KissMeData/087010/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195500,24256447650,45000,45000,45000,45000,4945
20240905,195400,24256447650,45000,45000,45000,45000,0
20240905,195300,24256447650,45000,45000,45000,45000,0
20240905,195200,24256447650,45000,45000,45000,45000,0
20240905,195100,24256447650,45000,45000,45000,45000,0
20240905,195000,24256447650,45000,45000,45000,45000,0
20240905,194900,24256447650,45000,45000,45000,45000,0
20240905,194800,24256447650,45000,45000,45000,45000,0
20240905,194700,24256447650,45000,45000,45000,45000,0
20240905,194600,24256447650,45000,45000,45000,45000,0
20240905,194500,24256447650,45000,45000,45000,45000,0
20240905,194400,24256447650,45000,45000,45000,45000,0
20240905,194300,24256447650,45000,45000,45000,45000,0
20240905,194200,24256447650,45000,45000,45000,45000,0
20240905,194100,24256447650,45000,45000,45000,45000,0
20240905,194000,24256447650,45000,45000,45000,45000,0
20240905,193900,24256447650,45000,45000,45000,45000,0
20240905,193800,24256447650,45000,45000,45000,45000,0
20240905,193700,24256447650,45000,45000,45000,45000,0
20240905,193600,24256447650,45000,45000,45000,45000,0
20240905,193500,24256447650,45000,45000,45000,45000,0
20240905,193400,24256447650,45000,45000,45000,45000,0
20240905,193300,24256447650,45000,45000,45000,45000,0
20240905,193200,24256447650,45000,45000,45000,45000,0
20240905,193100,24256447650,45000,45000,45000,45000,0
20240905,193000,24256447650,45000,45000,45000,45000,0
20240905,192900,24256447650,45000,45000,45000,45000,0
20240905,192800,24256447650,45000,45000,45000,45000,0
20240905,192700,24256447650,45000,45000,45000,45000,0
20240905,192600,24256447650,45000,45000,45000,45000,0
20240905,192500,24256447650,45000,45000,45000,45000,4945
20240905,192400,24256447650,45000,45000,45000,45000,0
20240905,192300,24256447650,45000,45000,45000,45000,0
20240905,192200,24256447650,45000,45000,45000,45000,0
20240905,192100,24256447650,45000,45000,45000,45000,0
20240905,192000,24256447650,45000,45000,45000,45000,0
20240905,191900,24256447650,45000,45000,45000,45000,0
20240905,191800,24256447650,45000,45000,45000,45000,0
20240905,191700,24256447650,45000,45000,45000,45000,0
20240905,191600,24256447650,45000,45000,45000,45000,0
20240905,191500,24256447650,45000,45000,45000,45000,0
20240905,191400,24256447650,45000,45000,45000,45000,0
20240905,191300,24256447650,45000,45000,45000,45000,0
20240905,191200,24256447650,45000,45000,45000,45000,0
20240905,191100,24256447650,45000,45000,45000,45000,0
20240905,191000,24256447650,45000,45000,45000,45000,0
20240905,190900,24256447650,45000,45000,45000,45000,0
20240905,190800,24256447650,45000,45000,45000,45000,0
20240905,190700,24256447650,45000,45000,45000,45000,0
20240905,190600,24256447650,45000,45000,45000,45000,0
20240905,190500,24256447650,45000,45000,45000,45000,0
20240905,190400,24256447650,45000,45000,45000,45000,0
20240905,190300,24256447650,45000,45000,45000,45000,0
20240905,190200,24256447650,45000,45000,45000,45000,0
20240905,190100,24256447650,45000,45000,45000,45000,0
20240905,190000,24256447650,45000,45000,45000,45000,0
20240905,185900,24256447650,45000,45000,45000,45000,0
20240905,185800,24256447650,45000,45000,45000,45000,0
20240905,185700,24256447650,45000,45000,45000,45000,0
20240905,185600,24256447650,45000,45000,45000,45000,0
20240905,185500,24256447650,45000,45000,45000,45000,4945
20240905,185400,24256447650,45000,45000,45000,45000,0
20240905,185300,24256447650,45000,45000,45000,45000,0
20240905,185200,24256447650,45000,45000,45000,45000,0
20240905,185100,24256447650,45000,45000,45000,45000,0
20240905,185000,24256447650,45000,45000,45000,45000,0
20240905,184900,24256447650,45000,45000,45000,45000,0
20240905,184800,24256447650,45000,45000,45000,45000,0
20240905,184700,24256447650,45000,45000,45000,45000,0
20240905,184600,24256447650,45000,45000,45000,45000,0
20240905,184500,24256447650,45000,45000,45000,45000,0
20240905,184400,24256447650,45000,45000,45000,45000,0
20240905,184300,24256447650,45000,45000,45000,45000,0
20240905,184200,24256447650,45000,45000,45000,45000,0
20240905,184100,24256447650,45000,45000,45000,45000,0
20240905,184000,24256447650,45000,45000,45000,45000,0
20240905,183900,24256447650,45000,45000,45000,45000,0
20240905,183800,24256447650,45000,45000,45000,45000,0
20240905,183700,24256447650,45000,45000,45000,45000,0
20240905,183600,24256447650,45000,45000,45000,45000,0
20240905,183500,24256447650,45000,45000,45000,45000,0
20240905,183400,24256447650,45000,45000,45000,45000,0
20240905,183300,24256447650,45000,45000,45000,45000,0
