KissMeData/033270/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191300,1162351500,20900,20900,20900,20900,519
20240906,191200,1162351500,20900,20900,20900,20900,0
20240906,191100,1162351500,20900,20900,20900,20900,0
20240906,191000,1162351500,20900,20900,20900,20900,0
20240906,190900,1162351500,20900,20900,20900,20900,0
20240906,190800,1162351500,20900,20900,20900,20900,0
20240906,190700,1162351500,20900,20900,20900,20900,0
20240906,190600,1162351500,20900,20900,20900,20900,0
20240906,190500,1162351500,20900,20900,20900,20900,0
20240906,190400,1162351500,20900,20900,20900,20900,0
20240906,190300,1162351500,20900,20900,20900,20900,0
20240906,190200,1162351500,20900,20900,20900,20900,0
20240906,190100,1162351500,20900,20900,20900,20900,0
20240906,190000,1162351500,20900,20900,20900,20900,0
20240906,185900,1162351500,20900,20900,20900,20900,0
20240906,185800,1162351500,20900,20900,20900,20900,0
20240906,185700,1162351500,20900,20900,20900,20900,0
20240906,185600,1162351500,20900,20900,20900,20900,0
20240906,185500,1162351500,20900,20900,20900,20900,0
20240906,185400,1162351500,20900,20900,20900,20900,0
20240906,185300,1162351500,20900,20900,20900,20900,0
20240906,185200,1162351500,20900,20900,20900,20900,0
20240906,185100,1162351500,20900,20900,20900,20900,0
20240906,185000,1162351500,20900,20900,20900,20900,0
20240906,184900,1162351500,20900,20900,20900,20900,0
20240906,184800,1162351500,20900,20900,20900,20900,0
20240906,184700,1162351500,20900,20900,20900,20900,0
20240906,184600,1162351500,20900,20900,20900,20900,0
20240906,184500,1162351500,20900,20900,20900,20900,0
20240906,184400,1162351500,20900,20900,20900,20900,0
20240906,184300,1162351500,20900,20900,20900,20900,519
20240906,184200,1162351500,20900,20900,20900,20900,0
20240906,184100,1162351500,20900,20900,20900,20900,0
20240906,184000,1162351500,20900,20900,20900,20900,0
20240906,183900,1162351500,20900,20900,20900,20900,0
20240906,183800,1162351500,20900,20900,20900,20900,0
20240906,183700,1162351500,20900,20900,20900,20900,0
20240906,183600,1162351500,20900,20900,20900,20900,0
20240906,183500,1162351500,20900,20900,20900,20900,0
20240906,183400,1162351500,20900,20900,20900,20900,0
20240906,183300,1162351500,20900,20900,20900,20900,0
20240906,183200,1162351500,20900,20900,20900,20900,0
20240906,183100,1162351500,20900,20900,20900,20900,0
20240906,183000,1162351500,20900,20900,20900,20900,0
20240906,182900,1162351500,20900,20900,20900,20900,0
20240906,182800,1162351500,20900,20900,20900,20900,0
20240906,182700,1162351500,20900,20900,20900,20900,0
20240906,182600,1162351500,20900,20900,20900,20900,0
20240906,182500,1162351500,20900,20900,20900,20900,0
20240906,182400,1162351500,20900,20900,20900,20900,0
20240906,182300,1162351500,20900,20900,20900,20900,0
20240906,182200,1162351500,20900,20900,20900,20900,0
20240906,182100,1162351500,20900,20900,20900,20900,0
20240906,182000,1162351500,20900,20900,20900,20900,0
20240906,181900,1162351500,20900,20900,20900,20900,0
20240906,181800,1162351500,20900,20900,20900,20900,0
20240906,181700,1162351500,20900,20900,20900,20900,0
20240906,181600,1162351500,20900,20900,20900,20900,0
20240906,181500,1162351500,20900,20900,20900,20900,0
20240906,181400,1162351500,20900,20900,20900,20900,0
20240906,181300,1162351500,20900,20900,20900,20900,519
20240906,181200,1162351500,20900,20900,20900,20900,0
20240906,181100,1162351500,20900,20900,20900,20900,0
20240906,181000,1162351500,20900,20900,20900,20900,0
20240906,180900,1162351500,20900,20900,20900,20900,0
20240906,180800,1162351500,20900,20900,20900,20900,0
20240906,180700,1162351500,20900,20900,20900,20900,0
20240906,180600,1162351500,20900,20900,20900,20900,0
20240906,180500,1162351500,20900,20900,20900,20900,0
20240906,180400,1162351500,20900,20900,20900,20900,0
20240906,180300,1162351500,20900,20900,20900,20900,0
20240906,180200,1162351500,20900,20900,20900,20900,0
20240906,180100,1162351500,20900,20900,20900,20900,0
20240906,180000,1162351500,20900,20900,20900,20900,0
20240906,175900,1162351500,20900,20900,20900,20900,0
20240906,175800,1162351500,20900,20900,20900,20900,0
