KissMeData/084370/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,6775338400,43900,43900,43900,43900,4272
20240902,195100,6775338400,43900,43900,43900,43900,0
20240902,195000,6775338400,43900,43900,43900,43900,0
20240902,194900,6775338400,43900,43900,43900,43900,0
20240902,194800,6775338400,43900,43900,43900,43900,0
20240902,194700,6775338400,43900,43900,43900,43900,0
20240902,194600,6775338400,43900,43900,43900,43900,0
20240902,194500,6775338400,43900,43900,43900,43900,0
20240902,194400,6775338400,43900,43900,43900,43900,0
20240902,194300,6775338400,43900,43900,43900,43900,0
20240902,194200,6775338400,43900,43900,43900,43900,0
20240902,194100,6775338400,43900,43900,43900,43900,0
20240902,194000,6775338400,43900,43900,43900,43900,0
20240902,193900,6775338400,43900,43900,43900,43900,0
20240902,193800,6775338400,43900,43900,43900,43900,0
20240902,193700,6775338400,43900,43900,43900,43900,0
20240902,193600,6775338400,43900,43900,43900,43900,0
20240902,193500,6775338400,43900,43900,43900,43900,0
20240902,193400,6775338400,43900,43900,43900,43900,0
20240902,193300,6775338400,43900,43900,43900,43900,0
20240902,193200,6775338400,43900,43900,43900,43900,0
20240902,193100,6775338400,43900,43900,43900,43900,0
20240902,193000,6775338400,43900,43900,43900,43900,0
20240902,192900,6775338400,43900,43900,43900,43900,0
20240902,192800,6775338400,43900,43900,43900,43900,0
20240902,192700,6775338400,43900,43900,43900,43900,0
20240902,192600,6775338400,43900,43900,43900,43900,0
20240902,192500,6775338400,43900,43900,43900,43900,0
20240902,192400,6775338400,43900,43900,43900,43900,0
20240902,192300,6775338400,43900,43900,43900,43900,0
20240902,192200,6775338400,43900,43900,43900,43900,4272
20240902,192100,6775338400,43900,43900,43900,43900,0
20240902,192000,6775338400,43900,43900,43900,43900,0
20240902,191900,6775338400,43900,43900,43900,43900,0
20240902,191800,6775338400,43900,43900,43900,43900,0
20240902,191700,6775338400,43900,43900,43900,43900,0
20240902,191600,6775338400,43900,43900,43900,43900,0
20240902,191500,6775338400,43900,43900,43900,43900,0
20240902,191400,6775338400,43900,43900,43900,43900,0
20240902,191300,6775338400,43900,43900,43900,43900,0
20240902,191200,6775338400,43900,43900,43900,43900,0
20240902,191100,6775338400,43900,43900,43900,43900,0
20240902,191000,6775338400,43900,43900,43900,43900,0
20240902,190900,6775338400,43900,43900,43900,43900,0
20240902,190800,6775338400,43900,43900,43900,43900,0
20240902,190700,6775338400,43900,43900,43900,43900,0
20240902,190600,6775338400,43900,43900,43900,43900,0
20240902,190500,6775338400,43900,43900,43900,43900,0
20240902,190400,6775338400,43900,43900,43900,43900,0
20240902,190300,6775338400,43900,43900,43900,43900,0
20240902,190200,6775338400,43900,43900,43900,43900,0
20240902,190100,6775338400,43900,43900,43900,43900,0
20240902,190000,6775338400,43900,43900,43900,43900,0
20240902,185900,6775338400,43900,43900,43900,43900,0
20240902,185800,6775338400,43900,43900,43900,43900,0
20240902,185700,6775338400,43900,43900,43900,43900,0
20240902,185600,6775338400,43900,43900,43900,43900,0
20240902,185500,6775338400,43900,43900,43900,43900,0
20240902,185400,6775338400,43900,43900,43900,43900,0
20240902,185300,6775338400,43900,43900,43900,43900,0
20240902,185200,6775338400,43900,43900,43900,43900,4272
20240902,185100,6775338400,43900,43900,43900,43900,0
20240902,185000,6775338400,43900,43900,43900,43900,0
20240902,184900,6775338400,43900,43900,43900,43900,0
20240902,184800,6775338400,43900,43900,43900,43900,0
20240902,184700,6775338400,43900,43900,43900,43900,0
20240902,184600,6775338400,43900,43900,43900,43900,0
20240902,184500,6775338400,43900,43900,43900,43900,0
20240902,184400,6775338400,43900,43900,43900,43900,0
20240902,184300,6775338400,43900,43900,43900,43900,0
20240902,184200,6775338400,43900,43900,43900,43900,0
20240902,184100,6775338400,43900,43900,43900,43900,0
20240902,184000,6775338400,43900,43900,43900,43900,0
20240902,183900,6775338400,43900,43900,43900,43900,0
20240902,183800,6775338400,43900,43900,43900,43900,0
20240902,183700,6775338400,43900,43900,43900,43900,0
20240902,183600,6775338400,43900,43900,43900,43900,0
20240902,183500,6775338400,43900,43900,43900,43900,0
20240902,183400,6775338400,43900,43900,43900,43900,0
20240902,183300,6775338400,43900,43900,43900,43900,0
20240902,183200,6775338400,43900,43900,43900,43900,0
20240902,183100,6775338400,43900,43900,43900,43900,0
