KissMeData/200710/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,9104382680,19800,19800,19800,19800,8836
20240905,203000,9104382680,19800,19800,19800,19800,0
20240905,202900,9104382680,19800,19800,19800,19800,0
20240905,202800,9104382680,19800,19800,19800,19800,0
20240905,202700,9104382680,19800,19800,19800,19800,0
20240905,202600,9104382680,19800,19800,19800,19800,0
20240905,202500,9104382680,19800,19800,19800,19800,0
20240905,202400,9104382680,19800,19800,19800,19800,0
20240905,202300,9104382680,19800,19800,19800,19800,0
20240905,202200,9104382680,19800,19800,19800,19800,0
20240905,202100,9104382680,19800,19800,19800,19800,0
20240905,202000,9104382680,19800,19800,19800,19800,0
20240905,201900,9104382680,19800,19800,19800,19800,0
20240905,201800,9104382680,19800,19800,19800,19800,0
20240905,201700,9104382680,19800,19800,19800,19800,0
20240905,201600,9104382680,19800,19800,19800,19800,0
20240905,201500,9104382680,19800,19800,19800,19800,0
20240905,201400,9104382680,19800,19800,19800,19800,0
20240905,201300,9104382680,19800,19800,19800,19800,0
20240905,201200,9104382680,19800,19800,19800,19800,0
20240905,201100,9104382680,19800,19800,19800,19800,0
20240905,201000,9104382680,19800,19800,19800,19800,0
20240905,200900,9104382680,19800,19800,19800,19800,0
20240905,200800,9104382680,19800,19800,19800,19800,0
20240905,200700,9104382680,19800,19800,19800,19800,0
20240905,200600,9104382680,19800,19800,19800,19800,0
20240905,200500,9104382680,19800,19800,19800,19800,0
20240905,200400,9104382680,19800,19800,19800,19800,0
20240905,200300,9104382680,19800,19800,19800,19800,0
20240905,200200,9104382680,19800,19800,19800,19800,0
20240905,200100,9104382680,19800,19800,19800,19800,8836
20240905,200000,9104382680,19800,19800,19800,19800,0
20240905,195900,9104382680,19800,19800,19800,19800,0
20240905,195800,9104382680,19800,19800,19800,19800,0
20240905,195700,9104382680,19800,19800,19800,19800,0
20240905,195600,9104382680,19800,19800,19800,19800,0
20240905,195500,9104382680,19800,19800,19800,19800,0
20240905,195400,9104382680,19800,19800,19800,19800,0
20240905,195300,9104382680,19800,19800,19800,19800,0
20240905,195200,9104382680,19800,19800,19800,19800,0
20240905,195100,9104382680,19800,19800,19800,19800,0
20240905,195000,9104382680,19800,19800,19800,19800,0
20240905,194900,9104382680,19800,19800,19800,19800,0
20240905,194800,9104382680,19800,19800,19800,19800,0
20240905,194700,9104382680,19800,19800,19800,19800,0
20240905,194600,9104382680,19800,19800,19800,19800,0
20240905,194500,9104382680,19800,19800,19800,19800,0
20240905,194400,9104382680,19800,19800,19800,19800,0
20240905,194300,9104382680,19800,19800,19800,19800,0
20240905,194200,9104382680,19800,19800,19800,19800,0
20240905,194100,9104382680,19800,19800,19800,19800,0
20240905,194000,9104382680,19800,19800,19800,19800,0
20240905,193900,9104382680,19800,19800,19800,19800,0
20240905,193800,9104382680,19800,19800,19800,19800,0
20240905,193700,9104382680,19800,19800,19800,19800,0
20240905,193600,9104382680,19800,19800,19800,19800,0
20240905,193500,9104382680,19800,19800,19800,19800,0
20240905,193400,9104382680,19800,19800,19800,19800,0
20240905,193300,9104382680,19800,19800,19800,19800,0
20240905,193200,9104382680,19800,19800,19800,19800,0
20240905,193100,9104382680,19800,19800,19800,19800,8836
20240905,193000,9104382680,19800,19800,19800,19800,0
20240905,192900,9104382680,19800,19800,19800,19800,0
20240905,192800,9104382680,19800,19800,19800,19800,0
20240905,192700,9104382680,19800,19800,19800,19800,0
20240905,192600,9104382680,19800,19800,19800,19800,0
20240905,192500,9104382680,19800,19800,19800,19800,0
20240905,192400,9104382680,19800,19800,19800,19800,0
20240905,192300,9104382680,19800,19800,19800,19800,0
