KissMeData/267270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205200,8107895600,48900,48900,48900,48900,6042
20240905,205100,8107895600,48900,48900,48900,48900,0
20240905,205000,8107895600,48900,48900,48900,48900,0
20240905,204900,8107895600,48900,48900,48900,48900,0
20240905,204800,8107895600,48900,48900,48900,48900,0
20240905,204700,8107895600,48900,48900,48900,48900,0
20240905,204600,8107895600,48900,48900,48900,48900,0
20240905,204500,8107895600,48900,48900,48900,48900,0
20240905,204400,8107895600,48900,48900,48900,48900,0
20240905,204300,8107895600,48900,48900,48900,48900,0
20240905,204200,8107895600,48900,48900,48900,48900,0
20240905,204100,8107895600,48900,48900,48900,48900,0
20240905,204000,8107895600,48900,48900,48900,48900,0
20240905,203900,8107895600,48900,48900,48900,48900,0
20240905,203800,8107895600,48900,48900,48900,48900,0
20240905,203700,8107895600,48900,48900,48900,48900,0
20240905,203600,8107895600,48900,48900,48900,48900,0
20240905,203500,8107895600,48900,48900,48900,48900,0
20240905,203400,8107895600,48900,48900,48900,48900,0
20240905,203300,8107895600,48900,48900,48900,48900,0
20240905,203200,8107895600,48900,48900,48900,48900,0
20240905,203100,8107895600,48900,48900,48900,48900,0
20240905,203000,8107895600,48900,48900,48900,48900,0
20240905,202900,8107895600,48900,48900,48900,48900,0
20240905,202800,8107895600,48900,48900,48900,48900,0
20240905,202700,8107895600,48900,48900,48900,48900,0
20240905,202600,8107895600,48900,48900,48900,48900,0
20240905,202500,8107895600,48900,48900,48900,48900,0
20240905,202400,8107895600,48900,48900,48900,48900,0
20240905,202300,8107895600,48900,48900,48900,48900,0
20240905,202200,8107895600,48900,48900,48900,48900,6042
20240905,202100,8107895600,48900,48900,48900,48900,0
20240905,202000,8107895600,48900,48900,48900,48900,0
20240905,201900,8107895600,48900,48900,48900,48900,0
20240905,201800,8107895600,48900,48900,48900,48900,0
20240905,201700,8107895600,48900,48900,48900,48900,0
20240905,201600,8107895600,48900,48900,48900,48900,0
20240905,201500,8107895600,48900,48900,48900,48900,0
20240905,201400,8107895600,48900,48900,48900,48900,0
20240905,201300,8107895600,48900,48900,48900,48900,0
20240905,201200,8107895600,48900,48900,48900,48900,0
20240905,201100,8107895600,48900,48900,48900,48900,0
20240905,201000,8107895600,48900,48900,48900,48900,0
20240905,200900,8107895600,48900,48900,48900,48900,0
20240905,200800,8107895600,48900,48900,48900,48900,0
20240905,200700,8107895600,48900,48900,48900,48900,0
20240905,200600,8107895600,48900,48900,48900,48900,0
20240905,200500,8107895600,48900,48900,48900,48900,0
20240905,200400,8107895600,48900,48900,48900,48900,0
20240905,200300,8107895600,48900,48900,48900,48900,0
20240905,200200,8107895600,48900,48900,48900,48900,0
20240905,200100,8107895600,48900,48900,48900,48900,0
20240905,200000,8107895600,48900,48900,48900,48900,0
20240905,195900,8107895600,48900,48900,48900,48900,0
20240905,195800,8107895600,48900,48900,48900,48900,0
20240905,195700,8107895600,48900,48900,48900,48900,0
20240905,195600,8107895600,48900,48900,48900,48900,0
20240905,195500,8107895600,48900,48900,48900,48900,0
20240905,195400,8107895600,48900,48900,48900,48900,0
20240905,195300,8107895600,48900,48900,48900,48900,0
20240905,195200,8107895600,48900,48900,48900,48900,6042
20240905,195100,8107895600,48900,48900,48900,48900,0
20240905,195000,8107895600,48900,48900,48900,48900,0
20240905,194900,8107895600,48900,48900,48900,48900,0
20240905,194800,8107895600,48900,48900,48900,48900,0
20240905,194700,8107895600,48900,48900,48900,48900,0
20240905,194600,8107895600,48900,48900,48900,48900,0
20240905,194500,8107895600,48900,48900,48900,48900,0
20240905,194400,8107895600,48900,48900,48900,48900,0
20240905,194300,8107895600,48900,48900,48900,48900,0
20240905,194200,8107895600,48900,48900,48900,48900,0
20240905,194100,8107895600,48900,48900,48900,48900,0
20240905,194000,8107895600,48900,48900,48900,48900,0
20240905,193900,8107895600,48900,48900,48900,48900,0
20240905,193800,8107895600,48900,48900,48900,48900,0
20240905,193700,8107895600,48900,48900,48900,48900,0
20240905,193600,8107895600,48900,48900,48900,48900,0
20240905,193500,8107895600,48900,48900,48900,48900,0
20240905,193400,8107895600,48900,48900,48900,48900,0
20240905,193300,8107895600,48900,48900,48900,48900,0
20240905,193200,8107895600,48900,48900,48900,48900,0
20240905,193100,8107895600,48900,48900,48900,48900,0
20240905,193000,8107895600,48900,48900,48900,48900,0
20240905,192900,8107895600,48900,48900,48900,48900,0
20240905,192800,8107895600,48900,48900,48900,48900,0
20240905,192700,8107895600,48900,48900,48900,48900,0
20240905,192600,8107895600,48900,48900,48900,48900,0
20240905,192500,8107895600,48900,48900,48900,48900,0
20240905,192400,8107895600,48900,48900,48900,48900,0