20240902,183000,6775338400,43900,43900,43900,43900,0
20240902,182900,6775338400,43900,43900,43900,43900,0
20240902,182800,6775338400,43900,43900,43900,43900,0
20240902,182700,6775338400,43900,43900,43900,43900,0
20240902,182600,6775338400,43900,43900,43900,43900,0
20240902,182500,6775338400,43900,43900,43900,43900,0
20240902,182400,6775338400,43900,43900,43900,43900,0
20240902,182300,6775338400,43900,43900,43900,43900,0
20240902,182200,6775338400,43900,43900,43900,43900,4272
20240902,182100,6775338400,43900,43900,43900,43900,0
20240902,182000,6775338400,43900,43900,43900,43900,0
20240902,181900,6775338400,43900,43900,43900,43900,0
20240902,181800,6775338400,43900,43900,43900,43900,0
20240902,181700,6775338400,43900,43900,43900,43900,0
20240902,181600,6775338400,43900,43900,43900,43900,0
20240902,181500,6775338400,43900,43900,43900,43900,0
20240902,181400,6775338400,43900,43900,43900,43900,0
20240902,181300,6775338400,43900,43900,43900,43900,0
20240902,181200,6775338400,43900,43900,43900,43900,0
20240902,181100,6775338400,43900,43900,43900,43900,0
20240902,181000,6775338400,43900,43900,43900,43900,0
20240902,180900,6775338400,43900,43900,43900,43900,0
20240902,180800,6775338400,43900,43900,43900,43900,0
20240902,180700,6775338400,43900,43900,43900,43900,0
20240902,180600,6775338400,43900,43900,43900,43900,0
20240902,180500,6775338400,43900,43900,43900,43900,0
20240902,180400,6775338400,43900,43900,43900,43900,0
20240902,180300,6775338400,43900,43900,43900,43900,0
20240902,180200,6775338400,43900,43900,43900,43900,0
20240902,180100,6775338400,43900,43900,43900,43900,0
20240902,180000,6775338400,43900,43900,43900,43900,0
20240902,175900,6775338400,43900,43900,43900,43900,0
20240902,175800,6775338400,43900,43900,43900,43900,0
20240902,175700,6775338400,43900,43900,43900,43900,0
20240902,175600,6775338400,43900,43900,43900,43900,0
20240902,175500,6775338400,43900,43900,43900,43900,0
20240902,175400,6775338400,43900,43900,43900,43900,0
20240902,175300,6775338400,43900,43900,43900,43900,0
20240902,175200,6775338400,43900,43900,43900,43900,4272
20240902,175100,6775338400,43900,43900,43900,43900,0
20240902,175000,6775338400,43900,43900,43900,43900,0
20240902,174900,6775338400,43900,43900,43900,43900,0
20240902,174800,6775338400,43900,43900,43900,43900,0
20240902,174700,6775338400,43900,43900,43900,43900,0
20240902,174600,6775338400,43900,43900,43900,43900,0
20240902,174500,6775338400,43900,43900,43900,43900,0
20240902,174400,6775338400,43900,43900,43900,43900,0
20240902,174300,6775338400,43900,43900,43900,43900,0
20240902,174200,6775338400,43900,43900,43900,43900,0
20240902,174100,6775338400,43900,43900,43900,43900,0
20240902,174000,6775338400,43900,43900,43900,43900,0
20240902,173900,6775338400,43900,43900,43900,43900,0
20240902,173800,6775338400,43900,43900,43900,43900,0
20240902,173700,6775338400,43900,43900,43900,43900,0
20240902,173600,6775338400,43900,43900,43900,43900,0
20240902,173500,6775338400,43900,43900,43900,43900,0
20240902,173400,6775338400,43900,43900,43900,43900,0
20240902,173300,6775338400,43900,43900,43900,43900,0
20240902,173200,6775338400,43900,43900,43900,43900,0
20240902,173100,6775338400,43900,43900,43900,43900,0
20240902,173000,6775338400,43900,43900,43900,43900,0
20240902,172900,6775338400,43900,43900,43900,43900,0
20240902,172800,6775338400,43900,43900,43900,43900,0
20240902,172700,6775338400,43900,43900,43900,43900,0
20240902,172600,6775338400,43900,43900,43900,43900,0
20240902,172500,6775338400,43900,43900,43900,43900,0
20240902,172400,6775338400,43900,43900,43900,43900,0
20240902,172300,6775338400,43900,43900,43900,43900,0
20240902,172200,6775338400,43900,43900,43900,43900,4272
20240902,172100,6775338400,43900,43900,43900,43900,0
20240902,172000,6775338400,43900,43900,43900,43900,0
20240902,171900,6775338400,43900,43900,43900,43900,0
20240902,171800,6775338400,43900,43900,43900,43900,0
20240902,171700,6775338400,43900,43900,43900,43900,0
20240902,171600,6775338400,43900,43900,43900,43900,0
20240902,171500,6775338400,43900,43900,43900,43900,0
20240902,171400,6775338400,43900,43900,43900,43900,0
20240902,171300,6775338400,43900,43900,43900,43900,0
20240902,171200,6775338400,43900,43900,43900,43900,0
20240902,171100,6775338400,43900,43900,43900,43900,0
20240902,171000,6775338400,43900,43900,43900,43900,0
20240902,170900,6775338400,43900,43900,43900,43900,0
20240902,170800,6775338400,43900,43900,43900,43900,0