20240905,183200,24256447650,45000,45000,45000,45000,0
20240905,183100,24256447650,45000,45000,45000,45000,0
20240905,183000,24256447650,45000,45000,45000,45000,0
20240905,182900,24256447650,45000,45000,45000,45000,0
20240905,182800,24256447650,45000,45000,45000,45000,0
20240905,182700,24256447650,45000,45000,45000,45000,0
20240905,182600,24256447650,45000,45000,45000,45000,0
20240905,182500,24256447650,45000,45000,45000,45000,4945
20240905,182400,24256447650,45000,45000,45000,45000,0
20240905,182300,24256447650,45000,45000,45000,45000,0
20240905,182200,24256447650,45000,45000,45000,45000,0
20240905,182100,24256447650,45000,45000,45000,45000,0
20240905,182000,24256447650,45000,45000,45000,45000,0
20240905,181900,24256447650,45000,45000,45000,45000,0
20240905,181800,24256447650,45000,45000,45000,45000,0
20240905,181700,24256447650,45000,45000,45000,45000,0
20240905,181600,24256447650,45000,45000,45000,45000,0
20240905,181500,24256447650,45000,45000,45000,45000,0
20240905,181400,24256447650,45000,45000,45000,45000,0
20240905,181300,24256447650,45000,45000,45000,45000,0
20240905,181200,24256447650,45000,45000,45000,45000,0
20240905,181100,24256447650,45000,45000,45000,45000,0
20240905,181000,24256447650,45000,45000,45000,45000,0
20240905,180900,24256447650,45000,45000,45000,45000,0
20240905,180800,24256447650,45000,45000,45000,45000,0
20240905,180700,24256447650,45000,45000,45000,45000,0
20240905,180600,24256447650,45000,45000,45000,45000,0
20240905,180500,24256447650,45000,45000,45000,45000,0
20240905,180400,24256447650,45000,45000,45000,45000,0
20240905,180300,24256447650,45000,45000,45000,45000,0
20240905,180200,24256447650,45000,45000,45000,45000,0
20240905,180100,24256447650,45000,45000,45000,45000,0
20240905,180000,24256447650,45000,45000,45000,45000,0
20240905,175900,24256447650,45000,45000,45000,45000,0
20240905,175800,24256447650,45000,45000,45000,45000,0
20240905,175700,24256447650,45000,45000,45000,45000,0
20240905,175600,24256447650,45000,45000,45000,45000,0
20240905,175500,24256447650,45000,45000,45000,45000,4945
20240905,175400,24256447650,45000,45000,45000,45000,0
20240905,175300,24256447650,45000,45000,45000,45000,0
20240905,175200,24256447650,45000,45000,45000,45000,0
20240905,175100,24256447650,45000,45000,45000,45000,0
20240905,175000,24256447650,45000,45000,45000,45000,0
20240905,174900,24256447650,45000,45000,45000,45000,0
20240905,174800,24256447650,45000,45000,45000,45000,0
20240905,174700,24256447650,45000,45000,45000,45000,0
20240905,174600,24256447650,45000,45000,45000,45000,0
20240905,174500,24256447650,45000,45000,45000,45000,0
20240905,174400,24256447650,45000,45000,45000,45000,0
20240905,174300,24256447650,45000,45000,45000,45000,0
20240905,174200,24256447650,45000,45000,45000,45000,0
20240905,174100,24256447650,45000,45000,45000,45000,0
20240905,174000,24256447650,45000,45000,45000,45000,0
20240905,173900,24256447650,45000,45000,45000,45000,0
20240905,173800,24256447650,45000,45000,45000,45000,0
20240905,173700,24256447650,45000,45000,45000,45000,0
20240905,173600,24256447650,45000,45000,45000,45000,0
20240905,173500,24256447650,45000,45000,45000,45000,0
20240905,173400,24256447650,45000,45000,45000,45000,0
20240905,173300,24256447650,45000,45000,45000,45000,0
20240905,173200,24256447650,45000,45000,45000,45000,0
20240905,173100,24256447650,45000,45000,45000,45000,0
20240905,173000,24256447650,45000,45000,45000,45000,0
20240905,172900,24256447650,45000,45000,45000,45000,0
20240905,172800,24256447650,45000,45000,45000,45000,0
20240905,172700,24256447650,45000,45000,45000,45000,0
20240905,172600,24256447650,45000,45000,45000,45000,0
20240905,172500,24256447650,45000,45000,45000,45000,4945
20240905,172400,24256447650,45000,45000,45000,45000,0
20240905,172300,24256447650,45000,45000,45000,45000,0
20240905,172200,24256447650,45000,45000,45000,45000,0
20240905,172100,24256447650,45000,45000,45000,45000,0
20240905,172000,24256447650,45000,45000,45000,45000,0
20240905,171900,24256447650,45000,45000,45000,45000,0
20240905,171800,24256447650,45000,45000,45000,45000,0
20240905,171700,24256447650,45000,45000,45000,45000,0
20240905,171600,24256447650,45000,45000,45000,45000,0
20240905,171500,24256447650,45000,45000,45000,45000,0
20240905,171400,24256447650,45000,45000,45000,45000,0
20240905,171300,24256447650,45000,45000,45000,45000,0
20240905,171200,24256447650,45000,45000,45000,45000,0
20240905,171100,24256447650,45000,45000,45000,45000,0
20240905,171000,24256447650,45000,45000,45000,45000,0
20240905,170900,24256447650,45000,45000,45000,45000,0