20240905,192300,8107895600,48900,48900,48900,48900,0
20240905,192200,8107895600,48900,48900,48900,48900,6042
20240905,192100,8107895600,48900,48900,48900,48900,0
20240905,192000,8107895600,48900,48900,48900,48900,0
20240905,191900,8107895600,48900,48900,48900,48900,0
20240905,191800,8107895600,48900,48900,48900,48900,0
20240905,191700,8107895600,48900,48900,48900,48900,0
20240905,191600,8107895600,48900,48900,48900,48900,0
20240905,191500,8107895600,48900,48900,48900,48900,0
20240905,191400,8107895600,48900,48900,48900,48900,0
20240905,191300,8107895600,48900,48900,48900,48900,0
20240905,191200,8107895600,48900,48900,48900,48900,0
20240905,191100,8107895600,48900,48900,48900,48900,0
20240905,191000,8107895600,48900,48900,48900,48900,0
20240905,190900,8107895600,48900,48900,48900,48900,0
20240905,190800,8107895600,48900,48900,48900,48900,0
20240905,190700,8107895600,48900,48900,48900,48900,0
20240905,190600,8107895600,48900,48900,48900,48900,0
20240905,190500,8107895600,48900,48900,48900,48900,0
20240905,190400,8107895600,48900,48900,48900,48900,0
20240905,190300,8107895600,48900,48900,48900,48900,0
20240905,190200,8107895600,48900,48900,48900,48900,0
20240905,190100,8107895600,48900,48900,48900,48900,0
20240905,190000,8107895600,48900,48900,48900,48900,0
20240905,185900,8107895600,48900,48900,48900,48900,0
20240905,185800,8107895600,48900,48900,48900,48900,0
20240905,185700,8107895600,48900,48900,48900,48900,0
20240905,185600,8107895600,48900,48900,48900,48900,0
20240905,185500,8107895600,48900,48900,48900,48900,0
20240905,185400,8107895600,48900,48900,48900,48900,0
20240905,185300,8107895600,48900,48900,48900,48900,0
20240905,185200,8107895600,48900,48900,48900,48900,6042
20240905,185100,8107895600,48900,48900,48900,48900,0
20240905,185000,8107895600,48900,48900,48900,48900,0
20240905,184900,8107895600,48900,48900,48900,48900,0
20240905,184800,8107895600,48900,48900,48900,48900,0
20240905,184700,8107895600,48900,48900,48900,48900,0
20240905,184600,8107895600,48900,48900,48900,48900,0
20240905,184500,8107895600,48900,48900,48900,48900,0
20240905,184400,8107895600,48900,48900,48900,48900,0
20240905,184300,8107895600,48900,48900,48900,48900,0
20240905,184200,8107895600,48900,48900,48900,48900,0
20240905,184100,8107895600,48900,48900,48900,48900,0
20240905,184000,8107895600,48900,48900,48900,48900,0
20240905,183900,8107895600,48900,48900,48900,48900,0
20240905,183800,8107895600,48900,48900,48900,48900,0
20240905,183700,8107895600,48900,48900,48900,48900,0
20240905,183600,8107895600,48900,48900,48900,48900,0
20240905,183500,8107895600,48900,48900,48900,48900,0
20240905,183400,8107895600,48900,48900,48900,48900,0
20240905,183300,8107895600,48900,48900,48900,48900,0
20240905,183200,8107895600,48900,48900,48900,48900,0
20240905,183100,8107895600,48900,48900,48900,48900,0
20240905,183000,8107895600,48900,48900,48900,48900,0
20240905,182900,8107895600,48900,48900,48900,48900,0
20240905,182800,8107895600,48900,48900,48900,48900,0
20240905,182700,8107895600,48900,48900,48900,48900,0
20240905,182600,8107895600,48900,48900,48900,48900,0
20240905,182500,8107895600,48900,48900,48900,48900,0
20240905,182400,8107895600,48900,48900,48900,48900,0
20240905,182300,8107895600,48900,48900,48900,48900,0
20240905,182200,8107895600,48900,48900,48900,48900,6042
20240905,182100,8107895600,48900,48900,48900,48900,0
20240905,182000,8107895600,48900,48900,48900,48900,0
20240905,181900,8107895600,48900,48900,48900,48900,0
20240905,181800,8107895600,48900,48900,48900,48900,0
20240905,181700,8107895600,48900,48900,48900,48900,0
20240905,181600,8107895600,48900,48900,48900,48900,0
20240905,181500,8107895600,48900,48900,48900,48900,0
20240905,181400,8107895600,48900,48900,48900,48900,0
20240905,181300,8107895600,48900,48900,48900,48900,0
20240905,181200,8107895600,48900,48900,48900,48900,0
20240905,181100,8107895600,48900,48900,48900,48900,0
20240905,181000,8107895600,48900,48900,48900,48900,0
20240905,180900,8107895600,48900,48900,48900,48900,0
20240905,180800,8107895600,48900,48900,48900,48900,0
20240905,180700,8107895600,48900,48900,48900,48900,0
20240905,180600,8107895600,48900,48900,48900,48900,0
20240905,180500,8107895600,48900,48900,48900,48900,0
20240905,180400,8107895600,48900,48900,48900,48900,0
20240905,180300,8107895600,48900,48900,48900,48900,0
20240905,180200,8107895600,48900,48900,48900,48900,0
20240905,180100,8107895600,48900,48900,48900,48900,0
20240905,180000,8107895600,48900,48900,48900,48900,0
20240905,175900,8107895600,48900,48900,48900,48900,0
20240905,175800,8107895600,48900,48900,48900,48900,0
20240905,175700,8107895600,48900,48900,48900,48900,0
20240905,175600,8107895600,48900,48900,48900,48900,0
20240905,175500,8107895600,48900,48900,48900,48900,0
20240905,175400,8107895600,48900,48900,48900,48900,0
20240905,175300,8107895600,48900,48900,48900,48900,0