20240902,170700,6775338400,43900,43900,43900,43900,0
20240902,170600,6775338400,43900,43900,43900,43900,0
20240902,170500,6775338400,43900,43900,43900,43900,0
20240902,170400,6775338400,43900,43900,43900,43900,0
20240902,170300,6775338400,43900,43900,43900,43900,0
20240902,170200,6775338400,43900,43900,43900,43900,0
20240902,170100,6775338400,43900,43900,43900,43900,0
20240902,170000,6775338400,43900,43900,43900,43900,0
20240902,165900,6775338400,43900,43900,43900,43900,0
20240902,165800,6775338400,43900,43900,43900,43900,0
20240902,165700,6775338400,43900,43900,43900,43900,0
20240902,165600,6775338400,43900,43900,43900,43900,0
20240902,165500,6775338400,43900,43900,43900,43900,0
20240902,165400,6775338400,43900,43900,43900,43900,0
20240902,165300,6775338400,43900,43900,43900,43900,0
20240902,165200,6775338400,43900,43900,43900,43900,4272
20240902,165100,6775338400,43900,43900,43900,43900,0
20240902,165000,6775338400,43900,43900,43900,43900,0
20240902,164900,6775338400,43900,43900,43900,43900,0
20240902,164800,6775338400,43900,43900,43900,43900,0
20240902,164700,6775338400,43900,43900,43900,43900,0
20240902,164600,6775338400,43900,43900,43900,43900,0
20240902,164500,6775338400,43900,43900,43900,43900,0
20240902,164400,6775338400,43900,43900,43900,43900,0
20240902,164300,6775338400,43900,43900,43900,43900,0
20240902,164200,6775338400,43900,43900,43900,43900,0
20240902,164100,6775338400,43900,43900,43900,43900,0
20240902,164000,6775338400,43900,43900,43900,43900,0
20240902,163900,6775338400,43900,43900,43900,43900,0
20240902,163800,6775338400,43900,43900,43900,43900,0
20240902,163700,6775338400,43900,43900,43900,43900,0
20240902,163600,6775338400,43900,43900,43900,43900,0
20240902,163500,6775338400,43900,43900,43900,43900,0
20240902,163400,6775338400,43900,43900,43900,43900,0
20240902,163300,6775338400,43900,43900,43900,43900,0
20240902,163200,6775338400,43900,43900,43900,43900,0
20240902,163100,6775338400,43900,43900,43900,43900,0
20240902,163000,6775338400,43900,43900,43900,43900,0
20240902,162900,6775338400,43900,43900,43900,43900,0
20240902,162800,6775338400,43900,43900,43900,43900,0
20240902,162700,6775338400,43900,43900,43900,43900,0
20240902,162600,6775338400,43900,43900,43900,43900,0
20240902,162500,6775338400,43900,43900,43900,43900,0
20240902,162400,6775338400,43900,43900,43900,43900,0
20240902,162300,6775338400,43900,43900,43900,43900,0
20240902,162200,6775338400,43900,43900,43900,43900,4272
20240902,162100,6775338400,43900,43900,43900,43900,0
20240902,162000,6775338400,43900,43900,43900,43900,0
20240902,161900,6775338400,43900,43900,43900,43900,0
20240902,161800,6775338400,43900,43900,43900,43900,0
20240902,161700,6775338400,43900,43900,43900,43900,0
20240902,161600,6775338400,43900,43900,43900,43900,0
20240902,161500,6775338400,43900,43900,43900,43900,0
20240902,161400,6775338400,43900,43900,43900,43900,0
20240902,161300,6775338400,43900,43900,43900,43900,0
20240902,161200,6775338400,43900,43900,43900,43900,0
20240902,161100,6775338400,43900,43900,43900,43900,0
20240902,161000,6775338400,43900,43900,43900,43900,0
20240902,160900,6775338400,43900,43900,43900,43900,0
20240902,160800,6775338400,43900,43900,43900,43900,0
20240902,160700,6775338400,43900,43900,43900,43900,0
20240902,160600,6775338400,43900,43900,43900,43900,0
20240902,160500,6775338400,43900,43900,43900,43900,0
20240902,160400,6775338400,43900,43900,43900,43900,0
20240902,160300,6775338400,43900,43900,43900,43900,0
20240902,160200,6775338400,43900,43900,43900,43900,0
20240902,160100,6775338400,43900,43900,43900,43900,0
20240902,160000,6775338400,43900,43900,43900,43900,0
20240902,155900,6775338400,43900,43900,43900,43900,0
20240902,155800,6775338400,43900,43900,43900,43900,0
20240902,155700,6775338400,43900,43900,43900,43900,0
20240902,155600,6775338400,43900,43900,43900,43900,0
20240902,155500,6775338400,43900,43900,43900,43900,0
20240902,155400,6775338400,43900,43900,43900,43900,0
20240902,155300,6775338400,43900,43900,43900,43900,0
20240902,155200,6775338400,43900,43900,43900,43900,4272
20240902,155100,6775338400,43900,43900,43900,43900,0
20240902,155000,6775338400,43900,43900,43900,43900,0
20240902,154900,6775338400,43900,43900,43900,43900,0
20240902,154800,6775338400,43900,43900,43900,43900,0
20240902,154700,6775338400,43900,43900,43900,43900,0
20240902,154600,6775338400,43900,43900,43900,43900,0
20240902,154500,6775338400,43900,43900,43900,43900,0
20240902,154400,6775338400,43900,43900,43900,43900,0