20240905,170800,24256447650,45000,45000,45000,45000,0
20240905,170700,24256447650,45000,45000,45000,45000,0
20240905,170600,24256447650,45000,45000,45000,45000,0
20240905,170500,24256447650,45000,45000,45000,45000,0
20240905,170400,24256447650,45000,45000,45000,45000,0
20240905,170300,24256447650,45000,45000,45000,45000,0
20240905,170200,24256447650,45000,45000,45000,45000,0
20240905,170100,24256447650,45000,45000,45000,45000,0
20240905,170000,24256447650,45000,45000,45000,45000,0
20240905,165900,24256447650,45000,45000,45000,45000,0
20240905,165800,24256447650,45000,45000,45000,45000,0
20240905,165700,24256447650,45000,45000,45000,45000,0
20240905,165600,24256447650,45000,45000,45000,45000,0
20240905,165500,24256447650,45000,45000,45000,45000,4945
20240905,165400,24256447650,45000,45000,45000,45000,0
20240905,165300,24256447650,45000,45000,45000,45000,0
20240905,165200,24256447650,45000,45000,45000,45000,0
20240905,165100,24256447650,45000,45000,45000,45000,0
20240905,165000,24256447650,45000,45000,45000,45000,0
20240905,164900,24256447650,45000,45000,45000,45000,0
20240905,164800,24256447650,45000,45000,45000,45000,0
20240905,164700,24256447650,45000,45000,45000,45000,0
20240905,164600,24256447650,45000,45000,45000,45000,0
20240905,164500,24256447650,45000,45000,45000,45000,0
20240905,164400,24256447650,45000,45000,45000,45000,0
20240905,164300,24256447650,45000,45000,45000,45000,0
20240905,164200,24256447650,45000,45000,45000,45000,0
20240905,164100,24256447650,45000,45000,45000,45000,0
20240905,164000,24256447650,45000,45000,45000,45000,0
20240905,163900,24256447650,45000,45000,45000,45000,0
20240905,163800,24256447650,45000,45000,45000,45000,0
20240905,163700,24256447650,45000,45000,45000,45000,0
20240905,163600,24256447650,45000,45000,45000,45000,0
20240905,163500,24256447650,45000,45000,45000,45000,0
20240905,163400,24256447650,45000,45000,45000,45000,0
20240905,163300,24256447650,45000,45000,45000,45000,0
20240905,163200,24256447650,45000,45000,45000,45000,0
20240905,163100,24256447650,45000,45000,45000,45000,0
20240905,163000,24256447650,45000,45000,45000,45000,0
20240905,162900,24256447650,45000,45000,45000,45000,0
20240905,162800,24256447650,45000,45000,45000,45000,0
20240905,162700,24256447650,45000,45000,45000,45000,0
20240905,162600,24256447650,45000,45000,45000,45000,0
20240905,162500,24256447650,45000,45000,45000,45000,4945
20240905,162400,24256447650,45000,45000,45000,45000,0
20240905,162300,24256447650,45000,45000,45000,45000,0
20240905,162200,24256447650,45000,45000,45000,45000,0
20240905,162100,24256447650,45000,45000,45000,45000,0
20240905,162000,24256447650,45000,45000,45000,45000,0
20240905,161900,24256447650,45000,45000,45000,45000,0
20240905,161800,24256447650,45000,45000,45000,45000,0
20240905,161700,24256447650,45000,45000,45000,45000,0
20240905,161600,24256447650,45000,45000,45000,45000,0
20240905,161500,24256447650,45000,45000,45000,45000,0
20240905,161400,24256447650,45000,45000,45000,45000,0
20240905,161300,24256447650,45000,45000,45000,45000,0
20240905,161200,24256447650,45000,45000,45000,45000,0
20240905,161100,24256447650,45000,45000,45000,45000,0
20240905,161000,24256447650,45000,45000,45000,45000,0
20240905,160900,24256447650,45000,45000,45000,45000,0
20240905,160800,24256447650,45000,45000,45000,45000,0
20240905,160700,24256447650,45000,45000,45000,45000,0
20240905,160600,24256447650,45000,45000,45000,45000,0
20240905,160500,24256447650,45000,45000,45000,45000,0
20240905,160400,24256447650,45000,45000,45000,45000,0
20240905,160300,24256447650,45000,45000,45000,45000,0
20240905,160200,24256447650,45000,45000,45000,45000,0
20240905,160100,24256447650,45000,45000,45000,45000,0
20240905,160000,24256447650,45000,45000,45000,45000,0
20240905,155900,24256447650,45000,45000,45000,45000,0
20240905,155800,24256447650,45000,45000,45000,45000,0
20240905,155700,24256447650,45000,45000,45000,45000,0
20240905,155600,24256447650,45000,45000,45000,45000,0
20240905,155500,24256447650,45000,45000,45000,45000,4945
20240905,155400,24256447650,45000,45000,45000,45000,0
20240905,155300,24256447650,45000,45000,45000,45000,0
20240905,155200,24256447650,45000,45000,45000,45000,0
20240905,155100,24256447650,45000,45000,45000,45000,0
20240905,155000,24256447650,45000,45000,45000,45000,0
20240905,154900,24256447650,45000,45000,45000,45000,0
20240905,154800,24256447650,45000,45000,45000,45000,0
20240905,154700,24256447650,45000,45000,45000,45000,0
20240905,154600,24256447650,45000,45000,45000,45000,0
