20240906,164700,2433188180,20300,20300,20300,20300,0
20240906,164600,2433188180,20300,20300,20300,20300,0
20240906,164500,2433188180,20300,20300,20300,20300,0
20240906,164400,2433188180,20300,20300,20300,20300,0
20240906,164300,2433188180,20300,20300,20300,20300,0
20240906,164200,2433188180,20300,20300,20300,20300,0
20240906,164100,2433188180,20300,20300,20300,20300,0
20240906,164000,2433188180,20300,20300,20300,20300,0
20240906,163900,2433188180,20300,20300,20300,20300,0
20240906,163800,2433188180,20300,20300,20300,20300,0
20240906,163700,2433188180,20300,20300,20300,20300,0
20240906,163600,2433188180,20300,20300,20300,20300,0
20240906,163500,2433188180,20300,20300,20300,20300,0
20240906,163400,2433188180,20300,20300,20300,20300,487
20240906,163300,2433188180,20300,20300,20300,20300,0
20240906,163200,2433188180,20300,20300,20300,20300,0
20240906,163100,2433188180,20300,20300,20300,20300,0
20240906,163000,2433188180,20300,20300,20300,20300,0
20240906,162900,2433188180,20300,20300,20300,20300,0
20240906,162800,2433188180,20300,20300,20300,20300,0
20240906,162700,2433188180,20300,20300,20300,20300,0
20240906,162600,2433188180,20300,20300,20300,20300,0
20240906,162500,2433188180,20300,20300,20300,20300,0
20240906,162400,2433188180,20300,20300,20300,20300,0
20240906,162300,2433188180,20300,20300,20300,20300,0
20240906,162200,2433188180,20300,20300,20300,20300,0
20240906,162100,2433188180,20300,20300,20300,20300,0
20240906,162000,2433188180,20300,20300,20300,20300,0
20240906,161900,2433188180,20300,20300,20300,20300,0
20240906,161800,2433188180,20300,20300,20300,20300,0
20240906,161700,2433188180,20300,20300,20300,20300,0
20240906,161600,2433188180,20300,20300,20300,20300,0
20240906,161500,2433188180,20300,20300,20300,20300,0
20240906,161400,2433188180,20300,20300,20300,20300,0
20240906,161300,2433188180,20300,20300,20300,20300,0
20240906,161200,2433188180,20300,20300,20300,20300,0
20240906,161100,2433188180,20300,20300,20300,20300,0
20240906,161000,2433188180,20300,20300,20300,20300,0
20240906,160900,2433188180,20300,20300,20300,20300,0
20240906,160800,2433188180,20300,20300,20300,20300,0
20240906,160700,2433188180,20300,20300,20300,20300,0
20240906,160600,2433188180,20300,20300,20300,20300,0
20240906,160500,2433188180,20300,20300,20300,20300,0
20240906,160400,2433188180,20300,20300,20300,20300,487
20240906,160300,2433188180,20300,20300,20300,20300,0
20240906,160200,2433188180,20300,20300,20300,20300,0
20240906,160100,2433188180,20300,20300,20300,20300,0
20240906,160000,2433188180,20300,20300,20300,20300,0
20240906,155900,2433188180,20300,20300,20300,20300,0
20240906,155800,2433188180,20300,20300,20300,20300,0
20240906,155700,2433188180,20300,20300,20300,20300,0
20240906,155600,2433188180,20300,20300,20300,20300,0
20240906,155500,2433188180,20300,20300,20300,20300,0
20240906,155400,2433188180,20300,20300,20300,20300,0
20240906,155300,2433188180,20300,20300,20300,20300,0
20240906,155200,2433188180,20300,20300,20300,20300,0
20240906,155100,2433188180,20300,20300,20300,20300,0
20240906,155000,2433188180,20300,20300,20300,20300,0
20240906,154900,2433188180,20300,20300,20300,20300,0
20240906,154800,2433188180,20300,20300,20300,20300,0
20240906,154700,2433188180,20300,20300,20300,20300,0
20240906,154600,2433188180,20300,20300,20300,20300,0
20240906,154500,2433188180,20300,20300,20300,20300,0
20240906,154400,2433188180,20300,20300,20300,20300,0
20240906,154300,2433188180,20300,20300,20300,20300,0
20240906,154200,2433188180,20300,20300,20300,20300,0
20240906,154100,2433188180,20300,20300,20300,20300,0
20240906,154000,2433188180,20300,20300,20300,20300,0