20240902,154300,6775338400,43900,43900,43900,43900,0
20240902,154200,6775338400,43900,43900,43900,43900,0
20240902,154100,6775338400,43900,43900,43900,43900,0
20240902,154000,6775338400,43900,43900,43900,43900,0
20240902,153900,6775338400,43900,43900,43900,43900,0
20240902,153800,6775338400,43900,43900,43900,43900,0
20240902,153700,6775338400,43900,43900,43900,43900,0
20240902,153600,6775338400,43900,43900,43900,43900,0
20240902,153500,6775338400,43900,43900,43900,43900,0
20240902,153400,6775338400,43900,43900,43900,43900,0
20240902,153300,6775338400,43900,43900,43900,43900,0
20240902,153200,6775338400,43900,43900,43900,43900,0
20240902,153100,6775338400,43900,43900,43900,43900,0
20240902,153000,6775338400,43900,43900,43900,43900,4272
20240902,152900,6587797600,44000,44000,44000,44000,0
20240902,152800,6587797600,44000,44000,44000,44000,0
20240902,152700,6587797600,44000,44000,44000,44000,0
20240902,152600,6587797600,44000,44000,44000,44000,0
20240902,152500,6587797600,44000,44000,44000,44000,0
20240902,152400,6587797600,44000,44000,44000,44000,0
20240902,152300,6587797600,44000,44000,44000,44000,0
20240902,152200,6587797600,44000,44000,44000,44000,0
20240902,152100,6587797600,44000,44000,44000,44000,0
20240902,152000,6587797600,44000,44000,44000,44000,0
20240902,151900,6587797600,44000,44000,44050,43950,474
20240902,151800,6566961750,44000,43950,44000,43900,959
20240902,151700,6524812550,43950,44050,44050,43950,2291
20240902,151600,6424008500,44000,44050,44100,44000,270
20240902,151500,6412113650,44100,44050,44100,44050,43
20240902,151400,6410217650,44100,44050,44100,44050,367
20240902,151300,6394041100,44050,44050,44100,44050,138
20240902,151200,6387960800,44050,44050,44100,44050,140
20240902,151100,6381793750,44050,44050,44100,44000,286
20240902,151000,6369200650,44100,44150,44150,44050,531
20240902,150900,6345778700,44150,44050,44150,44050,819
20240902,150800,6309659800,44100,44050,44100,44000,1481
20240902,150700,6244417200,44100,44100,44100,44050,271
20240902,150600,6232474250,44100,44050,44100,44050,164
20240902,150500,6225243000,44100,44100,44100,44050,162
20240902,150400,6218103550,44050,44100,44100,44050,79
20240902,150300,6214620000,44100,44100,44100,44050,102
20240902,150200,6210122300,44050,44150,44150,44050,121
20240902,150100,6204786450,44100,44100,44150,44100,106
20240902,150000,6200108800,44100,44150,44150,44100,214
20240902,145900,6190669100,44200,44150,44200,44100,277
20240902,145800,6178441900,44150,44100,44200,44100,251
20240902,145700,6167357800,44100,44150,44200,44100,1284
20240902,145600,6110668750,44150,44100,44150,44050,218
20240902,145500,6101054800,44100,44050,44150,44050,208
20240902,145400,6091889200,44050,44150,44150,44050,178
20240902,145300,6084043250,44150,44100,44150,44050,140
20240902,145200,6077872850,44100,44050,44100,44000,378
20240902,145100,6061230550,44050,44100,44100,44000,133
20240902,145000,6055372650,44100,44050,44100,44000,221
20240902,144900,6045634250,44050,44100,44150,44050,967
20240902,144800,6003028150,44100,44000,44150,44000,209
20240902,144700,5993820300,44000,44050,44150,44000,195
20240902,144600,5985225850,44100,44050,44100,44000,157
20240902,144500,5978309800,44100,44150,44150,44000,328
20240902,144400,5963854500,44150,44150,44150,44100,161
20240902,144300,5956750300,44100,44100,44200,44100,249
20240902,144200,5945763300,44150,44100,44150,44000,220
20240902,144100,5936065350,44150,44050,44150,44000,110
20240902,144000,5931214500,44050,44100,44100,44050,209
20240902,143900,5922003050,44100,44100,44150,44050,176
20240902,143800,5914246050,44150,44100,44150,44050,165
20240902,143700,5906970500,44100,44100,44150,44100,62
20240902,143600,5904234900,44100,44150,44150,44100,351
20240902,143500,5888752050,44150,44150,44250,44100,218
20240902,143400,5879127350,44150,44100,44250,44100,184
20240902,143300,5870996950,44200,44200,44200,44050,505
20240902,143200,5848709500,44150,44100,44200,44100,272
20240902,143100,5836697000,44100,44100,44150,44050,119
20240902,143000,5831449400,44100,44100,44100,44050,485
20240902,142900,5810071650,44100,43950,44150,43950,317
20240902,142800,5796121250,43950,44000,44050,43950,282
20240902,142700,5783722750,43950,43950,44050,43850,399
20240902,142600,5766210800,43900,43850,43950,43850,1151
20240902,142500,5715684350,43900,43900,43900,43850,262
20240902,142400,5704192850,43850,44000,44000,43850,509
20240902,142300,5681854050,43950,43950,44050,43900,433