20240906,175700,1162351500,20900,20900,20900,20900,0
20240906,175600,1162351500,20900,20900,20900,20900,0
20240906,175500,1162351500,20900,20900,20900,20900,0
20240906,175400,1162351500,20900,20900,20900,20900,0
20240906,175300,1162351500,20900,20900,20900,20900,0
20240906,175200,1162351500,20900,20900,20900,20900,0
20240906,175100,1162351500,20900,20900,20900,20900,0
20240906,175000,1162351500,20900,20900,20900,20900,0
20240906,174900,1162351500,20900,20900,20900,20900,0
20240906,174800,1162351500,20900,20900,20900,20900,0
20240906,174700,1162351500,20900,20900,20900,20900,0
20240906,174600,1162351500,20900,20900,20900,20900,0
20240906,174500,1162351500,20900,20900,20900,20900,0
20240906,174400,1162351500,20900,20900,20900,20900,0
20240906,174300,1162351500,20900,20900,20900,20900,519
20240906,174200,1162351500,20900,20900,20900,20900,0
20240906,174100,1162351500,20900,20900,20900,20900,0
20240906,174000,1162351500,20900,20900,20900,20900,0
20240906,173900,1162351500,20900,20900,20900,20900,0
20240906,173800,1162351500,20900,20900,20900,20900,0
20240906,173700,1162351500,20900,20900,20900,20900,0
20240906,173600,1162351500,20900,20900,20900,20900,0
20240906,173500,1162351500,20900,20900,20900,20900,0
20240906,173400,1162351500,20900,20900,20900,20900,0
20240906,173300,1162351500,20900,20900,20900,20900,0
20240906,173200,1162351500,20900,20900,20900,20900,0
20240906,173100,1162351500,20900,20900,20900,20900,0
20240906,173000,1162351500,20900,20900,20900,20900,0
20240906,172900,1162351500,20900,20900,20900,20900,0
20240906,172800,1162351500,20900,20900,20900,20900,0
20240906,172700,1162351500,20900,20900,20900,20900,0
20240906,172600,1162351500,20900,20900,20900,20900,0
20240906,172500,1162351500,20900,20900,20900,20900,0
20240906,172400,1162351500,20900,20900,20900,20900,0
20240906,172300,1162351500,20900,20900,20900,20900,0
20240906,172200,1162351500,20900,20900,20900,20900,0
20240906,172100,1162351500,20900,20900,20900,20900,0
20240906,172000,1162351500,20900,20900,20900,20900,0
20240906,171900,1162351500,20900,20900,20900,20900,0
20240906,171800,1162351500,20900,20900,20900,20900,0
20240906,171700,1162351500,20900,20900,20900,20900,0
20240906,171600,1162351500,20900,20900,20900,20900,0
20240906,171500,1162351500,20900,20900,20900,20900,0
20240906,171400,1162351500,20900,20900,20900,20900,0
20240906,171300,1162351500,20900,20900,20900,20900,519
20240906,171200,1162351500,20900,20900,20900,20900,0
20240906,171100,1162351500,20900,20900,20900,20900,0
20240906,171000,1162351500,20900,20900,20900,20900,0
20240906,170900,1162351500,20900,20900,20900,20900,0
20240906,170800,1162351500,20900,20900,20900,20900,0
20240906,170700,1162351500,20900,20900,20900,20900,0
20240906,170600,1162351500,20900,20900,20900,20900,0
20240906,170500,1162351500,20900,20900,20900,20900,0
20240906,170400,1162351500,20900,20900,20900,20900,0
20240906,170300,1162351500,20900,20900,20900,20900,0
20240906,170200,1162351500,20900,20900,20900,20900,0
20240906,170100,1162351500,20900,20900,20900,20900,0
20240906,170000,1162351500,20900,20900,20900,20900,0
20240906,165900,1162351500,20900,20900,20900,20900,0
20240906,165800,1162351500,20900,20900,20900,20900,0
20240906,165700,1162351500,20900,20900,20900,20900,0
20240906,165600,1162351500,20900,20900,20900,20900,0
20240906,165500,1162351500,20900,20900,20900,20900,0
20240906,165400,1162351500,20900,20900,20900,20900,0
20240906,165300,1162351500,20900,20900,20900,20900,0
20240906,165200,1162351500,20900,20900,20900,20900,0
20240906,165100,1162351500,20900,20900,20900,20900,0
20240906,165000,1162351500,20900,20900,20900,20900,0
20240906,164900,1162351500,20900,20900,20900,20900,0
20240906,164800,1162351500,20900,20900,20900,20900,0
20240906,164700,1162351500,20900,20900,20900,20900,0
20240906,164600,1162351500,20900,20900,20900,20900,0
20240906,164500,1162351500,20900,20900,20900,20900,0
20240906,164400,1162351500,20900,20900,20900,20900,0
20240906,164300,1162351500,20900,20900,20900,20900,519
20240906,164200,1162351500,20900,20900,20900,20900,0