20240905,175200,8107895600,48900,48900,48900,48900,6042
20240905,175100,8107895600,48900,48900,48900,48900,0
20240905,175000,8107895600,48900,48900,48900,48900,0
20240905,174900,8107895600,48900,48900,48900,48900,0
20240905,174800,8107895600,48900,48900,48900,48900,0
20240905,174700,8107895600,48900,48900,48900,48900,0
20240905,174600,8107895600,48900,48900,48900,48900,0
20240905,174500,8107895600,48900,48900,48900,48900,0
20240905,174400,8107895600,48900,48900,48900,48900,0
20240905,174300,8107895600,48900,48900,48900,48900,0
20240905,174200,8107895600,48900,48900,48900,48900,0
20240905,174100,8107895600,48900,48900,48900,48900,0
20240905,174000,8107895600,48900,48900,48900,48900,0
20240905,173900,8107895600,48900,48900,48900,48900,0
20240905,173800,8107895600,48900,48900,48900,48900,0
20240905,173700,8107895600,48900,48900,48900,48900,0
20240905,173600,8107895600,48900,48900,48900,48900,0
20240905,173500,8107895600,48900,48900,48900,48900,0
20240905,173400,8107895600,48900,48900,48900,48900,0
20240905,173300,8107895600,48900,48900,48900,48900,0
20240905,173200,8107895600,48900,48900,48900,48900,0
20240905,173100,8107895600,48900,48900,48900,48900,0
20240905,173000,8107895600,48900,48900,48900,48900,0
20240905,172900,8107895600,48900,48900,48900,48900,0
20240905,172800,8107895600,48900,48900,48900,48900,0
20240905,172700,8107895600,48900,48900,48900,48900,0
20240905,172600,8107895600,48900,48900,48900,48900,0
20240905,172500,8107895600,48900,48900,48900,48900,0
20240905,172400,8107895600,48900,48900,48900,48900,0
20240905,172300,8107895600,48900,48900,48900,48900,0
20240905,172200,8107895600,48900,48900,48900,48900,6042
20240905,172100,8107895600,48900,48900,48900,48900,0
20240905,172000,8107895600,48900,48900,48900,48900,0
20240905,171900,8107895600,48900,48900,48900,48900,0
20240905,171800,8107895600,48900,48900,48900,48900,0
20240905,171700,8107895600,48900,48900,48900,48900,0
20240905,171600,8107895600,48900,48900,48900,48900,0
20240905,171500,8107895600,48900,48900,48900,48900,0
20240905,171400,8107895600,48900,48900,48900,48900,0
20240905,171300,8107895600,48900,48900,48900,48900,0
20240905,171200,8107895600,48900,48900,48900,48900,0
20240905,171100,8107895600,48900,48900,48900,48900,0
20240905,171000,8107895600,48900,48900,48900,48900,0
20240905,170900,8107895600,48900,48900,48900,48900,0
20240905,170800,8107895600,48900,48900,48900,48900,0
20240905,170700,8107895600,48900,48900,48900,48900,0
20240905,170600,8107895600,48900,48900,48900,48900,0
20240905,170500,8107895600,48900,48900,48900,48900,0
20240905,170400,8107895600,48900,48900,48900,48900,0
20240905,170300,8107895600,48900,48900,48900,48900,0
20240905,170200,8107895600,48900,48900,48900,48900,0
20240905,170100,8107895600,48900,48900,48900,48900,0
20240905,170000,8107895600,48900,48900,48900,48900,0
20240905,165900,8107895600,48900,48900,48900,48900,0
20240905,165800,8107895600,48900,48900,48900,48900,0
20240905,165700,8107895600,48900,48900,48900,48900,0
20240905,165600,8107895600,48900,48900,48900,48900,0
20240905,165500,8107895600,48900,48900,48900,48900,0
20240905,165400,8107895600,48900,48900,48900,48900,0
20240905,165300,8107895600,48900,48900,48900,48900,0
20240905,165200,8107895600,48900,48900,48900,48900,6042
20240905,165100,8107895600,48900,48900,48900,48900,0
20240905,165000,8107895600,48900,48900,48900,48900,0
20240905,164900,8107895600,48900,48900,48900,48900,0
20240905,164800,8107895600,48900,48900,48900,48900,0
20240905,164700,8107895600,48900,48900,48900,48900,0
20240905,164600,8107895600,48900,48900,48900,48900,0
20240905,164500,8107895600,48900,48900,48900,48900,0
20240905,164400,8107895600,48900,48900,48900,48900,0
20240905,164300,8107895600,48900,48900,48900,48900,0
20240905,164200,8107895600,48900,48900,48900,48900,0
20240905,164100,8107895600,48900,48900,48900,48900,0
20240905,164000,8107895600,48900,48900,48900,48900,0
20240905,163900,8107895600,48900,48900,48900,48900,0
20240905,163800,8107895600,48900,48900,48900,48900,0
20240905,163700,8107895600,48900,48900,48900,48900,0
20240905,163600,8107895600,48900,48900,48900,48900,0
20240905,163500,8107895600,48900,48900,48900,48900,0
20240905,163400,8107895600,48900,48900,48900,48900,0
20240905,163300,8107895600,48900,48900,48900,48900,0
20240905,163200,8107895600,48900,48900,48900,48900,0
20240905,163100,8107895600,48900,48900,48900,48900,0
20240905,163000,8107895600,48900,48900,48900,48900,0
20240905,162900,8107895600,48900,48900,48900,48900,0
20240905,162800,8107895600,48900,48900,48900,48900,0
20240905,162700,8107895600,48900,48900,48900,48900,0
20240905,162600,8107895600,48900,48900,48900,48900,0
20240905,162500,8107895600,48900,48900,48900,48900,0
20240905,162400,8107895600,48900,48900,48900,48900,0
20240905,162300,8107895600,48900,48900,48900,48900,0
20240905,162200,8107895600,48900,48900,48900,48900,6042