20240906,153900,2433188180,20300,20300,20300,20300,0
20240906,153800,2433188180,20300,20300,20300,20300,0
20240906,153700,2433188180,20300,20300,20300,20300,0
20240906,153600,2433188180,20300,20300,20300,20300,0
20240906,153500,2433188180,20300,20300,20300,20300,0
20240906,153400,2433188180,20300,20300,20300,20300,487
20240906,153300,2433188180,20300,20300,20300,20300,0
20240906,153200,2433188180,20300,20300,20300,20300,0
20240906,153100,2433188180,20300,20300,20300,20300,0
20240906,153000,2433188180,20300,20300,20300,20300,487
20240906,152900,2423302080,20500,20500,20500,20500,0
20240906,152800,2423302080,20500,20500,20500,20500,0
20240906,152700,2423302080,20500,20500,20500,20500,0
20240906,152600,2423302080,20500,20500,20500,20500,0
20240906,152500,2423302080,20500,20500,20500,20500,0
20240906,152400,2423302080,20500,20500,20500,20500,0
20240906,152300,2423302080,20500,20500,20500,20500,0
20240906,152200,2423302080,20500,20500,20500,20500,0
20240906,152100,2423302080,20500,20500,20500,20500,0
20240906,152000,2423302080,20500,20500,20500,20500,0
20240906,151900,2423302080,20500,20550,20550,20300,1950
20240906,151800,2383564980,20500,20600,20600,20500,1183
20240906,151700,2359306180,20500,20500,20500,20500,543
20240906,151600,2348174680,20400,20400,20400,20400,0
20240906,151500,2348174680,20400,20400,20400,20400,13
20240906,151400,2347909480,20400,20400,20400,20400,55
20240906,151300,2346787480,20300,20300,20300,20300,208
20240906,151200,2342565080,20400,20400,20400,20400,0
20240906,151100,2342565080,20400,20400,20400,20400,20
20240906,151000,2342157080,20400,20350,20400,20300,65
20240906,150900,2340835380,20350,20350,20350,20350,0
20240906,150800,2340835380,20350,20350,20350,20350,234
20240906,150700,2336073480,20400,20400,20400,20400,204
20240906,150600,2331911880,20400,20400,20400,20400,85
20240906,150500,2330177880,20400,20450,20450,20400,17
20240906,150400,2329830730,20400,20400,20400,20400,1
20240906,150300,2329810330,20350,20500,20500,20350,2
20240906,150200,2329769480,20500,20500,20500,20500,1
20240906,150100,2329748980,20550,20550,20550,20550,0
20240906,150000,2329748980,20550,20450,20550,20450,716
20240906,145900,2315049730,20500,20500,20500,20500,0
20240906,145800,2315049730,20500,20500,20500,20500,8
20240906,145700,2314885730,20500,20550,20550,20500,65
20240906,145600,2313550230,20550,20650,20650,20550,191
20240906,145500,2309618930,20600,20700,20750,20600,1701
20240906,145400,2274463080,20550,20650,20750,20550,1688
20240906,145300,2239547980,20600,20500,20700,20500,3681
20240906,145200,2163776980,20500,20400,20550,20400,1609
20240906,145100,2130810630,20400,20400,20400,20400,0
20240906,145000,2130810630,20400,20400,20400,20400,3
20240906,144900,2130749430,20350,20350,20350,20350,91
20240906,144800,2128897580,20350,20350,20350,20350,9
20240906,144700,2128714430,20350,20350,20350,20350,0
20240906,144600,2128714430,20350,20350,20350,20350,140
20240906,144500,2125865430,20400,20400,20400,20400,20
20240906,144400,2125457430,20450,20450,20450,20450,0
20240906,144300,2125457430,20450,20450,20450,20450,3
20240906,144200,2125396080,20450,20450,20450,20450,1
20240906,144100,2125375630,20350,20350,20350,20350,0
20240906,144000,2125375630,20350,20400,20400,20350,81
20240906,143900,2123726680,20350,20350,20350,20350,0
20240906,143800,2123726680,20350,20400,20400,20350,115
20240906,143700,2121385980,20400,20400,20400,20400,6
20240906,143600,2121263580,20350,20350,20350,20350,0
20240906,143500,2121263580,20350,20350,20350,20350,0
20240906,143400,2121263580,20350,20350,20350,20350,1
20240906,143300,2121243230,20500,20500,20500,20500,3