20240905,192200,9104382680,19800,19800,19800,19800,0
20240905,192100,9104382680,19800,19800,19800,19800,0
20240905,192000,9104382680,19800,19800,19800,19800,0
20240905,191900,9104382680,19800,19800,19800,19800,0
20240905,191800,9104382680,19800,19800,19800,19800,0
20240905,191700,9104382680,19800,19800,19800,19800,0
20240905,191600,9104382680,19800,19800,19800,19800,0
20240905,191500,9104382680,19800,19800,19800,19800,0
20240905,191400,9104382680,19800,19800,19800,19800,0
20240905,191300,9104382680,19800,19800,19800,19800,0
20240905,191200,9104382680,19800,19800,19800,19800,0
20240905,191100,9104382680,19800,19800,19800,19800,0
20240905,191000,9104382680,19800,19800,19800,19800,0
20240905,190900,9104382680,19800,19800,19800,19800,0
20240905,190800,9104382680,19800,19800,19800,19800,0
20240905,190700,9104382680,19800,19800,19800,19800,0
20240905,190600,9104382680,19800,19800,19800,19800,0
20240905,190500,9104382680,19800,19800,19800,19800,0
20240905,190400,9104382680,19800,19800,19800,19800,0
20240905,190300,9104382680,19800,19800,19800,19800,0
20240905,190200,9104382680,19800,19800,19800,19800,0
20240905,190100,9104382680,19800,19800,19800,19800,8836
20240905,190000,9104382680,19800,19800,19800,19800,0
20240905,185900,9104382680,19800,19800,19800,19800,0
20240905,185800,9104382680,19800,19800,19800,19800,0
20240905,185700,9104382680,19800,19800,19800,19800,0
20240905,185600,9104382680,19800,19800,19800,19800,0
20240905,185500,9104382680,19800,19800,19800,19800,0
20240905,185400,9104382680,19800,19800,19800,19800,0
20240905,185300,9104382680,19800,19800,19800,19800,0
20240905,185200,9104382680,19800,19800,19800,19800,0
20240905,185100,9104382680,19800,19800,19800,19800,0
20240905,185000,9104382680,19800,19800,19800,19800,0
20240905,184900,9104382680,19800,19800,19800,19800,0
20240905,184800,9104382680,19800,19800,19800,19800,0
20240905,184700,9104382680,19800,19800,19800,19800,0
20240905,184600,9104382680,19800,19800,19800,19800,0
20240905,184500,9104382680,19800,19800,19800,19800,0
20240905,184400,9104382680,19800,19800,19800,19800,0
20240905,184300,9104382680,19800,19800,19800,19800,0
20240905,184200,9104382680,19800,19800,19800,19800,0
20240905,184100,9104382680,19800,19800,19800,19800,0
20240905,184000,9104382680,19800,19800,19800,19800,0
20240905,183900,9104382680,19800,19800,19800,19800,0
20240905,183800,9104382680,19800,19800,19800,19800,0
20240905,183700,9104382680,19800,19800,19800,19800,0
20240905,183600,9104382680,19800,19800,19800,19800,0
20240905,183500,9104382680,19800,19800,19800,19800,0
20240905,183400,9104382680,19800,19800,19800,19800,0
20240905,183300,9104382680,19800,19800,19800,19800,0
20240905,183200,9104382680,19800,19800,19800,19800,0
20240905,183100,9104382680,19800,19800,19800,19800,8836
20240905,183000,9104382680,19800,19800,19800,19800,0
20240905,182900,9104382680,19800,19800,19800,19800,0
20240905,182800,9104382680,19800,19800,19800,19800,0
20240905,182700,9104382680,19800,19800,19800,19800,0
20240905,182600,9104382680,19800,19800,19800,19800,0
20240905,182500,9104382680,19800,19800,19800,19800,0
20240905,182400,9104382680,19800,19800,19800,19800,0
20240905,182300,9104382680,19800,19800,19800,19800,0
20240905,182200,9104382680,19800,19800,19800,19800,0
20240905,182100,9104382680,19800,19800,19800,19800,0
20240905,182000,9104382680,19800,19800,19800,19800,0
20240905,181900,9104382680,19800,19800,19800,19800,0
20240905,181800,9104382680,19800,19800,19800,19800,0
20240905,181700,9104382680,19800,19800,19800,19800,0
20240905,181600,9104382680,19800,19800,19800,19800,0
20240905,181500,9104382680,19800,19800,19800,19800,0
20240905,181400,9104382680,19800,19800,19800,19800,0
20240905,181300,9104382680,19800,19800,19800,19800,0
20240905,181200,9104382680,19800,19800,19800,19800,0