20240905,162100,8107895600,48900,48900,48900,48900,0
20240905,162000,8107895600,48900,48900,48900,48900,0
20240905,161900,8107895600,48900,48900,48900,48900,0
20240905,161800,8107895600,48900,48900,48900,48900,0
20240905,161700,8107895600,48900,48900,48900,48900,0
20240905,161600,8107895600,48900,48900,48900,48900,0
20240905,161500,8107895600,48900,48900,48900,48900,0
20240905,161400,8107895600,48900,48900,48900,48900,0
20240905,161300,8107895600,48900,48900,48900,48900,0
20240905,161200,8107895600,48900,48900,48900,48900,0
20240905,161100,8107895600,48900,48900,48900,48900,0
20240905,161000,8107895600,48900,48900,48900,48900,0
20240905,160900,8107895600,48900,48900,48900,48900,0
20240905,160800,8107895600,48900,48900,48900,48900,0
20240905,160700,8107895600,48900,48900,48900,48900,0
20240905,160600,8107895600,48900,48900,48900,48900,0
20240905,160500,8107895600,48900,48900,48900,48900,0
20240905,160400,8107895600,48900,48900,48900,48900,0
20240905,160300,8107895600,48900,48900,48900,48900,0
20240905,160200,8107895600,48900,48900,48900,48900,0
20240905,160100,8107895600,48900,48900,48900,48900,0
20240905,160000,8107895600,48900,48900,48900,48900,0
20240905,155900,8107895600,48900,48900,48900,48900,0
20240905,155800,8107895600,48900,48900,48900,48900,0
20240905,155700,8107895600,48900,48900,48900,48900,0
20240905,155600,8107895600,48900,48900,48900,48900,0
20240905,155500,8107895600,48900,48900,48900,48900,0
20240905,155400,8107895600,48900,48900,48900,48900,0
20240905,155300,8107895600,48900,48900,48900,48900,0
20240905,155200,8107895600,48900,48900,48900,48900,6042
20240905,155100,8107895600,48900,48900,48900,48900,0
20240905,155000,8107895600,48900,48900,48900,48900,0
20240905,154900,8107895600,48900,48900,48900,48900,0
20240905,154800,8107895600,48900,48900,48900,48900,0
20240905,154700,8107895600,48900,48900,48900,48900,0
20240905,154600,8107895600,48900,48900,48900,48900,0
20240905,154500,8107895600,48900,48900,48900,48900,0
20240905,154400,8107895600,48900,48900,48900,48900,0
20240905,154300,8107895600,48900,48900,48900,48900,0
20240905,154200,8107895600,48900,48900,48900,48900,0
20240905,154100,8107895600,48900,48900,48900,48900,0
20240905,154000,8107895600,48900,48900,48900,48900,0
20240905,153900,8107895600,48900,48900,48900,48900,0
20240905,153800,8107895600,48900,48900,48900,48900,0
20240905,153700,8107895600,48900,48900,48900,48900,0
20240905,153600,8107895600,48900,48900,48900,48900,0
20240905,153500,8107895600,48900,48900,48900,48900,0
20240905,153400,8107895600,48900,48900,48900,48900,0
20240905,153300,8107895600,48900,48900,48900,48900,0
20240905,153200,8107895600,48900,48900,48900,48900,0
20240905,153100,8107895600,48900,48900,48900,48900,0
20240905,153000,8107895600,48900,48900,48900,48900,6042
20240905,152900,7812441800,48950,48950,48950,48950,0
20240905,152800,7812441800,48950,48950,48950,48950,0
20240905,152700,7812441800,48950,48950,48950,48950,0
20240905,152600,7812441800,48950,48950,48950,48950,0
20240905,152500,7812441800,48950,48950,48950,48950,0
20240905,152400,7812441800,48950,48950,48950,48950,0
20240905,152300,7812441800,48950,48950,48950,48950,0
20240905,152200,7812441800,48950,48950,48950,48950,0
20240905,152100,7812441800,48950,48950,48950,48950,0
20240905,152000,7812441800,48950,48950,48950,48950,0
20240905,151900,7812441800,48950,48950,49000,48950,742
20240905,151800,7776118050,48950,49000,49000,48950,559
20240905,151700,7748742450,48950,49000,49050,48950,1039
20240905,151600,7697867450,49050,49000,49050,49000,242
20240905,151500,7686009350,49000,49000,49000,49000,364
20240905,151400,7668173350,49000,49000,49050,49000,308
20240905,151300,7653080750,49050,49000,49050,48950,334
20240905,151200,7636713200,49000,48950,49000,48950,270
20240905,151100,7623484950,48950,49000,49050,48950,821
20240905,151000,7583257800,49000,49000,49050,49000,117
20240905,150900,7577522000,49000,49000,49000,48950,1203
20240905,150800,7518578750,49000,49050,49050,49000,75
20240905,150700,7514903250,49000,49000,49150,49000,130
20240905,150600,7508523100,49000,49000,49050,49000,1206
20240905,150500,7449382550,49000,48950,49050,48950,296
20240905,150400,7434874900,49000,48950,49050,48950,349
20240905,150300,7417770450,48950,48900,49000,48900,1602
20240905,150200,7339335350,48900,48900,48950,48900,353
20240905,150100,7322068550,48900,48900,48950,48900,458
20240905,150000,7299671850,48900,48900,48950,48900,492
20240905,145900,7275610400,48900,48900,48950,48850,570
20240905,145800,7247732400,48850,48900,48950,48850,691
20240905,145700,7213961450,48900,48900,48950,48900,611
20240905,145600,7184080050,48900,48900,48900,48850,944
20240905,145500,7137933300,48850,48900,48900,48850,534
20240905,145400,7111842950,48900,48900,48950,48900,639
20240905,145300,7080594850,48900,48850,48950,48850,462