20240906,164100,1162351500,20900,20900,20900,20900,0
20240906,164000,1162351500,20900,20900,20900,20900,0
20240906,163900,1162351500,20900,20900,20900,20900,0
20240906,163800,1162351500,20900,20900,20900,20900,0
20240906,163700,1162351500,20900,20900,20900,20900,0
20240906,163600,1162351500,20900,20900,20900,20900,0
20240906,163500,1162351500,20900,20900,20900,20900,0
20240906,163400,1162351500,20900,20900,20900,20900,0
20240906,163300,1162351500,20900,20900,20900,20900,0
20240906,163200,1162351500,20900,20900,20900,20900,0
20240906,163100,1162351500,20900,20900,20900,20900,0
20240906,163000,1162351500,20900,20900,20900,20900,0
20240906,162900,1162351500,20900,20900,20900,20900,0
20240906,162800,1162351500,20900,20900,20900,20900,0
20240906,162700,1162351500,20900,20900,20900,20900,0
20240906,162600,1162351500,20900,20900,20900,20900,0
20240906,162500,1162351500,20900,20900,20900,20900,0
20240906,162400,1162351500,20900,20900,20900,20900,0
20240906,162300,1162351500,20900,20900,20900,20900,0
20240906,162200,1162351500,20900,20900,20900,20900,0
20240906,162100,1162351500,20900,20900,20900,20900,0
20240906,162000,1162351500,20900,20900,20900,20900,0
20240906,161900,1162351500,20900,20900,20900,20900,0
20240906,161800,1162351500,20900,20900,20900,20900,0
20240906,161700,1162351500,20900,20900,20900,20900,0
20240906,161600,1162351500,20900,20900,20900,20900,0
20240906,161500,1162351500,20900,20900,20900,20900,0
20240906,161400,1162351500,20900,20900,20900,20900,0
20240906,161300,1162351500,20900,20900,20900,20900,519
20240906,161200,1162351500,20900,20900,20900,20900,0
20240906,161100,1162351500,20900,20900,20900,20900,0
20240906,161000,1162351500,20900,20900,20900,20900,0
20240906,160900,1162351500,20900,20900,20900,20900,0
20240906,160800,1162351500,20900,20900,20900,20900,0
20240906,160700,1162351500,20900,20900,20900,20900,0
20240906,160600,1162351500,20900,20900,20900,20900,0
20240906,160500,1162351500,20900,20900,20900,20900,0
20240906,160400,1162351500,20900,20900,20900,20900,0
20240906,160300,1162351500,20900,20900,20900,20900,0
20240906,160200,1162351500,20900,20900,20900,20900,0
20240906,160100,1162351500,20900,20900,20900,20900,0
20240906,160000,1162351500,20900,20900,20900,20900,0
20240906,155900,1162351500,20900,20900,20900,20900,0
20240906,155800,1162351500,20900,20900,20900,20900,0
20240906,155700,1162351500,20900,20900,20900,20900,0
20240906,155600,1162351500,20900,20900,20900,20900,0
20240906,155500,1162351500,20900,20900,20900,20900,0
20240906,155400,1162351500,20900,20900,20900,20900,0
20240906,155300,1162351500,20900,20900,20900,20900,0
20240906,155200,1162351500,20900,20900,20900,20900,0
20240906,155100,1162351500,20900,20900,20900,20900,0
20240906,155000,1162351500,20900,20900,20900,20900,0
20240906,154900,1162351500,20900,20900,20900,20900,0
20240906,154800,1162351500,20900,20900,20900,20900,0
20240906,154700,1162351500,20900,20900,20900,20900,0
20240906,154600,1162351500,20900,20900,20900,20900,0
20240906,154500,1162351500,20900,20900,20900,20900,0
20240906,154400,1162351500,20900,20900,20900,20900,0
20240906,154300,1162351500,20900,20900,20900,20900,519
20240906,154200,1162351500,20900,20900,20900,20900,0
20240906,154100,1162351500,20900,20900,20900,20900,0
20240906,154000,1162351500,20900,20900,20900,20900,0
20240906,153900,1162351500,20900,20900,20900,20900,0
20240906,153800,1162351500,20900,20900,20900,20900,0
20240906,153700,1162351500,20900,20900,20900,20900,0
20240906,153600,1162351500,20900,20900,20900,20900,0
20240906,153500,1162351500,20900,20900,20900,20900,0
20240906,153400,1162351500,20900,20900,20900,20900,0
20240906,153300,1162351500,20900,20900,20900,20900,0
20240906,153200,1162351500,20900,20900,20900,20900,0
20240906,153100,1162351500,20900,20900,20900,20900,0
20240906,153000,1162351500,20900,20900,20900,20900,519
20240906,152900,1151504400,20800,20800,20800,20800,0
20240906,152800,1151504400,20800,20800,20800,20800,0
20240906,152700,1151504400,20800,20800,20800,20800,0
20240906,152600,1151504400,20800,20800,20800,20800,0
20240906,152500,1151504400,20800,20800,20800,20800,0