20240902,142200,5662833700,43900,43900,43950,43900,381
20240902,142100,5646106600,43950,43850,43950,43850,574
20240902,142000,5620924600,43900,43900,44000,43850,359
20240902,141900,5605161750,44000,43900,44000,43850,245
20240902,141800,5594412250,43900,43900,43950,43900,736
20240902,141700,5562099650,43950,43900,43950,43900,429
20240902,141600,5543263050,43900,43900,43950,43900,363
20240902,141500,5527325500,43900,43900,43950,43900,396
20240902,141400,5509941050,43900,43950,43950,43900,864
20240902,141300,5471989850,43950,44050,44050,43950,292
20240902,141200,5459143550,43950,44000,44050,43950,257
20240902,141100,5447844300,44000,44000,44050,43950,369
20240902,141000,5431610000,44000,44000,44050,44000,189
20240902,140900,5423293600,44000,44100,44150,44000,485
20240902,140800,5401941500,44100,44100,44150,44100,391
20240902,140700,5384690650,44100,44150,44150,44100,226
20240902,140600,5374719050,44150,44150,44200,44050,408
20240902,140500,5356720550,44100,44000,44150,44000,465
20240902,140400,5336240650,44050,44050,44050,44000,215
20240902,140300,5326778150,44050,44000,44050,44000,479
20240902,140200,5305691150,44000,43900,44000,43900,392
20240902,140100,5288455850,43950,43950,44000,43900,218
20240902,140000,5278877050,43950,43900,43950,43900,554
20240902,135900,5254542450,43900,43950,43950,43900,138
20240902,135800,5248479900,43900,43900,43950,43900,273
20240902,135700,5236494650,43950,43950,44000,43900,401
20240902,135600,5218888100,44000,43900,44000,43900,65
20240902,135500,5216032300,43900,43900,44000,43850,506
20240902,135400,5193806800,43850,43850,43900,43850,568
20240902,135300,5168888950,43900,43850,43900,43850,196
20240902,135200,5160293250,43850,43850,43850,43850,797
20240902,135100,5125344800,43850,43850,44000,43850,859
20240902,135000,5087651350,43900,43950,44000,43850,1994
20240902,134900,5000145350,43950,44150,44150,43950,11313
20240902,134800,4501767800,44150,44150,44200,44150,420
20240902,134700,4483221850,44150,44150,44200,44150,48
20240902,134600,4481101600,44150,44150,44150,44150,205
20240902,134500,4472050850,44150,44200,44200,44150,624
20240902,134400,4444482850,44250,44150,44250,44150,407
20240902,134300,4426497200,44150,44150,44150,44150,152
20240902,134200,4419786400,44150,44150,44200,44150,82
20240902,134100,4416166050,44150,44150,44200,44150,100
20240902,134000,4411751000,44200,44150,44200,44150,17
20240902,133900,4411000350,44150,44150,44200,44150,478
20240902,133800,4389886450,44150,44150,44150,44150,54
20240902,133700,4387502350,44150,44200,44200,44150,160
20240902,133600,4380438100,44150,44150,44150,44150,242
20240902,133500,4369753800,44150,44200,44200,44150,973
20240902,133400,4326758150,44200,44200,44200,44200,56
20240902,133300,4324282950,44200,44200,44200,44200,189
20240902,133200,4315929150,44200,44200,44250,44200,87
20240902,133100,4312083450,44200,44200,44200,44200,98
20240902,133000,4307751850,44200,44250,44250,44200,122
20240902,132900,4302358700,44200,44250,44250,44200,169
20240902,132800,4294885350,44250,44200,44250,44200,69
20240902,132700,4291833350,44200,44250,44250,44200,249
20240902,132600,4280823400,44250,44250,44300,44250,87
20240902,132500,4276973400,44250,44200,44250,44200,50
20240902,132400,4274762100,44200,44200,44250,44200,172
20240902,132300,4267159300,44200,44200,44250,44200,250
20240902,132200,4256106650,44250,44250,44250,44200,25
20240902,132100,4255001100,44200,44300,44300,44200,583
20240902,132000,4229200750,44250,44250,44300,44250,175
20240902,131900,4221456950,44250,44300,44350,44250,132
20240902,131800,4215608850,44300,44250,44350,44250,41
20240902,131700,4213793500,44250,44300,44300,44250,223
20240902,131600,4203923100,44250,44250,44300,44250,185
20240902,131500,4195736800,44250,44250,44250,44200,30
20240902,131400,4194410000,44200,44200,44200,44200,210
20240902,131300,4185128000,44200,44200,44200,44200,100
20240902,131200,4180708000,44200,44250,44300,44200,320
20240902,131100,4166548450,44250,44250,44250,44250,155
20240902,131000,4159689700,44250,44300,44300,44250,106
20240902,130900,4154997500,44250,44250,44300,44250,54
20240902,130800,4152607850,44250,44250,44250,44250,152
20240902,130700,4145881850,44250,44250,44250,44250,132
20240902,130600,4140040850,44250,44250,44250,44250,416
20240902,130500,4121632850,44250,44250,44300,44250,1718
20240902,130400,4045608700,44300,44300,44300,44300,430
20240902,130300,4026559700,44300,44300,44300,44300,26
20240902,130200,4025407900,44350,44300,44350,44300,559