20240905,145200,7058005850,48850,48850,48900,48800,783
20240905,145100,7019771500,48800,48850,48850,48800,486
20240905,145000,6996040950,48900,48850,48900,48850,505
20240905,144900,6971365150,48850,48850,48900,48850,177
20240905,144800,6962718100,48850,48800,48850,48800,891
20240905,144700,6919212850,48800,48800,48850,48800,507
20240905,144600,6894471050,48800,48850,48900,48800,596
20240905,144500,6865357450,48850,48850,48900,48850,209
20240905,144400,6855147200,48850,48850,48900,48850,716
20240905,144300,6820169000,48850,48800,48850,48800,760
20240905,144200,6783061400,48800,48850,48850,48800,832
20240905,144100,6742436250,48850,48850,48850,48850,422
20240905,144000,6721821550,48850,48850,48900,48850,261
20240905,143900,6709071650,48850,48950,48950,48850,419
20240905,143800,6688585550,48950,48850,48950,48850,320
20240905,143700,6672948150,48900,48900,48900,48850,725
20240905,143600,6637507500,48850,48900,48900,48800,666
20240905,143500,6604947500,48800,48800,48900,48750,660
20240905,143400,6572721300,48800,48750,48850,48750,1413
20240905,143300,6503770150,48750,48800,48800,48750,350
20240905,143200,6486705650,48800,48800,48800,48800,294
20240905,143100,6472358450,48750,48800,48800,48750,549
20240905,143000,6445573250,48750,48750,48800,48750,416
20240905,142900,6425292450,48750,48800,48800,48750,164
20240905,142800,6417289950,48800,48800,48850,48800,212
20240905,142700,6406944200,48800,48750,48800,48750,743
20240905,142600,6370695350,48750,48800,48800,48750,564
20240905,142500,6343194000,48750,48750,48800,48750,440
20240905,142400,6321741450,48750,48750,48800,48750,287
20240905,142300,6307750150,48800,48750,48800,48750,255
20240905,142200,6295317850,48800,48750,48800,48750,548
20240905,142100,6268585150,48750,48750,48800,48750,560
20240905,142000,6241285050,48750,48750,48800,48750,181
20240905,141900,6232460250,48800,48800,48850,48750,2258
20240905,141800,6122282900,48800,48850,48900,48800,927
20240905,141700,6077008500,48850,48850,48900,48850,583
20240905,141600,6048528050,48850,48900,48950,48850,588
20240905,141500,6019792150,48900,48900,48950,48900,425
20240905,141400,5998999500,48900,48900,48950,48900,1485
20240905,141300,5926367250,48900,48900,48950,48900,504
20240905,141200,5901719050,48950,48850,48950,48850,328
20240905,141100,5885687900,48850,48850,48900,48850,627
20240905,141000,5855045400,48850,48900,48950,48850,724
20240905,140900,5819642400,48900,48900,48950,48900,205
20240905,140800,5809616600,48950,48950,48950,48900,1199
20240905,140700,5750941400,48950,48950,48950,48950,225
20240905,140600,5739927650,48950,49000,49000,48950,482
20240905,140500,5716318100,49000,48950,49050,48950,1164
20240905,140400,5659288450,48950,49000,49000,48950,799
20240905,140300,5620137700,49000,49000,49000,49000,360
20240905,140200,5602497700,49050,49000,49050,49000,335
20240905,140100,5586075550,49000,49000,49000,49000,170
20240905,140000,5577745550,49000,49000,49050,49000,587
20240905,135900,5548967250,49050,49000,49050,49000,430
20240905,135800,5527895400,49000,49000,49050,49000,251
20240905,135700,5515596150,49000,49000,49050,49000,111
20240905,135600,5510152850,49000,49000,49100,49000,365
20240905,135500,5492253400,49100,49000,49100,49000,792
20240905,135400,5453431450,49050,49050,49050,49000,308
20240905,135300,5438329100,49100,49050,49100,49050,992
20240905,135200,5389669000,49050,49050,49100,49050,521
20240905,135100,5364103450,49050,49050,49100,49050,412
20240905,135000,5343884200,49050,49100,49150,49050,573
20240905,134900,5315749950,49100,49100,49150,49100,382
20240905,134800,5296993700,49100,49150,49150,49100,53
20240905,134700,5294390850,49100,49100,49150,49100,433
20240905,134600,5273118550,49100,49050,49100,49050,141
20240905,134500,5266200300,49100,49050,49150,49050,621
20240905,134400,5235712450,49050,49050,49100,49050,220
20240905,134300,5224920050,49150,49100,49150,49050,597
20240905,134200,5195605150,49050,49100,49150,49050,787
20240905,134100,5156967750,49150,49100,49150,49100,389
20240905,134000,5137850050,49100,49100,49150,49100,792
20240905,133900,5098962750,49100,49100,49150,49100,1207
20240905,133800,5039698950,49100,49200,49200,49100,1083
20240905,133700,4986469350,49150,49150,49200,49150,591
20240905,133600,4957421650,49150,49150,49200,49150,414
20240905,133500,4937065400,49150,49200,49200,49150,539
20240905,133400,4910557650,49150,49200,49200,49150,146
20240905,133300,4903380550,49200,49150,49250,49150,362
20240905,133200,4885573450,49200,49150,49200,49150,368
20240905,133100,4867486200,49150,49150,49150,49100,605
20240905,133000,4837751150,49150,49200,49200,49150,787
20240905,132900,4799070050,49150,49200,49200,49150,203
20240905,132800,4789086700,49200,49150,49250,49150,507
20240905,132700,4764150600,49200,49200,49200,49150,317
20240905,132600,4748558400,49200,49150,49200,49100,463
20240905,132500,4725804250,49150,49150,49150,49100,1097