20240906,152400,1151504400,20800,20800,20800,20800,0
20240906,152300,1151504400,20800,20800,20800,20800,0
20240906,152200,1151504400,20800,20800,20800,20800,0
20240906,152100,1151504400,20800,20800,20800,20800,0
20240906,152000,1151504400,20800,20800,20800,20800,0
20240906,151900,1151504400,20800,20850,20850,20800,14
20240906,151800,1151212700,20850,20850,20850,20850,60
20240906,151700,1149961700,20850,20850,20850,20850,4
20240906,151600,1149878300,20800,20850,20900,20800,117
20240906,151500,1147443200,20800,20900,20900,20800,92
20240906,151400,1145525200,20850,20750,20850,20750,173
20240906,151300,1141928150,20850,20850,20850,20850,1
20240906,151200,1141907300,20850,20850,20850,20750,22
20240906,151100,1141449700,20700,20700,20700,20700,61
20240906,151000,1140187000,20700,20750,20750,20700,251
20240906,150900,1134986100,20750,20750,20750,20750,10
20240906,150800,1134778600,20850,20750,20850,20750,212
20240906,150700,1130379500,20750,20850,20850,20750,150
20240906,150600,1127256850,20850,20900,20900,20750,62
20240906,150500,1125968950,20750,20750,20750,20750,300
20240906,150400,1119743950,20750,20800,20800,20750,301
20240906,150300,1113498000,20800,20800,20800,20800,2
20240906,150200,1113456400,20800,20900,20900,20800,59
20240906,150100,1112227550,20850,20850,20850,20850,302
20240906,150000,1105930850,20850,20850,20850,20850,0
20240906,145900,1105930850,20850,20850,20850,20850,1
20240906,145800,1105910000,20800,20800,20800,20800,0
20240906,145700,1105910000,20800,20800,20800,20800,120
20240906,145600,1103414000,20800,20800,20800,20800,0
20240906,145500,1103414000,20800,20800,20800,20800,5
20240906,145400,1103310000,20800,20800,20800,20800,11
20240906,145300,1103081200,20800,20850,20850,20800,52
20240906,145200,1101999500,20850,20850,20850,20850,0
20240906,145100,1101999500,20850,20800,20850,20750,55
20240906,145000,1100857600,20800,20800,20800,20800,30
20240906,144900,1100233600,20800,20800,20800,20750,134
20240906,144800,1097451850,20850,20850,20850,20850,0
20240906,144700,1097451850,20850,20850,20850,20850,0
20240906,144600,1097451850,20850,20850,20850,20850,0
20240906,144500,1097451850,20850,20850,20850,20850,0
20240906,144400,1097451850,20850,20850,20850,20850,0
20240906,144300,1097451850,20850,20850,20850,20850,2
20240906,144200,1097410150,20750,20750,20750,20750,0
20240906,144100,1097410150,20750,20750,20750,20750,200
20240906,144000,1093260150,20850,20850,20850,20850,1
20240906,143900,1093239300,20850,20850,20850,20850,5
20240906,143800,1093135050,20850,20850,20850,20850,0
20240906,143700,1093135050,20850,20800,20850,20750,46
20240906,143600,1092179700,20850,20850,20850,20850,2
20240906,143500,1092138000,20750,20750,20750,20750,300
20240906,143400,1085913000,20750,20900,20900,20750,8100
20240906,143300,917686500,20950,20950,20950,20950,0
20240906,143200,917686500,20950,20950,20950,20950,5
20240906,143100,917581750,20950,20950,20950,20950,12
20240906,143000,917330350,20900,20900,20900,20900,0
20240906,142900,917330350,20900,20900,20900,20900,0
20240906,142800,917330350,20900,20850,20900,20850,441
20240906,142700,908133450,20900,20900,20900,20900,1
20240906,142600,908112550,20900,20900,20900,20900,10
20240906,142500,907903550,20800,20800,20800,20800,0
20240906,142400,907903550,20800,20800,20800,20800,0
20240906,142300,907903550,20800,20800,20800,20800,0
20240906,142200,907903550,20800,20800,20800,20800,0
20240906,142100,907903550,20800,20800,20800,20800,0
20240906,142000,907903550,20800,20800,20800,20800,0
20240906,141900,907903550,20800,20800,20800,20800,0
20240906,141800,907903550,20800,20800,20800,20800,0
20240906,141700,907903550,20800,20800,20800,20800,300
20240906,141600,901663550,20800,20900,20900,20800,191
20240906,141500,897686650,20850,20950,20950,20850,42
20240906,141400,896810250,20850,20850,20850,20850,0
20240906,141300,896810250,20850,20900,20900,20850,63
20240906,141200,895496050,20950,20950,20950,20950,0
20240906,141100,895496050,20950,20950,20950,20950,0
20240906,141000,895496050,20950,20950,20950,20950,43
20240906,140900,894595200,21100,21100,21100,21100,5