20240905,154500,24256447650,45000,45000,45000,45000,0
20240905,154400,24256447650,45000,45000,45000,45000,0
20240905,154300,24256447650,45000,45000,45000,45000,0
20240905,154200,24256447650,45000,45000,45000,45000,0
20240905,154100,24256447650,45000,45000,45000,45000,0
20240905,154000,24256447650,45000,45000,45000,45000,0
20240905,153900,24256447650,45000,45000,45000,45000,0
20240905,153800,24256447650,45000,45000,45000,45000,0
20240905,153700,24256447650,45000,45000,45000,45000,0
20240905,153600,24256447650,45000,45000,45000,45000,0
20240905,153500,24256447650,45000,45000,45000,45000,0
20240905,153400,24256447650,45000,45000,45000,45000,0
20240905,153300,24256447650,45000,45000,45000,45000,0
20240905,153200,24256447650,45000,45000,45000,45000,0
20240905,153100,24256447650,45000,45000,45000,45000,0
20240905,153000,24256447650,45000,45000,45000,45000,4945
20240905,152900,24033922650,45000,45000,45000,45000,0
20240905,152800,24033922650,45000,45000,45000,45000,0
20240905,152700,24033922650,45000,45000,45000,45000,0
20240905,152600,24033922650,45000,45000,45000,45000,0
20240905,152500,24033922650,45000,45000,45000,45000,0
20240905,152400,24033922650,45000,45000,45000,45000,0
20240905,152300,24033922650,45000,45000,45000,45000,0
20240905,152200,24033922650,45000,45000,45000,45000,0
20240905,152100,24033922650,45000,45000,45000,45000,0
20240905,152000,24033922650,45000,45000,45000,45000,0
20240905,151900,24033922650,45000,44950,45100,44950,2470
20240905,151800,23922756250,44950,44900,45000,44900,1858
20240905,151700,23839192050,44950,44800,44950,44800,552
20240905,151600,23814392550,44850,44800,44900,44800,4157
20240905,151500,23627975800,44800,44900,45000,44800,3630
20240905,151400,23465083250,44950,45000,45050,44950,806
20240905,151300,23428816650,45000,45050,45050,45000,771
20240905,151200,23394093850,45050,45100,45100,45000,827
20240905,151100,23356832450,45100,44850,45100,44850,1070
20240905,151000,23308644050,44900,44950,44950,44850,1101
20240905,150900,23259230950,44900,45000,45050,44900,1419
20240905,150800,23195404400,45050,45050,45100,45000,483
20240905,150700,23173634900,45050,45100,45100,45000,713
20240905,150600,23141521100,45050,44950,45100,44950,285
20240905,150500,23128692900,45000,45050,45050,44950,377
20240905,150400,23111725850,44950,45000,45050,44950,672
20240905,150300,23081482400,45000,45100,45200,44950,1650
20240905,150200,23006967700,45100,44900,45150,44900,838
20240905,150100,22969238600,44900,44950,45000,44900,1951
20240905,150000,22881476500,45000,45050,45150,44900,2192
20240905,145900,22782794400,45050,44950,45050,44900,436
20240905,145800,22763181200,44900,44850,44900,44850,1056
20240905,145700,22715794500,44900,45000,45000,44850,1549
20240905,145600,22646186800,45000,45100,45200,45000,1183
20240905,145500,22592912600,45100,45300,45300,45050,1386
20240905,145400,22530378350,45300,45300,45450,45200,3987
20240905,145300,22349429500,45200,45100,45300,45100,2804
20240905,145200,22222626300,45000,44850,45200,44800,6112
20240905,145100,21947751450,44850,44700,44850,44700,9667
20240905,145000,21514838350,44700,44650,44800,44600,1365
20240905,144900,21453763850,44650,44650,44700,44500,2805
20240905,144800,21328505700,44600,44350,44600,44350,1142
20240905,144700,21277687750,44400,44350,44400,44300,324
20240905,144600,21263317800,44350,44400,44450,44350,1102
20240905,144500,21214400050,44450,44350,44500,44350,322
20240905,144400,21200102500,44400,44550,44600,44400,981
20240905,144300,21156480700,44550,44450,44600,44400,276
20240905,144200,21144203500,44450,44350,44500,44350,806
20240905,144100,21108389600,44350,44350,44500,44350,328
20240905,144000,21093837500,44350,44600,44650,44350,2242
20240905,143900,20994019700,44600,44650,44750,44500,2621
20240905,143800,20877123400,44650,44700,44900,44550,4141
20240905,143700,20691904450,44700,44500,44750,44450,3096
20240905,143600,20553751700,44500,44500,44600,44400,1527
20240905,143500,20485747150,44500,44500,44500,44400,2749
20240905,143400,20363492550,44500,44350,44500,44300,2348
20240905,143300,20259330650,44300,44350,44400,44300,1263
20240905,143200,20203357150,44350,44200,44350,44200,4351
20240905,143100,20010613800,44200,44200,44300,44200,717
20240905,143000,19978892550,44200,44150,44200,44100,820
20240905,142900,19942660000,44150,44100,44150,44050,562
20240905,142800,19917868400,44050,44100,44100,44000,1387
20240905,142700,19856713500,44100,43900,44100,43850,1805
20240905,142600,19777365700,43850,43850,43900,43800,432
20240905,142500,19758420600,43900,43850,43900,43850,603
20240905,142400,19731972200,43850,44050,44050,43800,1608