20240906,143200,2121181730,20500,20450,20500,20400,218
20240906,143100,2116730680,20500,20500,20500,20500,0
20240906,143000,2116730680,20500,20500,20500,20500,51
20240906,142900,2115685180,20500,20500,20500,20500,101
20240906,142800,2113614680,20500,20500,20500,20500,109
20240906,142700,2111380180,20500,20500,20500,20500,100
20240906,142600,2109330180,20500,20500,20500,20500,154
20240906,142500,2106173180,20500,20500,20500,20500,50
20240906,142400,2105148180,20500,20500,20500,20500,100
20240906,142300,2103098180,20500,20500,20500,20500,101
20240906,142200,2101027680,20500,20450,20500,20450,115
20240906,142100,2098673380,20450,20450,20450,20450,150
20240906,142000,2095605880,20450,20450,20450,20450,299
20240906,141900,2089491330,20400,20400,20400,20400,1
20240906,141800,2089470930,20400,20400,20400,20400,109
20240906,141700,2087247330,20400,20400,20400,20350,151
20240906,141600,2084169430,20400,20400,20400,20400,160
20240906,141500,2080905430,20400,20400,20400,20400,161
20240906,141400,2077621030,20400,20400,20400,20400,89
20240906,141300,2075805430,20400,20500,20500,20400,174
20240906,141200,2072255630,20500,20500,20500,20500,200
20240906,141100,2068155630,20500,20500,20500,20500,69
20240906,141000,2066741130,20400,20500,20550,20400,57
20240906,140900,2065572680,20500,20500,20500,20500,100
20240906,140800,2063522680,20500,20500,20500,20500,161
20240906,140700,2060222180,20500,20550,20550,20500,415
20240906,140600,2051711980,20550,20550,20550,20550,166
20240906,140500,2048300680,20550,20550,20550,20550,293
20240906,140400,2042279530,20550,20600,20600,20550,106
20240906,140300,2040098730,20600,20600,20600,20550,337
20240906,140200,2033159780,20600,20600,20600,20600,202
20240906,140100,2028998580,20550,20550,20550,20550,0
20240906,140000,2028998580,20550,20550,20600,20550,437
20240906,135900,2020018130,20550,20500,20550,20500,156
20240906,135800,2016814780,20500,20550,20550,20500,223
20240906,135700,2012241830,20550,20450,20550,20450,650
20240906,135600,1998889580,20500,20500,20500,20500,154
20240906,135500,1995732580,20500,20500,20500,20500,104
20240906,135400,1993600580,20500,20500,20500,20500,96
20240906,135300,1991632580,20500,20500,20500,20500,103
20240906,135200,1989521080,20500,20500,20500,20500,102
20240906,135100,1987430080,20500,20500,20500,20500,350
20240906,135000,1980255080,20500,20500,20500,20500,101
20240906,134900,1978184580,20450,20450,20450,20450,300
20240906,134800,1972049580,20500,20500,20500,20500,111
20240906,134700,1969774080,20500,20500,20500,20500,100
20240906,134600,1967724080,20500,20500,20500,20500,166
20240906,134500,1964321080,20600,20500,20600,20400,1151
20240906,134400,1940666530,20500,20500,20500,20500,160
20240906,134300,1937386530,20500,20500,20500,20500,109
20240906,134200,1935152030,20500,20450,20500,20450,46
20240906,134100,1934211280,20450,20450,20450,20450,150
20240906,134000,1931143780,20450,20400,20450,20400,155
20240906,133900,1927979030,20450,20400,20450,20400,400
20240906,133800,1919801530,20400,20400,20400,20400,124
20240906,133700,1917271930,20350,20350,20350,20350,100
20240906,133600,1915236930,20350,20350,20350,20350,154
20240906,133500,1912103030,20300,20300,20300,20300,102
20240906,133400,1910032430,20350,20450,20450,20350,275
20240906,133300,1904427280,20450,20500,20500,20450,335
20240906,133200,1897576430,20500,20500,20500,20500,102
20240906,133100,1895485430,20500,20500,20500,20500,209
20240906,133000,1891200930,20500,20500,20500,20500,302
20240906,132900,1885009930,20500,20500,20500,20500,100
20240906,132800,1882959930,20500,20500,20500,20500,193
20240906,132700,1879003430,20500,20500,20500,20500,215