20240902,130100,4000644100,44300,44300,44350,44300,165
20240902,130000,3993334550,44300,44350,44350,44300,22
20240902,125900,3992359750,44300,44300,44300,44300,494
20240902,125800,3970475550,44300,44300,44300,44300,173
20240902,125700,3962811650,44300,44300,44300,44300,62
20240902,125600,3960065050,44300,44300,44350,44300,94
20240902,125500,3955897500,44350,44350,44350,44300,97
20240902,125400,3951597550,44350,44350,44350,44350,73
20240902,125300,3948360000,44350,44350,44350,44350,29
20240902,125200,3947073850,44350,44350,44400,44350,148
20240902,125100,3940510000,44350,44350,44400,44350,118
20240902,125000,3935276450,44350,44350,44350,44350,66
20240902,124900,3932349350,44350,44350,44350,44350,104
20240902,124800,3927736950,44400,44350,44400,44350,103
20240902,124700,3923168000,44400,44300,44400,44300,243
20240902,124600,3912391150,44300,44300,44350,44300,310
20240902,124500,3898647200,44300,44300,44350,44300,141
20240902,124400,3892400850,44300,44350,44350,44300,33
20240902,124300,3890938800,44300,44300,44300,44300,48
20240902,124200,3888812400,44300,44300,44350,44300,183
20240902,124100,3880705450,44300,44300,44350,44300,40
20240902,124000,3878932950,44300,44300,44350,44300,66
20240902,123900,3876008400,44300,44350,44350,44300,138
20240902,123800,3869894950,44300,44300,44350,44300,89
20240902,123700,3865952150,44300,44350,44350,44300,102
20240902,123600,3861429150,44400,44350,44400,44350,203
20240902,123500,3852425850,44400,44350,44400,44350,226
20240902,123400,3842400400,44400,44350,44400,44350,105
20240902,123300,3837742750,44400,44350,44400,44350,201
20240902,123200,3828827550,44350,44350,44350,44350,27
20240902,123100,3827630100,44350,44400,44400,44350,17
20240902,123000,3826876100,44400,44400,44400,44350,143
20240902,122900,3820526950,44400,44400,44400,44350,219
20240902,122800,3810804800,44400,44400,44400,44400,97
20240902,122700,3806498000,44450,44400,44450,44400,154
20240902,122600,3799657900,44400,44400,44450,44400,142
20240902,122500,3793352600,44450,44400,44450,44400,26
20240902,122400,3792198150,44400,44400,44400,44400,40
20240902,122300,3790422150,44350,44350,44400,44350,165
20240902,122200,3783102450,44400,44400,44400,44350,56
20240902,122100,3780617550,44400,44400,44400,44350,89
20240902,122000,3776668950,44350,44350,44400,44350,131
20240902,121900,3770858050,44350,44350,44400,44350,59
20240902,121800,3768240050,44400,44400,44400,44400,53
20240902,121700,3765886850,44350,44400,44400,44350,136
20240902,121600,3759852900,44400,44400,44400,44400,110
20240902,121500,3754968900,44400,44400,44450,44400,39
20240902,121400,3753236250,44450,44400,44450,44400,196
20240902,121300,3744531850,44400,44400,44400,44400,38
20240902,121200,3742844650,44450,44450,44450,44450,25
20240902,121100,3741733400,44450,44400,44450,44350,242
20240902,121000,3730985550,44450,44400,44450,44400,136
20240902,120900,3724947100,44500,44450,44500,44450,15
20240902,120800,3724280300,44450,44450,44500,44400,271
20240902,120700,3712227300,44500,44450,44500,44400,113
20240902,120600,3707205550,44500,44450,44500,44450,36
20240902,120500,3705605300,44500,44450,44500,44450,76
20240902,120400,3702224600,44400,44450,44450,44400,187
20240902,120300,3693916900,44450,44450,44500,44450,56
20240902,120200,3691427450,44450,44450,44500,44450,168
20240902,120100,3683951950,44450,44550,44550,44450,59
20240902,120000,3681328450,44500,44500,44550,44500,64
20240902,115900,3678479900,44500,44550,44550,44450,111
20240902,115800,3673540900,44550,44600,44600,44550,361
20240902,115700,3657458050,44550,44550,44600,44550,94
20240902,115600,3653269550,44500,44450,44550,44450,1570
20240902,115500,3583395950,44450,44350,44450,44350,308
20240902,115400,3569728600,44350,44350,44350,44350,79
20240902,115300,3566224950,44350,44350,44350,44350,29
20240902,115200,3564938800,44350,44350,44400,44350,162
20240902,115100,3557753600,44400,44400,44450,44400,114
20240902,115000,3552691350,44350,44350,44350,44350,36
20240902,114900,3551094750,44350,44400,44400,44350,187
20240902,114800,3542794250,44400,44450,44450,44400,49
20240902,114700,3540618000,44450,44400,44450,44400,92
20240902,114600,3536529250,44400,44350,44400,44350,266
20240902,114500,3524718950,44350,44300,44350,44300,439
20240902,114400,3505262300,44350,44400,44400,44350,124
20240902,114300,3499762650,44350,44350,44350,44350,1
20240902,114200,3499718300,44350,44350,44350,44350,209
20240902,114100,3490449150,44350,44350,44350,44350,42