20240905,142300,19661306250,44050,44000,44050,43950,370
20240905,142200,19645025150,44000,43900,44000,43900,613
20240905,142100,19618081750,43950,43900,44000,43900,717
20240905,142000,19586565800,43850,43800,43900,43800,802
20240905,141900,19551377100,43850,43800,43850,43750,326
20240905,141800,19537104050,43850,43950,44000,43800,861
20240905,141700,19499309950,44000,43950,44000,43900,2071
20240905,141600,19408195800,44000,43850,44000,43850,2219
20240905,141500,19310674600,43850,43750,43850,43750,535
20240905,141400,19287245850,43750,43550,43750,43550,595
20240905,141300,19261239950,43600,43700,43750,43550,913
20240905,141200,19221379350,43750,43600,43750,43600,707
20240905,141100,19190506100,43550,43350,43600,43300,1176
20240905,141000,19139347700,43350,43400,43450,43300,2617
20240905,140900,19025890250,43400,43500,43600,43400,1710
20240905,140800,18951571700,43500,43450,43650,43450,2184
20240905,140700,18856567350,43450,43450,43500,43450,407
20240905,140600,18838878550,43500,43550,43600,43450,2107
20240905,140500,18747201850,43550,43600,43600,43550,650
20240905,140400,18718893400,43600,43550,43600,43550,154
20240905,140300,18712183300,43600,43600,43600,43550,452
20240905,140200,18692487700,43600,43600,43600,43550,186
20240905,140100,18684385500,43550,43550,43600,43550,75
20240905,140000,18681117750,43600,43550,43650,43500,140
20240905,135900,18675017700,43500,43650,43650,43500,217
20240905,135800,18665569300,43650,43600,43650,43550,343
20240905,135700,18650614050,43600,43650,43700,43600,296
20240905,135600,18637701200,43650,43700,43700,43600,525
20240905,135500,18614799150,43700,43750,43750,43650,145
20240905,135400,18608467400,43750,43800,43850,43700,2318
20240905,135300,18507053900,43750,43800,43850,43700,1568
20240905,135200,18438460300,43850,43850,43850,43800,109
20240905,135100,18433684900,43850,43750,43900,43750,588
20240905,135000,18407902400,43750,43600,43800,43600,862
20240905,134900,18370254100,43700,43700,43700,43600,706
20240905,134800,18339409950,43650,43650,43650,43600,465
20240905,134700,18319113950,43600,43650,43650,43550,333
20240905,134600,18304594600,43600,43600,43650,43550,296
20240905,134500,18291688750,43650,43600,43650,43550,440
20240905,134400,18272519650,43600,43550,43650,43500,2881
20240905,134300,18146848550,43500,43600,43600,43500,186
20240905,134200,18138742550,43550,43600,43600,43550,297
20240905,134100,18125807050,43600,43650,43650,43550,396
20240905,134000,18108543650,43600,43600,43650,43550,266
20240905,133900,18096946000,43650,43700,43700,43650,606
20240905,133800,18070490950,43700,43700,43700,43650,84
20240905,133700,18066822800,43650,43600,43750,43600,1128
20240905,133600,18017565750,43600,43450,43650,43450,922
20240905,133500,17977429750,43400,43550,43550,43400,863
20240905,133400,17939916900,43500,43550,43600,43500,197
20240905,133300,17931333350,43600,43650,43650,43500,1226
20240905,133200,17877969400,43600,43600,43650,43550,232
20240905,133100,17867852550,43550,43650,43650,43500,24
20240905,133000,17866805750,43650,43600,43650,43550,606
20240905,132900,17840379900,43550,43550,43550,43550,673
20240905,132800,17811070750,43550,43550,43600,43550,174
20240905,132700,17803492600,43550,43500,43600,43500,57
20240905,132600,17801011400,43500,43650,43650,43500,432
20240905,132500,17782188750,43650,43700,43700,43650,450
20240905,132400,17762545750,43650,43650,43650,43650,12
20240905,132300,17762021950,43650,43750,43750,43650,311
20240905,132200,17748441950,43750,43850,43850,43750,480
20240905,132100,17727420850,43850,43800,43900,43800,405
20240905,132000,17709662300,43800,43750,43800,43700,140
20240905,131900,17703532700,43750,43900,43900,43750,2001
20240905,131800,17615826000,43900,43950,44000,43850,1009
20240905,131700,17571480600,43950,43900,43950,43800,627
20240905,131600,17543947750,43850,43800,43950,43800,3858
20240905,131500,17374689950,43750,43600,43800,43600,2745
20240905,131400,17254734950,43650,43600,43650,43600,95
20240905,131300,17250590750,43600,43550,43600,43550,89
20240905,131200,17246711300,43550,43600,43650,43550,524
20240905,131100,17223881900,43600,43750,43750,43600,864
20240905,131000,17186168100,43750,43750,43750,43700,370
20240905,130900,17169995950,43700,43600,43750,43600,1352
20240905,130800,17110929950,43600,43600,43650,43600,517
20240905,130700,17088388700,43600,43600,43650,43550,1298
20240905,130600,17031792400,43600,43650,43650,43550,618
20240905,130500,17004853200,43650,43600,43650,43600,710
20240905,130400,16973892100,43600,43550,43650,43550,637
20240905,130300,16946141450,43550,43450,43550,43400,830