20240906,132600,1874595930,20450,20450,20450,20450,0
20240906,132500,1874595930,20450,20500,20500,20450,61
20240906,132400,1873345680,20500,20500,20550,20500,124
20240906,132300,1870801130,20500,20550,20550,20500,187
20240906,132200,1866964930,20550,20500,20550,20500,150
20240906,132100,1863889830,20500,20500,20500,20500,93
20240906,132000,1861983330,20500,20500,20500,20500,193
20240906,131900,1858026830,20500,20500,20500,20500,137
20240906,131800,1855218330,20500,20500,20500,20500,82
20240906,131700,1853537330,20500,20500,20500,20500,150
20240906,131600,1850462330,20500,20500,20500,20450,177
20240906,131500,1846834730,20500,20500,20500,20500,100
20240906,131400,1844784730,20500,20550,20550,20500,79
20240906,131300,1843165030,20500,20600,20600,20500,162
20240906,131200,1839843430,20600,20600,20600,20550,151
20240906,131100,1836739730,20600,20550,20600,20550,621
20240906,131000,1823964030,20600,20550,20600,20500,251
20240906,130900,1818805080,20550,20600,20600,20550,501
20240906,130800,1808485780,20650,20750,20800,20650,649
20240906,130700,1795037830,20800,20750,20800,20750,76
20240906,130600,1793460730,20750,20750,20750,20750,172
20240906,130500,1789891730,20750,20750,20800,20750,506
20240906,130400,1779385530,20750,20750,20750,20750,105
20240906,130300,1777206780,20750,20800,20800,20750,216
20240906,130200,1772724680,20800,20700,20850,20700,555
20240906,130100,1761230630,20650,20950,20950,20650,1727
20240906,130000,1725418980,20950,21000,21000,20950,125
20240906,125900,1722796830,21000,21000,21000,21000,94
20240906,125800,1720822830,21000,21050,21050,21000,115
20240906,125700,1718402330,21000,21100,21100,21000,309
20240906,125600,1711907530,21100,21200,21200,21100,125
20240906,125500,1709258430,21200,21250,21400,21200,389
20240906,125400,1700984180,21350,21350,21400,21350,335
20240906,125300,1693824330,21250,21350,21350,21200,670
20240906,125200,1679552030,21350,21350,21400,21300,1041
20240906,125100,1657339830,21400,21300,21400,21250,1055
20240906,125000,1634820980,21400,21150,21400,21100,3369
20240906,124900,1563249730,21150,21050,21150,21000,1240
20240906,124800,1537073230,21050,21000,21050,21000,320
20240906,124700,1530338380,21000,21000,21000,21000,56
20240906,124600,1529162380,21000,21000,21000,20950,382
20240906,124500,1521142130,21050,21050,21050,21000,335
20240906,124400,1514094780,21000,21000,21000,21000,58
20240906,124300,1512876780,21000,21050,21050,21000,126
20240906,124200,1510225680,21050,21000,21050,21000,246
20240906,124100,1505051430,21050,20950,21100,20950,534
20240906,124000,1493824630,20950,20950,21000,20950,342
20240906,123900,1486659680,20900,20900,20950,20900,394
20240906,123800,1478408230,20900,20900,20900,20900,56
20240906,123700,1477237830,20900,20850,20900,20850,68
20240906,123600,1475817880,20850,20850,20850,20850,56
20240906,123500,1474650280,20850,20850,20850,20850,38
20240906,123400,1473857980,20850,20900,20900,20850,640
20240906,123300,1460482930,20900,20950,20950,20900,58
20240906,123200,1459270630,20900,20900,20900,20900,25
20240906,123100,1458748130,20900,20900,20900,20900,56
20240906,123000,1457577730,20900,20950,20950,20900,63
20240906,122900,1456260730,20900,20900,20900,20900,33
20240906,122800,1455571030,20900,20900,20900,20850,83
20240906,122700,1453838080,20850,20850,20850,20850,23
20240906,122600,1453358530,20850,20850,20850,20850,97
20240906,122500,1451336080,20850,20850,20850,20850,103
20240906,122400,1449188530,20850,20850,20850,20850,59
20240906,122300,1447958380,20850,20850,20850,20850,93
20240906,122200,1446019330,20800,20900,20900,20800,419
20240906,122100,1437278680,20900,21000,21000,20900,510