20240902,114000,3488586450,44350,44350,44400,44350,16
20240902,113900,3487876800,44350,44350,44400,44350,178
20240902,113800,3479982150,44350,44350,44350,44350,28
20240902,113700,3478740350,44350,44350,44350,44350,56
20240902,113600,3476256750,44350,44350,44350,44350,117
20240902,113500,3471067800,44350,44350,44350,44350,69
20240902,113400,3468007650,44350,44350,44350,44350,109
20240902,113300,3463173500,44300,44300,44300,44300,252
20240902,113200,3452009900,44250,44300,44350,44250,83
20240902,113100,3448332900,44300,44300,44300,44300,314
20240902,113000,3434422700,44300,44300,44300,44300,166
20240902,112900,3427068900,44300,44300,44300,44300,55
20240902,112800,3424632400,44300,44300,44300,44300,180
20240902,112700,3416658400,44300,44300,44300,44300,65
20240902,112600,3413778900,44350,44300,44350,44300,336
20240902,112500,3398893850,44350,44350,44350,44350,128
20240902,112400,3393217050,44350,44350,44400,44300,35
20240902,112300,3391664350,44350,44350,44400,44350,188
20240902,112200,3383326500,44350,44350,44400,44350,54
20240902,112100,3380931550,44350,44350,44350,44350,23
20240902,112000,3379911500,44350,44400,44450,44350,371
20240902,111900,3363450800,44400,44400,44400,44400,39
20240902,111800,3361719200,44400,44450,44450,44400,34
20240902,111700,3360209350,44400,44450,44450,44400,76
20240902,111600,3356832950,44450,44450,44450,44450,41
20240902,111500,3355010500,44450,44400,44450,44400,467
20240902,111400,3334254800,44400,44350,44400,44300,193
20240902,111300,3325695250,44350,44350,44400,44350,191
20240902,111200,3317223900,44400,44400,44400,44350,54
20240902,111100,3314828000,44400,44350,44400,44300,474
20240902,111000,3293792650,44350,44350,44400,44350,109
20240902,110900,3288957950,44350,44350,44350,44350,38
20240902,110800,3287272650,44350,44400,44400,44350,325
20240902,110700,3272850500,44350,44400,44400,44350,616
20240902,110600,3245506000,44400,44400,44400,44400,90
20240902,110500,3241510000,44400,44400,44400,44400,86
20240902,110400,3237691600,44400,44400,44450,44400,295
20240902,110300,3224593550,44450,44400,44450,44400,130
20240902,110200,3218821300,44400,44450,44450,44400,5
20240902,110100,3218599250,44450,44400,44450,44400,235
20240902,110000,3208165150,44400,44450,44450,44400,66
20240902,105900,3205231950,44450,44400,44450,44350,135
20240902,105800,3199234450,44400,44400,44450,44400,211
20240902,105700,3189865800,44450,44450,44450,44400,64
20240902,105600,3187022900,44400,44350,44400,44300,107
20240902,105500,3182276850,44300,44300,44300,44300,115
20240902,105400,3177182350,44300,44300,44350,44300,630
20240902,105300,3149268850,44350,44300,44350,44300,39
20240902,105200,3147541100,44300,44300,44350,44300,155
20240902,105100,3140674150,44300,44300,44300,44300,118
20240902,105000,3135446750,44400,44300,44400,44300,138
20240902,104900,3129332600,44300,44300,44300,44300,91
20240902,104800,3125301300,44350,44350,44450,44350,283
20240902,104700,3112748550,44350,44350,44400,44350,97
20240902,104600,3108445000,44400,44350,44400,44350,97
20240902,104500,3104142500,44350,44400,44400,44350,410
20240902,104400,3085958450,44400,44350,44400,44350,282
20240902,104300,3073451700,44300,44300,44300,44300,86
20240902,104200,3069641900,44300,44350,44350,44300,140
20240902,104100,3063433550,44350,44450,44450,44350,327
20240902,104000,3048920000,44400,44450,44500,44400,129
20240902,103900,3043186500,44400,44400,44450,44400,252
20240902,103800,3031995900,44350,44350,44350,44300,231
20240902,103700,3021758000,44300,44400,44450,44300,862
20240902,103600,2983520800,44400,44450,44450,44400,262
20240902,103500,2971886700,44350,44500,44500,44350,207
20240902,103400,2962692900,44500,44550,44550,44450,131
20240902,103300,2956865150,44450,44450,44550,44400,543
20240902,103200,2932720900,44400,44300,44400,44250,314
20240902,103100,2918795750,44300,44300,44300,44300,122
20240902,103000,2913391150,44300,44350,44350,44300,121
20240902,102900,2908030700,44300,44300,44300,44300,213
20240902,102800,2898594800,44300,44350,44350,44300,150
20240902,102700,2891949750,44300,44300,44350,44300,145
20240902,102600,2885526150,44300,44350,44350,44300,150
20240902,102500,2878880600,44300,44400,44400,44300,1201
20240902,102400,2825605450,44400,44450,44500,44400,246
20240902,102300,2814675200,44450,44500,44500,44400,221
20240902,102200,2804854550,44450,44550,44550,44400,686
20240902,102100,2774335850,44550,44600,44700,44550,268