20240905,130200,16910097900,43450,43500,43500,43400,451
20240905,130100,16890505200,43550,43550,43550,43450,627
20240905,130000,16863215050,43550,43500,43550,43450,1075
20240905,125900,16816458050,43500,43450,43500,43450,287
20240905,125800,16803987650,43400,43550,43550,43400,317
20240905,125700,16790213550,43550,43500,43550,43450,1785
20240905,125600,16712586600,43500,43550,43550,43500,552
20240905,125500,16688566650,43550,43600,43600,43550,462
20240905,125400,16668429300,43650,43600,43650,43600,406
20240905,125300,16650725750,43650,43650,43650,43600,728
20240905,125200,16618974350,43600,43650,43650,43600,242
20240905,125100,16608420150,43650,43650,43650,43600,287
20240905,125000,16595897750,43600,43600,43650,43550,533
20240905,124900,16572661100,43600,43700,43750,43550,1560
20240905,124800,16504622550,43700,43700,43700,43650,312
20240905,124700,16490988900,43650,43700,43700,43650,257
20240905,124600,16479763850,43650,43750,43750,43650,1097
20240905,124500,16431825100,43750,43800,43800,43700,524
20240905,124400,16408900550,43800,43800,43900,43800,788
20240905,124300,16374355050,43800,43800,43800,43700,167
20240905,124200,16367040600,43750,43800,43850,43750,728
20240905,124100,16335160200,43750,43750,43800,43750,477
20240905,124000,16314286950,43700,43650,43700,43600,308
20240905,123900,16300840400,43700,43700,43750,43700,312
20240905,123800,16287204000,43700,43700,43850,43700,306
20240905,123700,16273812550,43700,43800,43800,43700,359
20240905,123600,16258096750,43850,43800,43850,43700,367
20240905,123500,16242019950,43750,43700,43800,43700,178
20240905,123400,16234234500,43800,43700,43800,43650,246
20240905,123300,16223479500,43750,43750,43800,43650,133
20240905,123200,16217660550,43650,43700,43750,43650,238
20240905,123100,16207261700,43650,43750,43800,43650,1440
20240905,123000,16144334000,43800,43850,43900,43750,1050
20240905,122900,16098361400,43850,43750,43850,43750,206
20240905,122800,16089335900,43700,43700,43750,43700,222
20240905,122700,16079627500,43850,43750,43850,43700,2183
20240905,122600,15984061200,43750,43650,43800,43650,2712
20240905,122500,15865337800,43650,43600,43700,43600,369
20240905,122400,15849226600,43650,43550,43650,43550,650
20240905,122300,15820864350,43550,43450,43550,43450,550
20240905,122200,15796940750,43500,43550,43550,43500,1241
20240905,122100,15742937050,43550,43550,43650,43550,1067
20240905,122000,15696419900,43550,43650,43650,43550,335
20240905,121900,15681805650,43650,43650,43650,43600,792
20240905,121800,15647257200,43650,43600,43650,43600,89
20240905,121700,15643372850,43600,43700,43700,43550,805
20240905,121600,15608289450,43700,43550,43700,43550,1037
20240905,121500,15563021200,43550,43400,43600,43400,779
20240905,121400,15529128800,43450,43450,43500,43450,1038
20240905,121300,15484026900,43450,43400,43500,43400,275
20240905,121200,15472073050,43450,43400,43450,43400,368
20240905,121100,15456089700,43400,43300,43400,43300,1383
20240905,121000,15396145550,43250,43200,43350,43200,1668
20240905,120900,15323939400,43300,43250,43300,43150,2609
20240905,120800,15211252900,43250,43300,43300,43250,626
20240905,120700,15184148500,43300,43250,43300,43250,710
20240905,120600,15153433500,43300,43200,43300,43200,1110
20240905,120500,15105403550,43250,43200,43250,43200,160
20240905,120400,15098484150,43200,43200,43200,43200,515
20240905,120300,15076236150,43200,43150,43200,43150,647
20240905,120200,15048315000,43150,43200,43200,43150,14
20240905,120100,15047710350,43200,43150,43200,43150,857
20240905,120000,15010713900,43200,43150,43200,43150,1366
20240905,115900,14951705550,43200,43100,43200,43100,383
20240905,115800,14935171200,43100,43050,43200,43000,2424
20240905,115700,14830631450,43050,43050,43050,43050,43
20240905,115600,14828780300,43050,43050,43050,43000,502
20240905,115500,14807169600,43050,43000,43050,43000,1804
20240905,115400,14729583550,43000,42950,43000,42900,1246
20240905,115300,14676087000,43000,43000,43000,42950,169
20240905,115200,14668825500,42950,43000,43000,42950,256
20240905,115100,14657823800,42950,43000,43000,42950,337
20240905,115000,14643332950,43000,42950,43050,42950,990
20240905,114900,14600777100,42950,42950,43000,42900,904
20240905,114800,14561952400,42950,43000,43000,42950,479
20240905,114700,14541356600,43000,43100,43100,43000,573
20240905,114600,14516690400,43100,43050,43100,43050,389
20240905,114500,14499927050,43100,43150,43200,43100,962
20240905,114400,14458388000,43100,43050,43150,43050,129
20240905,114300,14452828900,43050,43000,43050,42950,1288