20240905,132400,4671895200,49150,49200,49250,49150,890
20240905,132300,4628135900,49200,49200,49200,49150,1713
20240905,132200,4543871950,49200,49250,49250,49200,477
20240905,132100,4520393700,49250,49250,49300,49250,194
20240905,132000,4510838600,49250,49250,49300,49250,287
20240905,131900,4496696800,49300,49350,49350,49250,667
20240905,131800,4463816100,49300,49300,49300,49300,122
20240905,131700,4457801500,49300,49300,49350,49250,996
20240905,131600,4408709250,49300,49250,49300,49250,391
20240905,131500,4389441200,49250,49250,49300,49250,534
20240905,131400,4363141600,49250,49250,49300,49200,582
20240905,131300,4334476950,49250,49250,49250,49250,210
20240905,131200,4324134450,49250,49250,49250,49250,134
20240905,131100,4317534950,49250,49250,49300,49250,85
20240905,131000,4313348500,49250,49200,49250,49200,458
20240905,130900,4290798600,49200,49200,49250,49200,219
20240905,130800,4280023500,49200,49200,49200,49200,169
20240905,130700,4271708700,49200,49250,49250,49200,681
20240905,130600,4238180250,49250,49250,49300,49250,788
20240905,130500,4199354250,49300,49300,49300,49250,93
20240905,130400,4194773800,49250,49300,49350,49250,701
20240905,130300,4160222550,49300,49250,49300,49250,66
20240905,130200,4156971900,49300,49250,49300,49250,461
20240905,130100,4134261450,49300,49300,49350,49250,987
20240905,130000,4085600200,49300,49350,49350,49300,591
20240905,125900,4056462200,49350,49300,49350,49300,541
20240905,125800,4029769600,49300,49350,49350,49300,1667
20240905,125700,3947515150,49350,49400,49400,49350,526
20240905,125600,3921545500,49400,49450,49450,49400,537
20240905,125500,3895015100,49400,49450,49500,49400,438
20240905,125400,3873356450,49500,49500,49500,49500,400
20240905,125300,3853556450,49500,49500,49550,49500,466
20240905,125200,3830489150,49500,49550,49600,49500,2267
20240905,125100,3718203950,49550,49600,49600,49550,1016
20240905,125000,3667818600,49600,49650,49650,49600,412
20240905,124900,3647372050,49650,49650,49650,49650,130
20240905,124800,3640917550,49700,49650,49700,49650,132
20240905,124700,3634358750,49650,49700,49700,49650,471
20240905,124600,3610955300,49700,49750,49750,49700,77
20240905,124500,3607127850,49700,49700,49750,49700,446
20240905,124400,3584961500,49700,49700,49700,49700,121
20240905,124300,3578947800,49700,49600,49700,49600,798
20240905,124200,3539313750,49600,49650,49650,49600,148
20240905,124100,3531972050,49650,49600,49650,49600,114
20240905,124000,3526314950,49600,49700,49700,49600,916
20240905,123900,3480850950,49650,49700,49700,49650,283
20240905,123800,3466799400,49700,49700,49700,49700,1548
20240905,123700,3389863800,49700,49750,49750,49700,259
20240905,123600,3376983900,49750,49800,49800,49750,252
20240905,123500,3364437550,49850,49800,49850,49800,1733
20240905,123400,3278134050,49850,49800,49850,49800,66
20240905,123300,3274847000,49800,49800,49850,49800,258
20240905,123200,3261998400,49800,49850,49850,49800,764
20240905,123100,3223925200,49850,49900,49900,49800,1104
20240905,123000,3168896650,49900,49900,49900,49900,318
20240905,122900,3153028450,49900,49950,49950,49900,202
20240905,122800,3142947950,49900,49900,49900,49900,246
20240905,122700,3130672550,49900,49950,49950,49900,134
20240905,122600,3123985850,49900,49950,49950,49900,1008
20240905,122500,3073674000,49950,50000,50000,49950,166
20240905,122400,3065382200,49950,49950,49950,49950,118
20240905,122300,3059488100,49950,49950,49950,49950,339
20240905,122200,3042555050,50000,50100,50100,50000,616
20240905,122100,3011754050,50000,50100,50100,50000,87
20240905,122000,3007401550,50100,50100,50200,50100,672
20240905,121900,2973734250,50100,50200,50200,50100,3
20240905,121800,2973583850,50100,50100,50200,50100,401
20240905,121700,2953493650,50100,50100,50200,50100,1165
20240905,121600,2895127050,50000,50000,50000,50000,64
20240905,121500,2891927050,50000,50000,50100,50000,82
20240905,121400,2887826950,50000,50000,50000,50000,123
20240905,121300,2881676950,50000,50100,50100,50000,150
20240905,121200,2874175950,50100,50000,50100,50000,158
20240905,121100,2866275850,49950,49950,50000,49950,112
20240905,121000,2860679450,50000,50000,50000,49950,254
20240905,120900,2847985950,50000,49950,50000,49950,781
20240905,120800,2808940300,49950,50000,50000,49950,151
20240905,120700,2801397650,50000,50000,50000,49950,97
20240905,120600,2796551650,50000,49950,50000,49950,293
20240905,120500,2781915900,49950,49900,49950,49900,2223
20240905,120400,2670894050,49900,49950,49950,49900,19
20240905,120300,2669945700,49900,49900,49950,49900,477
20240905,120200,2646143350,49900,49900,49900,49900,83
20240905,120100,2642001650,49900,49950,49950,49900,28
20240905,120000,2640603900,49900,49900,49950,49900,158
20240905,115900,2632719500,49900,49900,49950,49900,1091
20240905,115800,2578278150,49950,49900,49950,49900,1203