20240906,140800,894489700,21100,21100,21100,21100,101
20240906,140700,892358600,21100,21100,21100,21100,0
20240906,140600,892358600,21100,21100,21100,21100,1
20240906,140500,892337500,21100,21100,21100,21100,0
20240906,140400,892337500,21100,21100,21100,21100,1
20240906,140300,892316400,21100,21100,21100,21100,4
20240906,140200,892232000,21100,21100,21100,21100,0
20240906,140100,892232000,21100,21100,21100,21100,0
20240906,140000,892232000,21100,21100,21100,21100,0
20240906,135900,892232000,21100,21100,21100,21100,0
20240906,135800,892232000,21100,21100,21100,21100,0
20240906,135700,892232000,21100,21100,21100,21100,20
20240906,135600,891810000,21100,21100,21100,21100,100
20240906,135500,889700000,21100,21100,21100,21100,0
20240906,135400,889700000,21100,21100,21100,21100,10
20240906,135300,889489000,21100,21100,21100,21100,0
20240906,135200,889489000,21100,21100,21100,21100,0
20240906,135100,889489000,21100,21100,21100,21100,0
20240906,135000,889489000,21100,21100,21100,21100,0
20240906,134900,889489000,21100,21050,21100,21050,110
20240906,134800,887168550,21000,21000,21000,21000,0
20240906,134700,887168550,21000,21000,21000,21000,0
20240906,134600,887168550,21000,21050,21050,21000,6
20240906,134500,887042500,21000,21000,21000,21000,0
20240906,134400,887042500,21000,21000,21000,21000,81
20240906,134300,885341500,20850,20850,20850,20850,0
20240906,134200,885341500,20850,20850,20850,20850,210
20240906,134100,880963000,20950,20950,20950,20950,0
20240906,134000,880963000,20950,20900,20950,20900,838
20240906,133900,863437500,20900,20900,20900,20900,190
20240906,133800,859466500,20900,20900,20900,20900,0
20240906,133700,859466500,20900,20900,20900,20900,600
20240906,133600,846926500,20750,20750,20750,20750,64
20240906,133500,845598500,20750,20800,20800,20750,250
20240906,133400,840406000,20800,20800,20800,20800,0
20240906,133300,840406000,20800,20800,20800,20800,140
20240906,133200,837494000,20800,20800,20800,20800,0
20240906,133100,837494000,20800,20800,20800,20800,0
20240906,133000,837494000,20800,20800,20800,20800,0
20240906,132900,837494000,20800,20850,20850,20800,978
20240906,132800,817104600,20850,20850,20850,20850,0
20240906,132700,817104600,20850,20850,20850,20850,0
20240906,132600,817104600,20850,20850,20850,20850,0
20240906,132500,817104600,20850,20850,20850,20850,10
20240906,132400,816896100,20900,20900,20900,20900,1221
20240906,132300,791377200,20900,20900,20900,20900,0
20240906,132200,791377200,20900,20900,20900,20900,0
20240906,132100,791377200,20900,20900,20900,20900,0
20240906,132000,791377200,20900,20900,20900,20900,0
20240906,131900,791377200,20900,20900,20900,20900,0
20240906,131800,791377200,20900,20900,20900,20900,0
20240906,131700,791377200,20900,20900,20900,20900,272
20240906,131600,785692400,20750,20750,20750,20750,290
20240906,131500,779674900,20750,20750,20750,20750,110
20240906,131400,777392400,20800,20800,20800,20800,50
20240906,131300,776352400,20800,20800,20800,20800,0
20240906,131200,776352400,20800,20800,20800,20800,0
20240906,131100,776352400,20800,20800,20800,20800,0
20240906,131000,776352400,20800,20800,20800,20800,0
20240906,130900,776352400,20800,20800,20800,20800,0
20240906,130800,776352400,20800,20800,20800,20800,50
20240906,130700,775312400,20800,20800,20800,20800,100
20240906,130600,773232400,20800,20850,20850,20800,200
20240906,130500,769071600,20900,20900,20900,20900,0
20240906,130400,769071600,20900,20900,20900,20900,0
20240906,130300,769071600,20900,20900,20900,20900,1
20240906,130200,769050700,20900,20900,20900,20900,0
20240906,130100,769050700,20900,20900,20900,20900,0
20240906,130000,769050700,20900,20900,20900,20900,202
20240906,125900,764828900,20900,20900,20900,20900,0
20240906,125800,764828900,20900,20900,20900,20900,0
20240906,125700,764828900,20900,20900,20900,20900,1
20240906,125600,764808000,20850,20850,20850,20850,0
20240906,125500,764808000,20850,20850,20850,20850,81
20240906,125400,763119150,20900,20900,20900,20900,90
20240906,125300,761238150,20900,20900,20900,20900,0
20240906,125200,761238150,20900,20900,20900,20850,12
20240906,125100,760987850,20900,20900,20900,20900,400