20240905,114200,14397487950,43000,43000,43000,43000,67
20240905,114100,14394606950,43050,42950,43050,42950,178
20240905,114000,14386951950,42950,42900,42950,42900,248
20240905,113900,14376310350,43000,43000,43000,42850,436
20240905,113800,14357599600,43000,42950,43000,42950,82
20240905,113700,14354076900,42950,43050,43050,42950,121
20240905,113600,14348875350,43050,43000,43050,42900,1069
20240905,113500,14302978350,43000,43100,43100,43000,1527
20240905,113400,14237261200,43150,43200,43200,43150,291
20240905,113300,14224701800,43200,43200,43200,43150,1488
20240905,113200,14160430250,43150,43150,43200,43150,845
20240905,113100,14123927500,43150,43050,43200,43050,1243
20240905,113000,14070343300,43050,42950,43050,42950,508
20240905,112900,14048492800,42950,42850,42950,42850,1130
20240905,112800,14000021150,42850,42900,42900,42850,1262
20240905,112700,13945908450,42900,42850,42900,42800,1030
20240905,112600,13901730150,42800,42900,42900,42800,532
20240905,112500,13878945900,42900,42900,42950,42900,1169
20240905,112400,13828795650,42900,42900,42950,42900,546
20240905,112300,13805362700,42900,43100,43100,42900,1617
20240905,112200,13735908900,43100,42950,43100,42950,4198
20240905,112100,13555378900,43000,42850,43000,42850,714
20240905,112000,13524715550,43000,42900,43000,42800,5209
20240905,111900,13301364300,42900,42900,42950,42900,595
20240905,111800,13275834700,43000,42900,43100,42850,4083
20240905,111700,13100503650,42950,42800,42950,42750,1713
20240905,111600,13027099350,42800,42850,42900,42750,1814
20240905,111500,12949495450,42900,42850,42900,42750,3450
20240905,111400,12801784550,42850,42950,42950,42800,2989
20240905,111300,12673591100,42950,43000,43000,42900,1552
20240905,111200,12606948500,43000,42950,43050,42850,4438
20240905,111100,12416168300,43000,43000,43000,42800,1790
20240905,111000,12339395050,42950,43050,43100,42900,3585
20240905,110900,12185235500,43050,42900,43050,42850,4683
20240905,110800,11984057850,42900,43100,43100,42900,6548
20240905,110700,11702467200,43150,43200,43300,43050,1804
20240905,110600,11624627650,43200,43150,43300,43000,3061
20240905,110500,11492491000,43150,43150,43150,43050,1926
20240905,110400,11409453850,43100,43100,43150,43100,165
20240905,110300,11402339800,43100,43150,43200,43000,2446
20240905,110200,11297018650,43150,43150,43200,43100,1571
20240905,110100,11229242500,43250,43300,43300,43150,2405
20240905,110000,11125166450,43300,43150,43300,43100,855
20240905,105900,11088189450,43150,42900,43150,42900,6103
20240905,105800,10825763900,42900,43050,43150,42800,6987
20240905,105700,10525234050,43100,43300,43300,43050,18427
20240905,105600,9729584100,43300,43550,43550,43300,11400
20240905,105500,9234428350,43550,43700,43700,43550,3740
20240905,105400,9071384600,43750,43650,43800,43550,9486
20240905,105300,8657158950,43600,43650,43700,43600,6592
20240905,105200,8369632450,43650,43850,43850,43650,4446
20240905,105100,8175327850,43850,43800,43850,43800,1170
20240905,105000,8124075000,43850,43950,43950,43800,1570
20240905,104900,8055231950,43950,43800,43950,43800,1217
20240905,104800,8001859150,43800,43800,43800,43750,3741
20240905,104700,7838003550,43800,43750,43800,43750,1137
20240905,104600,7788236700,43800,43750,43800,43750,2817
20240905,104500,7664959450,43750,43900,43900,43750,11664
20240905,104400,7154046800,43850,43950,43950,43800,8724
20240905,104300,6771341300,43950,44000,44050,43950,6718
20240905,104200,6475816900,44000,44050,44050,44000,4584
20240905,104100,6274090400,44050,44050,44100,44050,1276
20240905,104000,6217882100,44100,44100,44100,44050,292
20240905,103900,6205012150,44050,44100,44100,44050,3960
20240905,103800,6030551450,44100,44150,44200,44100,3557
20240905,103700,5873632400,44150,44200,44200,44150,1531
20240905,103600,5805965050,44250,44250,44250,44200,1357
20240905,103500,5745965950,44300,44250,44300,44200,791
20240905,103400,5710961600,44300,44300,44300,44200,1132
20240905,103300,5660841100,44250,44300,44350,44250,832
20240905,103200,5623975550,44250,44250,44300,44250,839
20240905,103100,5586833450,44250,44300,44350,44250,566
20240905,103000,5561763500,44300,44300,44300,44300,424
20240905,102900,5542980300,44300,44350,44350,44300,88
20240905,102800,5539077950,44300,44250,44300,44250,1319
20240905,102700,5480697200,44300,44350,44350,44300,1102
20240905,102600,5431878500,44300,44350,44350,44300,507
20240905,102500,5409414550,44350,44350,44400,44300,317
20240905,102400,5395354800,44400,44400,44450,44350,88
20240905,102300,5391446250,44400,44500,44500,44400,286
20240905,102200,5378738650,44450,44400,44450,44350,429