20240905,115700,2518194850,49900,49900,49950,49900,175
20240905,115600,2509459850,49900,49900,49900,49850,536
20240905,115500,2482714700,49850,49850,49900,49800,842
20240905,115400,2440747750,49900,49850,49900,49850,224
20240905,115300,2429579800,49850,49900,49900,49850,109
20240905,115200,2424143800,49900,49900,49950,49850,344
20240905,115100,2406980250,49900,49850,49900,49850,386
20240905,115000,2387726400,49850,49850,49900,49850,163
20240905,114900,2379597300,49850,49900,49900,49850,139
20240905,114800,2372664850,49900,49850,49900,49850,374
20240905,114700,2354015800,49850,49850,49850,49800,60
20240905,114600,2351024850,49800,49900,49900,49800,891
20240905,114500,2306608100,49900,49850,49900,49850,398
20240905,114400,2286755100,49900,49850,49900,49850,376
20240905,114300,2268008350,49850,49850,49900,49850,346
20240905,114200,2250757100,49850,49800,49900,49800,444
20240905,114100,2228623950,49850,49850,49850,49800,366
20240905,114000,2210388700,49850,49900,49900,49800,1639
20240905,113900,2128709000,49950,49950,49950,49900,1050
20240905,113800,2076301000,49950,50000,50000,49950,160
20240905,113700,2068307650,50000,49950,50000,49950,205
20240905,113600,2058061200,49950,50000,50000,49950,125
20240905,113500,2051811400,49950,50000,50100,49950,2492
20240905,113400,1927180200,50000,50100,50100,50000,184
20240905,113300,1917968100,50100,50000,50100,50000,497
20240905,113200,1893088100,50100,50100,50100,50000,38
20240905,113100,1891187600,50000,50000,50100,50000,1556
20240905,113000,1813387400,50100,50100,50100,50000,948
20240905,112900,1765892800,50100,50100,50100,50100,92
20240905,112800,1761283600,50100,50100,50100,50100,172
20240905,112700,1752666400,50200,50100,50200,50100,71
20240905,112600,1749109100,50100,50100,50200,50100,78
20240905,112500,1745200700,50100,50100,50100,50100,82
20240905,112400,1741092500,50100,50200,50200,50100,775
20240905,112300,1702195400,50200,50300,50300,50200,184
20240905,112200,1692958400,50200,50200,50300,50100,120
20240905,112100,1686935100,50100,50100,50200,50100,213
20240905,112000,1676248900,50100,50200,50300,50100,1563
20240905,111900,1597865900,50300,50200,50300,50200,286
20240905,111800,1583498500,50200,50200,50300,50200,190
20240905,111700,1573959200,50300,50400,50400,50200,401
20240905,111600,1553793800,50500,50400,50500,50300,219
20240905,111500,1542761300,50400,50600,50600,50400,1473
20240905,111400,1468384500,50600,50500,50600,50500,139
20240905,111300,1461351600,50500,50600,50600,50500,158
20240905,111200,1453372500,50600,50600,50600,50500,146
20240905,111100,1445997800,50500,50500,50500,50500,32
20240905,111000,1444381800,50500,50600,50600,50500,155
20240905,110900,1436554100,50500,50600,50700,50500,34
20240905,110800,1434836800,50700,50600,50700,50600,623
20240905,110700,1403303200,50600,50600,50600,50600,55
20240905,110600,1400520200,50600,50700,50700,50600,503
20240905,110500,1375064900,50700,50700,50700,50700,150
20240905,110400,1367459900,50700,50600,50700,50600,161
20240905,110300,1359300900,50600,50600,50700,50600,555
20240905,110200,1331197900,50600,50600,50600,50600,416
20240905,110100,1310148300,50600,50700,50700,50600,257
20240905,110000,1297120200,50700,50700,50700,50700,306
20240905,105900,1281606000,50700,50700,50700,50700,495
20240905,105800,1256509500,50700,50700,50800,50700,321
20240905,105700,1240234300,50700,50700,50800,50700,40
20240905,105600,1238206000,50700,50700,50700,50700,73
20240905,105500,1234504900,50700,50700,50800,50700,199
20240905,105400,1224404700,50700,50800,50800,50700,31
20240905,105300,1222830200,50900,50800,50900,50700,285
20240905,105200,1208358400,50800,50800,50800,50800,323
20240905,105100,1191950000,50800,50800,50900,50800,464
20240905,105000,1168377700,50800,50900,50900,50800,26
20240905,104900,1167056100,50800,50800,50800,50800,53
20240905,104800,1164363700,50800,50800,50800,50800,15
20240905,104700,1163601700,50800,50800,50900,50800,12
20240905,104600,1162991900,50800,50900,50900,50800,49
20240905,104500,1160498100,50900,50900,50900,50900,478
20240905,104400,1136167900,51000,51000,51000,51000,5
20240905,104300,1135912900,50900,50900,50900,50900,2
20240905,104200,1135811100,50900,50900,50900,50900,113
20240905,104100,1130059400,51000,50900,51000,50900,8
20240905,104000,1129651600,50900,50900,51000,50900,234
20240905,103900,1117740900,50900,51000,51000,50900,105
20240905,103800,1112386100,51000,50900,51000,50900,16
20240905,103700,1111571200,50900,50900,50900,50900,102
20240905,103600,1106379400,50900,50900,50900,50900,0
20240905,103500,1106379400,50900,51000,51000,50900,6
20240905,103400,1106073600,50900,50900,50900,50900,214
20240905,103300,1095181000,50900,50900,50900,50900,0
20240905,103200,1095181000,50900,51000,51000,50900,11
20240905,103100,1094620500,51000,51000,51000,51000,0
20240905,103000,1094620500,51000,50900,51000,50900,14