20240906,125000,752627850,20900,20900,20900,20900,0
20240906,124900,752627850,20900,20900,20900,20900,0
20240906,124800,752627850,20900,20900,20900,20900,110
20240906,124700,750328850,20900,20900,20900,20900,401
20240906,124600,741947950,20800,20800,20800,20800,0
20240906,124500,741947950,20800,20800,20800,20800,35
20240906,124400,741219950,20900,20900,20900,20900,0
20240906,124300,741219950,20900,20900,20900,20900,0
20240906,124200,741219950,20900,20900,20900,20900,14
20240906,124100,740927350,20900,20700,20900,20700,39
20240906,124000,740119850,20750,20800,20800,20750,62
20240906,123900,738832350,20750,20750,20750,20750,0
20240906,123800,738832350,20750,20750,20750,20750,0
20240906,123700,738832350,20750,20750,20750,20750,0
20240906,123600,738832350,20750,20750,20750,20750,0
20240906,123500,738832350,20750,20750,20750,20750,0
20240906,123400,738832350,20750,20750,20750,20750,1
20240906,123300,738811600,20750,20750,20750,20750,199
20240906,123200,734682350,20750,20750,20750,20750,200
20240906,123100,730532350,20750,20850,20850,20750,500
20240906,123000,720154900,20800,20800,20800,20800,0
20240906,122900,720154900,20800,20800,20800,20800,19
20240906,122800,719759700,20850,20850,20850,20850,1
20240906,122700,719738850,20900,20900,20900,20900,0
20240906,122600,719738850,20900,20900,20900,20900,24
20240906,122500,719237250,20850,20800,20850,20800,63
20240906,122400,717925600,20850,20850,20850,20850,0
20240906,122300,717925600,20850,20850,20850,20850,0
20240906,122200,717925600,20850,20850,20850,20850,708
20240906,122100,703163800,20850,20850,20850,20850,2
20240906,122000,703122100,20850,20850,20850,20850,0
20240906,121900,703122100,20850,20850,20850,20850,0
20240906,121800,703122100,20850,20850,20850,20850,0
20240906,121700,703122100,20850,20850,20850,20850,0
20240906,121600,703122100,20850,20850,20850,20850,28
20240906,121500,702538300,20850,20850,20850,20850,0
20240906,121400,702538300,20850,20850,20850,20850,472
20240906,121300,692697100,20850,20850,20850,20850,0
20240906,121200,692697100,20850,20850,20850,20850,2
20240906,121100,692655400,20750,20750,20750,20750,0
20240906,121000,692655400,20750,20700,20750,20700,190
20240906,120900,688717400,20750,20750,20750,20750,200
20240906,120800,684567400,20750,20750,20750,20750,100
20240906,120700,682492400,20750,20750,20750,20750,72
20240906,120600,680998400,20750,20750,20750,20750,0
20240906,120500,680998400,20750,20750,20750,20750,100
20240906,120400,678923400,20800,20800,20800,20800,0
20240906,120300,678923400,20800,20800,20800,20800,15
20240906,120200,678611400,20800,20800,20800,20800,0
20240906,120100,678611400,20800,20800,20800,20800,10
20240906,120000,678403400,20800,20800,20800,20800,1
20240906,115900,678382600,20750,20750,20750,20750,2
20240906,115800,678341100,20800,20800,20800,20800,20
20240906,115700,677925100,20800,20800,20800,20800,28
20240906,115600,677342700,20800,20800,20800,20800,100
20240906,115500,675262700,20750,20750,20750,20750,7
20240906,115400,675117450,20750,20750,20750,20750,0
20240906,115300,675117450,20750,20750,20750,20750,452
20240906,115200,665738450,20750,20750,20750,20750,0
20240906,115100,665738450,20750,20750,20750,20750,100
20240906,115000,663663450,20850,20850,20850,20850,0
20240906,114900,663663450,20850,20850,20850,20850,1
20240906,114800,663642600,20850,20850,20850,20850,1
20240906,114700,663621750,20750,20750,20750,20750,0
20240906,114600,663621750,20750,20750,20750,20750,52
20240906,114500,662542750,20800,20800,20800,20800,48
20240906,114400,661544350,20800,20800,20800,20800,0
20240906,114300,661544350,20800,20800,20800,20800,200
20240906,114200,657384350,20850,20850,20850,20850,0
20240906,114100,657384350,20850,20850,20850,20850,176
20240906,114000,653714750,20850,20850,20850,20850,0
20240906,113900,653714750,20850,20850,20850,20850,114
20240906,113800,651337850,20850,20850,20850,20850,38
20240906,113700,650545550,20850,20850,20850,20850,0
20240906,113600,650545550,20850,20850,20850,20850,0
20240906,113500,650545550,20850,20850,20850,20850,8
20240906,113400,650378750,20850,20850,20850,20850,0