20240906,122000,1426573680,21000,20900,21000,20900,318
20240906,121900,1419912830,20900,20900,20900,20900,57
20240906,121800,1418721530,20900,20900,20900,20900,33
20240906,121700,1418031830,20900,20900,20900,20900,55
20240906,121600,1416882330,20900,20900,20900,20900,25
20240906,121500,1416359830,20900,20900,20900,20900,56
20240906,121400,1415189430,20900,20950,20950,20900,509
20240906,121300,1404543380,20950,21000,21000,20950,269
20240906,121200,1398899980,21000,20950,21000,20900,215
20240906,121100,1394394530,20950,21050,21050,20950,379
20240906,121000,1386432830,21050,21050,21050,21050,251
20240906,120900,1381149280,21050,21000,21050,21000,238
20240906,120800,1376144580,21000,21000,21050,21000,83
20240906,120700,1374401530,21000,21000,21050,21000,952
20240906,120600,1354375280,21000,20950,21000,20950,343
20240906,120500,1347179730,20950,20900,20950,20900,139
20240906,120400,1344270280,20900,21000,21000,20900,217
20240906,120300,1339722080,21000,21000,21000,20900,263
20240906,120200,1334220080,21000,21000,21050,20950,1201
20240906,120100,1309003880,21000,20950,21000,20850,2738
20240906,120000,1251517980,20900,20800,20950,20800,62
20240906,115900,1250226530,20950,20800,20950,20800,528
20240906,115800,1239169130,20800,20800,20850,20800,58
20240906,115700,1237962230,20800,20950,20950,20800,1133
20240906,115600,1214230830,20800,20950,20950,20750,127
20240906,115500,1211579630,20950,20750,20950,20750,1386
20240906,115400,1182667880,20750,20750,20750,20750,100
20240906,115300,1180592880,20750,20750,20750,20750,277
20240906,115200,1174845130,20750,20700,20750,20650,260
20240906,115100,1169464530,20700,20650,20700,20650,276
20240906,115000,1163757530,20650,20650,20750,20650,116
20240906,114900,1161361930,20650,20650,20650,20650,159
20240906,114800,1158078580,20650,20800,20800,20650,60
20240906,114700,1156838880,20650,20700,20750,20650,355
20240906,114600,1149476080,20700,20700,20700,20700,60
20240906,114500,1148234080,20650,20650,20650,20650,58
20240906,114400,1147036380,20650,20650,20650,20650,58
20240906,114300,1145838680,20750,20650,20750,20650,426
20240906,114200,1137021580,20650,20600,20650,20600,145
20240906,114100,1134034530,20600,20650,20650,20600,208
20240906,114000,1129742280,20700,20650,20700,20650,85
20240906,113900,1127984380,20650,20700,20700,20650,203
20240906,113800,1123783630,20700,20750,20750,20700,42
20240906,113700,1122913330,20700,20700,20700,20700,251
20240906,113600,1117717630,20700,20650,20700,20650,308
20240906,113500,1111343280,20750,20650,20750,20650,95
20240906,113400,1109381430,20650,20650,20650,20650,55
20240906,113300,1108245680,20650,20750,20750,20650,62
20240906,113200,1106965280,20650,20650,20750,20650,26
20240906,113100,1106428280,20650,20650,20650,20650,58
20240906,113000,1105230580,20750,20600,20750,20600,1150
20240906,112900,1081477530,20600,20600,20600,20600,426
20240906,112800,1072701930,20550,20550,20550,20550,15
20240906,112700,1072393680,20550,20550,20550,20550,40
20240906,112600,1071571680,20550,20500,20550,20500,86
20240906,112500,1069805380,20500,20500,20500,20500,0
20240906,112400,1069805380,20500,20550,20550,20500,209
20240906,112300,1065511130,20550,20550,20550,20550,63
20240906,112200,1064216480,20550,20500,20550,20500,58
20240906,112100,1063027280,20500,20550,20550,20500,150
20240906,112000,1059947280,20550,20550,20550,20550,314
20240906,111900,1053494580,20500,20500,20500,20500,10
20240906,111800,1053289580,20500,20500,20500,20500,11
20240906,111700,1053064080,20450,20450,20500,20450,36
20240906,111600,1052327830,20450,20450,20450,20450,97
20240906,111500,1050344180,20450,20450,20450,20450,201