20240902,102000,2762379250,44650,44350,44650,44350,973
20240902,101900,2719132650,44300,44300,44350,44250,189
20240902,101800,2710759950,44300,44300,44350,44250,193
20240902,101700,2702212900,44300,44300,44300,44250,228
20240902,101600,2692123500,44300,44300,44350,44250,915
20240902,101500,2651602900,44300,44350,44350,44300,65
20240902,101400,2648722700,44300,44300,44350,44300,198
20240902,101300,2639951250,44300,44300,44350,44300,139
20240902,101200,2633793500,44300,44350,44350,44300,262
20240902,101100,2622179600,44300,44300,44300,44300,368
20240902,101000,2605877200,44300,44350,44400,44300,1105
20240902,100900,2556863100,44350,44400,44400,44350,167
20240902,100800,2549453900,44350,44350,44400,44350,252
20240902,100700,2538277450,44400,44500,44500,44350,938
20240902,100600,2496609650,44550,44650,44650,44550,734
20240902,100500,2463878100,44650,44600,44650,44600,91
20240902,100400,2459819250,44650,44650,44650,44550,157
20240902,100300,2452821850,44550,44400,44550,44400,2081
20240902,100200,2360232450,44400,44500,44500,44400,1029
20240902,100100,2314544050,44400,44400,44500,44400,823
20240902,100000,2277993600,44450,44550,44550,44400,344
20240902,095900,2262705450,44500,44450,44550,44450,369
20240902,095800,2246297500,44450,44400,44450,44400,46
20240902,095700,2244253550,44450,44450,44450,44400,109
20240902,095600,2239413100,44450,44350,44500,44350,372
20240902,095500,2222893400,44350,44350,44400,44350,131
20240902,095400,2217082250,44350,44350,44400,44350,116
20240902,095300,2211937000,44400,44450,44450,44400,227
20240902,095200,2201858150,44450,44500,44500,44450,703
20240902,095100,2170584300,44500,44550,44550,44500,205
20240902,095000,2161454050,44550,44600,44650,44550,89
20240902,094900,2157486800,44600,44500,44600,44500,100
20240902,094800,2153029400,44550,44450,44550,44450,591
20240902,094700,2126756650,44450,44450,44450,44400,111
20240902,094600,2121825800,44400,44450,44450,44400,461
20240902,094500,2101343950,44450,44550,44600,44450,1653
20240902,094400,2027749750,44600,44600,44650,44600,992
20240902,094300,1983506450,44650,44700,44700,44600,395
20240902,094200,1965870250,44650,44650,44750,44650,78
20240902,094100,1962384650,44650,44750,44750,44650,335
20240902,094000,1947417550,44700,44750,44850,44650,528
20240902,093900,1923797150,44750,44650,44750,44650,831
20240902,093800,1886652150,44650,44650,44700,44650,191
20240902,093700,1878117300,44650,44800,44800,44600,847
20240902,093600,1840278900,44750,44850,44850,44750,330
20240902,093500,1825495050,44850,45000,45050,44800,933
20240902,093400,1783592050,45000,45000,45000,44950,125
20240902,093300,1777969050,45000,45000,45000,44950,52
20240902,093200,1775629150,45050,45000,45050,45000,20
20240902,093100,1774729000,45000,44900,45050,44900,613
20240902,093000,1747160600,44950,44900,45000,44850,906
20240902,092900,1706456150,44900,44950,45000,44900,607
20240902,092800,1679171050,45000,45150,45150,45000,4347
20240902,092700,1483392200,45200,45200,45200,45150,54
20240902,092600,1480953950,45150,45400,45400,45150,1652
20240902,092500,1406192350,45400,45350,45400,45350,147
20240902,092400,1399522400,45300,45300,45300,45300,3
20240902,092300,1399386500,45300,45250,45300,45250,239
20240902,092200,1388559850,45250,45250,45300,45250,33
20240902,092100,1387066450,45250,45250,45300,45250,18
20240902,092000,1386251900,45250,45250,45300,45250,242
20240902,091900,1375301100,45300,45300,45300,45300,1
20240902,091800,1375255800,45250,45350,45350,45200,949
20240902,091700,1332254850,45350,45200,45400,45200,2437
20240902,091600,1222061350,45150,45200,45200,45050,2145
20240902,091500,1125274550,45200,45300,45350,45200,144
20240902,091400,1118758100,45350,45250,45350,45250,169
20240902,091300,1111108250,45250,45300,45300,45250,298
20240902,091200,1097609050,45300,45200,45300,45200,1336
20240902,091100,1037132950,45150,45250,45250,45150,251
20240902,091000,1025797700,45150,45050,45150,45000,378
20240902,090900,1008752050,45050,45100,45150,45050,573
20240902,090800,982913100,45100,45050,45150,45000,1456
20240902,090700,917331550,45050,45350,45400,45050,1903
20240902,090600,831384350,45300,45450,45600,45300,1857
20240902,090500,746857850,45550,45550,45600,45200,2944
20240902,090400,613517850,45450,45350,45550,45200,1390
20240902,090300,550541050,45350,45600,45600,45350,1191
20240902,090200,496398550,45600,45950,46000,45500,4293
20240902,090100,300643250,45950,45950,45950,45800,1353
20240902,090000,238624500,45950,46900,46900,45950,5150