20240906,113300,650378750,20850,20850,20850,20850,0
20240906,113200,650378750,20850,20850,20850,20850,0
20240906,113100,650378750,20850,20850,20850,20850,1
20240906,113000,650357900,20850,20850,20850,20850,101
20240906,112900,648252050,20850,20850,20850,20850,10
20240906,112800,648043550,20850,20850,20850,20850,0
20240906,112700,648043550,20850,20850,20850,20850,56
20240906,112600,646875950,20850,20850,20850,20850,0
20240906,112500,646875950,20850,20850,20850,20850,1
20240906,112400,646855100,20850,20850,20850,20850,17
20240906,112300,646500650,20850,20850,20850,20850,100
20240906,112200,644415650,20800,20800,20800,20800,0
20240906,112100,644415650,20800,20800,20800,20800,0
20240906,112000,644415650,20800,20800,20800,20800,100
20240906,111900,642335650,20800,20800,20800,20800,0
20240906,111800,642335650,20800,20800,20800,20800,17
20240906,111700,641982050,20800,20800,20800,20800,412
20240906,111600,633412450,20800,20800,20800,20800,232
20240906,111500,628586850,20850,20850,20850,20850,0
20240906,111400,628586850,20850,20850,20850,20850,97
20240906,111300,626564400,20900,20900,20900,20900,0
20240906,111200,626564400,20900,20900,20900,20900,0
20240906,111100,626564400,20900,20900,20900,20900,1
20240906,111000,626543500,20900,20900,20900,20900,1
20240906,110900,626522600,20900,20900,20900,20900,1
20240906,110800,626501700,20900,20900,20900,20900,0
20240906,110700,626501700,20900,20850,20900,20850,81
20240906,110600,624812600,20800,20800,20800,20800,0
20240906,110500,624812600,20800,20800,20800,20800,0
20240906,110400,624812600,20800,20800,20800,20800,0
20240906,110300,624812600,20800,20800,20800,20800,1276
20240906,110200,598271800,20800,20800,20800,20800,0
20240906,110100,598271800,20800,20800,20800,20800,0
20240906,110000,598271800,20800,20800,20800,20800,15
20240906,105900,597959800,20800,20800,20800,20800,0
20240906,105800,597959800,20800,20800,20800,20800,0
20240906,105700,597959800,20800,20800,20800,20800,10
20240906,105600,597751800,20800,20800,20800,20800,0
20240906,105500,597751800,20800,20800,20800,20800,50
20240906,105400,596711800,20800,20800,20800,20800,10
20240906,105300,596503800,20800,20800,20800,20800,100
20240906,105200,594423800,20800,20800,20800,20800,0
20240906,105100,594423800,20800,20800,20800,20800,0
20240906,105000,594423800,20800,20800,20800,20800,275
20240906,104900,588703800,20800,20800,20800,20800,0
20240906,104800,588703800,20800,20800,20800,20800,0
20240906,104700,588703800,20800,20800,20800,20800,102
20240906,104600,586582200,20800,20750,20800,20750,134
20240906,104500,583797500,20800,20800,20800,20800,1
20240906,104400,583776700,20800,20800,20800,20800,0
20240906,104300,583776700,20800,20800,20800,20800,0
20240906,104200,583776700,20800,20800,20800,20800,500
20240906,104100,573376700,20800,20800,20800,20800,0
20240906,104000,573376700,20800,20800,20800,20800,1
20240906,103900,573355900,20700,20700,20700,20700,0
20240906,103800,573355900,20700,20700,20700,20700,2
20240906,103700,573314500,20700,20750,20750,20700,100
20240906,103600,571241200,20800,20800,20800,20800,0
20240906,103500,571241200,20800,20800,20800,20800,9
20240906,103400,571054000,20800,20800,20800,20800,38
20240906,103300,570263600,20850,20850,20850,20850,0
20240906,103200,570263600,20850,20850,20850,20850,2
20240906,103100,570221900,20750,20750,20750,20750,0
20240906,103000,570221900,20750,20750,20750,20750,0
20240906,102900,570221900,20750,20900,20900,20750,231
20240906,102800,565417400,20800,20800,20800,20800,0
20240906,102700,565417400,20800,20800,20800,20750,2648
20240906,102600,510343000,20800,20800,20800,20800,100
20240906,102500,508263000,20800,20800,20800,20800,663
20240906,102400,494472600,20800,20800,20800,20800,0
20240906,102300,494472600,20800,20750,20800,20750,275
20240906,102200,488762650,20700,20700,20700,20700,0
20240906,102100,488762650,20700,20700,20700,20700,0
20240906,102000,488762650,20700,20700,20700,20700,23
20240906,101900,488286550,20500,20700,20700,20500,2000
20240906,101800,447154050,20750,20750,20750,20750,4
20240906,101700,447071050,20750,20750,20750,20750,68