20240906,111400,1046233730,20450,20550,20550,20450,62
20240906,111300,1044959730,20600,20600,20600,20600,102
20240906,111200,1042858530,20600,20550,20600,20550,90
20240906,111100,1041008980,20550,20550,20550,20500,169
20240906,111000,1037537430,20550,20600,20600,20550,328
20240906,110900,1030783530,20550,20550,20550,20550,79
20240906,110800,1029160080,20550,20550,20550,20550,64
20240906,110700,1027844880,20550,20500,20550,20500,33
20240906,110600,1027168180,20500,20550,20600,20500,237
20240906,110500,1022306180,20600,20600,20600,20550,115
20240906,110400,1019938580,20600,20600,20600,20600,107
20240906,110300,1017734380,20600,20600,20650,20600,80
20240906,110200,1016086280,20600,20600,20600,20600,101
20240906,110100,1014005680,20600,20600,20600,20600,204
20240906,110000,1009803280,20600,20650,20650,20600,101
20240906,105900,1007717680,20700,20650,20700,20650,203
20240906,105800,1003516880,20650,20650,20650,20650,53
20240906,105700,1002422430,20650,20650,20700,20650,134
20240906,105600,999655180,20650,20700,20700,20650,181
20240906,105500,995914930,20700,20650,20700,20650,583
20240906,105400,983875830,20650,20650,20650,20650,30
20240906,105300,983256330,20650,20600,20650,20600,227
20240906,105200,978571980,20600,20600,20600,20600,31
20240906,105100,977933380,20600,20600,20600,20600,58
20240906,105000,976738580,20600,20600,20600,20600,59
20240906,104900,975523180,20600,20600,20600,20600,28
20240906,104800,974946380,20600,20550,20600,20550,156
20240906,104700,971736630,20550,20500,20550,20500,65
20240906,104600,970403930,20500,20500,20500,20500,31
20240906,104500,969768430,20500,20500,20550,20500,185
20240906,104400,965973030,20500,20500,20500,20500,123
20240906,104300,963451530,20500,20500,20500,20500,150
20240906,104200,960376530,20400,20450,20450,20400,200
20240906,104100,956292630,20400,20550,20550,20400,1262
20240906,104000,930497430,20500,20500,20500,20500,62
20240906,103900,929226430,20450,20500,20500,20450,300
20240906,103800,923081680,20450,20550,20550,20450,300
20240906,103700,916933930,20550,20700,20700,20450,459
20240906,103600,907511180,20700,20650,20700,20650,174
20240906,103500,903910580,20700,20700,20700,20700,100
20240906,103400,901840580,20700,20700,20700,20700,204
20240906,103300,897617780,20700,20750,20750,20700,120
20240906,103200,895133730,20700,20650,20750,20650,1051
20240906,103100,873377430,20650,20600,20650,20600,237
20240906,103000,868484680,20600,20600,20650,20600,435
20240906,102900,859523030,20550,20500,20550,20500,199
20240906,102800,855433830,20400,20400,20400,20400,3
20240906,102700,855372630,20400,20500,20500,20400,378
20240906,102600,847654030,20500,20500,20500,20500,76
20240906,102500,846096030,20500,20500,20500,20500,137
20240906,102400,843287530,20500,20550,20550,20500,105
20240906,102300,841132530,20550,20600,20600,20550,117
20240906,102200,838723180,20600,20600,20600,20600,100
20240906,102100,836663180,20600,20650,20700,20600,270
20240906,102000,831097730,20700,20650,20700,20650,100
20240906,101900,829029230,20700,20700,20700,20700,100
20240906,101800,826959230,20700,20700,20700,20700,112
20240906,101700,824640830,20700,20700,20700,20700,100
20240906,101600,822570830,20700,20650,20700,20650,100
20240906,101500,820503780,20700,20700,20700,20700,331
20240906,101400,813652080,20700,20650,20700,20650,392
20240906,101300,805538880,20650,20550,20650,20550,601
20240906,101200,793144580,20550,20550,20550,20550,220
20240906,101100,788623580,20550,20550,20550,20500,409
20240906,101000,780222130,20550,20500,20550,20500,72
20240906,100900,778746080,20500,20500,20500,20500,326
20240906,100800,772063080,20500,20550,20550,20500,250