20240905,102900,1093907300,50900,50900,50900,50900,30
20240905,102800,1092380300,50900,50900,51000,50900,9
20240905,102700,1091921900,50900,50900,50900,50900,0
20240905,102600,1091921900,50900,50900,50900,50900,449
20240905,102500,1069067800,50900,50900,50900,50900,61
20240905,102400,1065962900,50900,50900,50900,50900,130
20240905,102300,1059345900,50900,50900,50900,50900,782
20240905,102200,1019542100,50900,50900,50900,50900,130
20240905,102100,1012925100,50900,50900,50900,50900,75
20240905,102000,1009107600,50900,50900,50900,50900,12
20240905,101900,1008496800,50900,51000,51000,50900,1011
20240905,101800,956941200,51000,51200,51200,51000,974
20240905,101700,907170000,51200,51100,51200,51100,34
20240905,101600,905432500,51100,51100,51100,51100,32
20240905,101500,903797300,51200,51200,51200,51200,0
20240905,101400,903797300,51200,51100,51200,51100,28
20240905,101300,902365800,51100,51200,51200,51100,333
20240905,101200,885349000,51200,51200,51200,51200,5
20240905,101100,885093000,51200,51100,51200,51100,9
20240905,101000,884632800,51100,51100,51100,51100,20
20240905,100900,883610800,51100,51100,51100,51100,0
20240905,100800,883610800,51100,51200,51200,51100,9
20240905,100700,883150800,51200,51100,51200,51100,32
20240905,100600,881513600,51200,51200,51200,51200,93
20240905,100500,876752000,51100,51100,51100,51100,70
20240905,100400,873175000,51100,51200,51200,51100,186
20240905,100300,863659600,51200,51200,51200,51200,23
20240905,100200,862482000,51200,51300,51300,51200,286
20240905,100100,847836700,51300,51200,51300,51200,7
20240905,100000,847478100,51200,51300,51300,51200,1448
20240905,095900,773200400,51200,51200,51200,51200,2
20240905,095800,773098000,51200,51200,51200,51200,107
20240905,095700,767619600,51200,51200,51300,51200,251
20240905,095600,754767800,51200,51200,51200,51200,39
20240905,095500,752771000,51200,51200,51300,51200,27
20240905,095400,751387600,51300,51300,51300,51300,2
20240905,095300,751285000,51300,51200,51300,51200,100
20240905,095200,746159200,51200,51200,51200,51200,154
20240905,095100,738274400,51200,51200,51300,51200,290
20240905,095000,723424400,51200,51200,51200,51200,468
20240905,094900,699462800,51200,51200,51300,51200,151
20240905,094800,691728500,51200,51300,51300,51200,120
20240905,094700,685583500,51300,51300,51300,51300,8
20240905,094600,685173100,51300,51300,51300,51200,199
20240905,094500,674981000,51300,51300,51300,51300,40
20240905,094400,672929000,51300,51200,51300,51200,6
20240905,094300,672621700,51200,51200,51200,51200,1
20240905,094200,672570500,51300,51200,51300,51200,35
20240905,094100,670777500,51200,51200,51200,51200,114
20240905,094000,664940700,51300,51300,51300,51300,469
20240905,093900,640881000,51300,51300,51300,51300,185
20240905,093800,631390500,51300,51300,51300,51300,252
20240905,093700,618462900,51300,51300,51300,51300,39
20240905,093600,616462200,51200,51200,51200,51200,219
20240905,093500,605249400,51300,51300,51300,51300,30
20240905,093400,603710400,51300,51200,51300,51200,326
20240905,093300,586988600,51200,51200,51300,51200,169
20240905,093200,578335600,51300,51300,51300,51300,1
20240905,093100,578284300,51300,51300,51300,51300,3
20240905,093000,578130400,51200,51200,51200,51200,40
20240905,092900,576082400,51200,51300,51300,51200,64
20240905,092800,572802200,51300,51300,51300,51300,221
20240905,092700,561464900,51300,51300,51400,51300,52
20240905,092600,558796800,51300,51100,51300,51100,452
20240905,092500,535626500,51100,51200,51200,51100,84
20240905,092400,531329100,51200,51200,51200,51200,35
20240905,092300,529537100,51300,51300,51300,51300,10
20240905,092200,529024100,51200,51200,51300,51100,921
20240905,092100,481811600,51200,51200,51300,51200,198
20240905,092000,471669900,51200,51300,51300,51200,215
20240905,091900,460646900,51300,51200,51400,51200,835
20240905,091800,417842500,51200,50900,51200,50900,941
20240905,091700,369782000,50900,51000,51000,50900,130
20240905,091600,363162800,51000,50800,51000,50800,701
20240905,091500,327501400,50800,50800,50800,50800,1
20240905,091400,327450600,50800,50800,50800,50800,52
20240905,091300,324809000,50800,50600,50900,50600,29
20240905,091200,323335900,50600,50600,50600,50600,0
20240905,091100,323335900,50600,50600,50600,50600,320
20240905,091000,307143900,50600,50800,50800,50600,1082
20240905,090900,252306600,50800,50900,50900,50800,543
20240905,090800,224719400,50900,50800,50900,50800,182
20240905,090700,215463400,50800,50900,50900,50800,239
20240905,090600,203311800,50900,50800,50900,50800,88
20240905,090500,198838900,50800,50900,50900,50700,85
20240905,090400,194516500,50900,50800,50900,50700,440
20240905,090300,172180500,50800,50800,51000,50700,808
20240905,090200,131095400,50900,50900,50900,50800,212
20240905,090100,120320600,51000,51000,51000,50900,774
20240905,090000,80864800,51000,50800,51000,50800,1580