20240906,101600,445660050,20750,20750,20750,20750,0
20240906,101500,445660050,20750,20750,20750,20750,6
20240906,101400,445535550,20750,20750,20750,20750,18
20240906,101300,445162050,20750,20750,20750,20650,3508
20240906,101200,372655100,20800,20800,20800,20800,81
20240906,101100,370970300,20800,20850,20850,20800,1237
20240906,101000,345206400,20950,20950,20950,20950,0
20240906,100900,345206400,20950,20850,20950,20850,209
20240906,100800,340847850,20800,20800,20800,20800,0
20240906,100700,340847850,20800,20800,20800,20800,0
20240906,100600,340847850,20800,20850,20850,20800,500
20240906,100500,330444000,20950,20950,20950,20950,190
20240906,100400,326463500,20850,20850,20850,20850,0
20240906,100300,326463500,20850,20850,20850,20850,212
20240906,100200,322043300,20950,20950,20950,20950,0
20240906,100100,322043300,20950,20950,20950,20950,201
20240906,100000,317832350,20900,20950,20950,20900,34
20240906,095900,317121450,20900,20900,20900,20900,84
20240906,095800,315365850,20900,20900,20900,20900,101
20240906,095700,313254950,20900,20950,20950,20900,8
20240906,095600,313087450,20900,20900,20900,20900,0
20240906,095500,313087450,20900,20900,20900,20900,3
20240906,095400,313024750,20900,20900,20900,20900,3
20240906,095300,312962050,20850,20850,20850,20850,16
20240906,095200,312628450,20850,20850,20850,20850,71
20240906,095100,311148100,20800,20800,20800,20800,0
20240906,095000,311148100,20800,20800,20800,20800,299
20240906,094900,304928900,20800,20800,20800,20800,12
20240906,094800,304679300,20800,20800,20800,20800,0
20240906,094700,304679300,20800,20800,20800,20800,130
20240906,094600,301975300,20800,20800,20800,20800,0
20240906,094500,301975300,20800,20800,20800,20800,221
20240906,094400,297378500,20850,20850,20850,20850,139
20240906,094300,294480350,20850,20850,20850,20850,1
20240906,094200,294459500,20800,20800,20800,20800,86
20240906,094100,292670700,20800,20800,20800,20800,3
20240906,094000,292608300,20800,20800,20800,20800,1
20240906,093900,292587500,20800,20800,20800,20750,554
20240906,093800,281070250,20800,20750,20800,20750,841
20240906,093700,263619450,20750,20800,20800,20750,71
20240906,093600,262145050,20800,20800,20800,20800,13
20240906,093500,261874650,20650,20800,20850,20650,4565
20240906,093400,167205400,20850,20850,20900,20850,885
20240906,093300,148753100,20900,21000,21000,20900,296
20240906,093200,142550950,21000,21050,21050,21000,131
20240906,093100,139799150,21000,21000,21000,21000,8
20240906,093000,139631150,21000,21000,21000,20950,136
20240906,092900,136778650,21000,21000,21000,21000,140
20240906,092800,133838650,21050,21000,21050,21000,30
20240906,092700,133208150,21050,21050,21050,21050,2
20240906,092600,133166050,21100,21100,21100,21100,5
20240906,092500,133060550,21150,21150,21150,21150,328
20240906,092400,126123350,21150,21100,21150,21100,112
20240906,092300,123755050,21100,21100,21100,21100,0
20240906,092200,123755050,21100,21150,21150,21100,9
20240906,092100,123565000,21150,21150,21150,21150,6
20240906,092000,123438100,21150,21150,21150,21150,20
20240906,091900,123015100,21150,21150,21150,21100,114
20240906,091800,120607000,21200,21200,21200,21200,1
20240906,091700,120585800,21000,21100,21200,21000,221
20240906,091600,115941600,21150,21150,21150,21150,0
20240906,091500,115941600,21150,21100,21150,21100,48
20240906,091400,114926500,21000,21000,21000,21000,0
20240906,091300,114926500,21000,21000,21000,21000,0
20240906,091200,114926500,21000,21050,21100,21000,166
20240906,091100,111429850,21050,21050,21050,21050,0
20240906,091000,111429850,21050,21050,21050,21050,0
20240906,090900,111429850,21050,21000,21050,21000,21
20240906,090800,110988800,21100,20900,21100,20850,1526
20240906,090700,79138650,21100,20950,21100,20900,2518
20240906,090600,26491200,21150,21100,21150,21000,505
20240906,090500,15865500,21150,21150,21150,21150,4
20240906,090400,15780900,21150,21150,21150,21150,6
20240906,090300,15654000,21150,21150,21150,21150,24
20240906,090200,15146400,21150,21150,21150,21150,14
20240906,090100,14850300,21150,21150,21150,21150,18
20240906,090000,14469600,21150,21000,21150,21000,689