20240906,100700,766935580,20550,20600,20600,20500,144
20240906,100600,763974130,20600,20650,20650,20600,226
20240906,100500,759310430,20650,20650,20650,20600,249
20240906,100400,754172380,20600,20550,20600,20550,49
20240906,100300,753164230,20550,20650,20650,20550,59
20240906,100200,751946280,20550,20600,20600,20550,130
20240906,100100,749272280,20600,20700,20700,20600,512
20240906,100000,738698680,20650,20800,20850,20650,295
20240906,095900,732551180,20850,20600,20850,20600,334
20240906,095800,725620580,20600,20600,20600,20600,0
20240906,095700,725620580,20600,20600,20650,20600,79
20240906,095600,723993130,20600,20650,20650,20600,160
20240906,095500,720694630,20650,20550,20650,20550,638
20240906,095400,707583480,20550,20550,20550,20550,85
20240906,095300,705836730,20550,20550,20550,20550,32
20240906,095200,705179130,20550,20750,20750,20550,1057
20240906,095100,683400780,20600,20700,20850,20600,707
20240906,095000,668740080,20700,20700,20700,20700,521
20240906,094900,657955380,20700,20850,20850,20700,1900
20240906,094800,618479080,20850,20900,20900,20850,535
20240906,094700,607305480,20900,20950,21000,20800,848
20240906,094600,589567630,20900,20900,21000,20900,1364
20240906,094500,560975480,20900,20800,20900,20800,1006
20240906,094400,540032430,20600,21050,21050,20600,1796
20240906,094300,502310830,21050,20700,21100,20700,3849
20240906,094200,421686880,20700,20750,20750,20300,2246
20240906,094100,375196780,20750,20600,20850,20600,1591
20240906,094000,342225480,20550,20500,20600,20500,1721
20240906,093900,306909830,20500,20100,20550,20050,2646
20240906,093800,252880780,20650,20000,20650,19970,2405
20240906,093700,203887350,20000,19980,20000,19980,1140
20240906,093600,181087830,19970,19980,19990,19970,419
20240906,093500,172717010,19970,19960,19970,19950,166
20240906,093400,169403160,19950,19940,19950,19890,441
20240906,093300,160618890,19890,19910,19910,19890,396
20240906,093200,152735630,19910,19870,19910,19870,178
20240906,093100,149195470,19870,19860,19870,19860,57
20240906,093000,148062900,19860,19850,19860,19790,87
20240906,092900,146336200,19790,19790,19790,19790,0
20240906,092800,146336200,19790,19810,19810,19790,39
20240906,092700,145563990,19800,19820,19820,19800,89
20240906,092600,143801490,19800,19800,19800,19800,53
20240906,092500,142752090,19800,19800,19800,19800,0
20240906,092400,142752090,19800,19790,19800,19790,30
20240906,092300,142158290,19700,19700,19700,19700,0
20240906,092200,142158290,19700,19700,19700,19700,60
20240906,092100,140976290,19700,19800,19800,19700,141
20240906,092000,138198090,19800,19800,19800,19800,1
20240906,091900,138178290,19800,19790,19800,19690,578
20240906,091800,126771320,19690,19840,19840,19690,1755
20240906,091700,92027410,19850,19850,19850,19850,1
20240906,091600,92007560,19840,19850,19850,19840,128
20240906,091500,89466810,19840,19860,19860,19840,20
20240906,091400,89069950,19900,19910,19910,19900,743
20240906,091300,74284230,19900,19900,19910,19900,262
20240906,091200,69070410,19860,19870,19870,19860,17
20240906,091100,68732740,19970,19970,19970,19970,0
20240906,091000,68732740,19970,19970,19970,19970,7
20240906,090900,68592950,19970,19970,19970,19970,15
20240906,090800,68293400,19840,19840,19840,19840,2
20240906,090700,68253720,19950,19970,19970,19950,87
20240906,090600,66517180,19970,19990,19990,19970,272
20240906,090500,61082340,19980,19980,19980,19980,10
20240906,090400,60882540,20000,20000,20050,20000,579
20240906,090300,49298940,20100,20100,20100,20100,485
20240906,090200,39550440,20100,20050,20250,20050,1211
20240906,090100,15163690,20050,19950,20150,19950,132
20240906,090000,12525100,19950,19950,19950,19750,584