20240905,102100,5359681850,44400,44350,44400,44350,231
20240905,102000,5349436350,44350,44350,44400,44350,70
20240905,101900,5346329000,44400,44400,44400,44400,28
20240905,101800,5345085800,44400,44300,44400,44300,376
20240905,101700,5328424950,44300,44300,44300,44250,244
20240905,101600,5317619700,44250,44350,44350,44250,1936
20240905,101500,5231854850,44300,44350,44350,44300,299
20240905,101400,5218601950,44350,44300,44400,44300,63
20240905,101300,5215807950,44400,44400,44450,44300,1890
20240905,101200,5132006150,44400,44400,44400,44400,350
20240905,101100,5116466150,44400,44450,44450,44350,619
20240905,101000,5088982550,44500,44450,44500,44400,542
20240905,100900,5064876500,44400,44450,44450,44400,108
20240905,100800,5060079450,44450,44500,44500,44450,199
20240905,100700,5051232350,44500,44500,44500,44400,473
20240905,100600,5030219300,44400,44500,44500,44400,350
20240905,100500,5014652800,44500,44400,44500,44400,468
20240905,100400,4993870200,44400,44550,44550,44400,1524
20240905,100300,4926117450,44500,44700,44700,44500,2816
20240905,100200,4800525450,44700,44750,44800,44700,1064
20240905,100100,4752920800,44800,44750,44800,44700,196
20240905,100000,4744150000,44750,44800,44850,44700,1366
20240905,095900,4682985100,44800,44800,44850,44800,447
20240905,095800,4662958750,44800,44750,44850,44750,252
20240905,095700,4651672450,44750,44800,44800,44750,484
20240905,095600,4629992200,44800,44850,44850,44700,914
20240905,095500,4589101000,44800,44750,44850,44700,211
20240905,095400,4579654100,44650,44650,44750,44650,180
20240905,095300,4571603950,44600,44600,44750,44600,663
20240905,095200,4542006150,44600,44650,44650,44600,52
20240905,095100,4539684950,44650,44600,44650,44600,317
20240905,095000,4525544450,44600,44750,44750,44600,507
20240905,094900,4502896200,44750,44750,44800,44700,1460
20240905,094800,4437564700,44750,44650,44750,44650,1944
20240905,094700,4350598600,44650,44650,44700,44600,757
20240905,094600,4316829100,44700,44600,44700,44600,443
20240905,094500,4297044300,44600,44650,44700,44600,1308
20240905,094400,4238645800,44700,44700,44750,44650,1566
20240905,094300,4168676250,44650,44550,44650,44500,557
20240905,094200,4143847100,44600,44600,44650,44450,297
20240905,094100,4130601600,44600,44500,44650,44400,1404
20240905,094000,4068057700,44450,44400,44450,44350,290
20240905,093900,4055181250,44350,44300,44400,44300,1196
20240905,093800,4002119100,44300,44250,44350,44250,383
20240905,093700,3985151750,44350,44350,44350,44200,5778
20240905,093600,3729462450,44350,44350,44400,44300,867
20240905,093500,3691036800,44400,44400,44400,44300,4985
20240905,093400,3469940150,44450,44500,44500,44400,1013
20240905,093300,3424929500,44500,44500,44500,44450,1440
20240905,093200,3360887350,44450,44450,44500,44450,675
20240905,093100,3330872050,44450,44450,44500,44400,665
20240905,093000,3301299300,44450,44550,44550,44400,2281
20240905,092900,3199866250,44550,44550,44550,44500,582
20240905,092800,3173942550,44500,44500,44600,44450,1587
20240905,092700,3103316300,44450,44500,44650,44450,4362
20240905,092600,2909115150,44500,44500,44550,44350,296
20240905,092500,2895956100,44500,44350,44550,44300,2481
20240905,092400,2785832600,44350,44400,44450,44300,3893
20240905,092300,2613057500,44350,44450,44550,44350,1989
20240905,092200,2524694350,44450,44650,44700,44450,1975
20240905,092100,2436640850,44600,44450,44650,44400,1376
20240905,092000,2375329900,44500,44550,44550,44450,1562
20240905,091900,2305838150,44450,44600,44600,44450,1631
20240905,091800,2233303750,44600,44450,44600,44400,3470
20240905,091700,2078994400,44450,44600,44600,44450,4759
20240905,091600,1867179700,44600,44750,44750,44550,1913
20240905,091500,1781805000,44750,44700,44750,44650,4442
20240905,091400,1583244350,44700,44700,44750,44650,1745
20240905,091300,1505262450,44700,44700,44800,44650,1133
20240905,091200,1454617300,44700,44800,44800,44450,7276
20240905,091100,1130558800,44800,44700,44800,44700,1420
20240905,091000,1067084500,44700,44850,44900,44650,5175
20240905,090900,835413050,44900,45150,45150,44850,4404
20240905,090800,637310900,45100,45100,45150,45100,388
20240905,090700,619800450,45150,45000,45350,45000,1129
20240905,090600,568827700,45000,45150,45150,45000,537
20240905,090500,544654100,45200,45200,45350,44900,3944
20240905,090400,366891450,45200,45250,45450,45200,1783
20240905,090300,286171150,45300,45300,45400,45250,1195
20240905,090200,232044500,45250,45250,45350,45150,368
20240905,090100,215409200,45250,45350,45400,45200,965
20240905,090000,171703600,45350,45800,45850,45350,3729