20240905,181100,9104382680,19800,19800,19800,19800,0
20240905,181000,9104382680,19800,19800,19800,19800,0
20240905,180900,9104382680,19800,19800,19800,19800,0
20240905,180800,9104382680,19800,19800,19800,19800,0
20240905,180700,9104382680,19800,19800,19800,19800,0
20240905,180600,9104382680,19800,19800,19800,19800,0
20240905,180500,9104382680,19800,19800,19800,19800,0
20240905,180400,9104382680,19800,19800,19800,19800,0
20240905,180300,9104382680,19800,19800,19800,19800,0
20240905,180200,9104382680,19800,19800,19800,19800,0
20240905,180100,9104382680,19800,19800,19800,19800,8836
20240905,180000,9104382680,19800,19800,19800,19800,0
20240905,175900,9104382680,19800,19800,19800,19800,0
20240905,175800,9104382680,19800,19800,19800,19800,0
20240905,175700,9104382680,19800,19800,19800,19800,0
20240905,175600,9104382680,19800,19800,19800,19800,0
20240905,175500,9104382680,19800,19800,19800,19800,0
20240905,175400,9104382680,19800,19800,19800,19800,0
20240905,175300,9104382680,19800,19800,19800,19800,0
20240905,175200,9104382680,19800,19800,19800,19800,0
20240905,175100,9104382680,19800,19800,19800,19800,0
20240905,175000,9104382680,19800,19800,19800,19800,0
20240905,174900,9104382680,19800,19800,19800,19800,0
20240905,174800,9104382680,19800,19800,19800,19800,0
20240905,174700,9104382680,19800,19800,19800,19800,0
20240905,174600,9104382680,19800,19800,19800,19800,0
20240905,174500,9104382680,19800,19800,19800,19800,0
20240905,174400,9104382680,19800,19800,19800,19800,0
20240905,174300,9104382680,19800,19800,19800,19800,0
20240905,174200,9104382680,19800,19800,19800,19800,0
20240905,174100,9104382680,19800,19800,19800,19800,0
20240905,174000,9104382680,19800,19800,19800,19800,0
20240905,173900,9104382680,19800,19800,19800,19800,0
20240905,173800,9104382680,19800,19800,19800,19800,0
20240905,173700,9104382680,19800,19800,19800,19800,0
20240905,173600,9104382680,19800,19800,19800,19800,0
20240905,173500,9104382680,19800,19800,19800,19800,0
20240905,173400,9104382680,19800,19800,19800,19800,0
20240905,173300,9104382680,19800,19800,19800,19800,0
20240905,173200,9104382680,19800,19800,19800,19800,0
20240905,173100,9104382680,19800,19800,19800,19800,8836
20240905,173000,9104382680,19800,19800,19800,19800,0
20240905,172900,9104382680,19800,19800,19800,19800,0
20240905,172800,9104382680,19800,19800,19800,19800,0
20240905,172700,9104382680,19800,19800,19800,19800,0
20240905,172600,9104382680,19800,19800,19800,19800,0
20240905,172500,9104382680,19800,19800,19800,19800,0
20240905,172400,9104382680,19800,19800,19800,19800,0
20240905,172300,9104382680,19800,19800,19800,19800,0
20240905,172200,9104382680,19800,19800,19800,19800,0
20240905,172100,9104382680,19800,19800,19800,19800,0
20240905,172000,9104382680,19800,19800,19800,19800,0
20240905,171900,9104382680,19800,19800,19800,19800,0
20240905,171800,9104382680,19800,19800,19800,19800,0
20240905,171700,9104382680,19800,19800,19800,19800,0
20240905,171600,9104382680,19800,19800,19800,19800,0
20240905,171500,9104382680,19800,19800,19800,19800,0
20240905,171400,9104382680,19800,19800,19800,19800,0
20240905,171300,9104382680,19800,19800,19800,19800,0
20240905,171200,9104382680,19800,19800,19800,19800,0
20240905,171100,9104382680,19800,19800,19800,19800,0
20240905,171000,9104382680,19800,19800,19800,19800,0
20240905,170900,9104382680,19800,19800,19800,19800,0
20240905,170800,9104382680,19800,19800,19800,19800,0
20240905,170700,9104382680,19800,19800,19800,19800,0
20240905,170600,9104382680,19800,19800,19800,19800,0
20240905,170500,9104382680,19800,19800,19800,19800,0
20240905,170400,9104382680,19800,19800,19800,19800,0
20240905,170300,9104382680,19800,19800,19800,19800,0
20240905,170200,9104382680,19800,19800,19800,19800,0
20240905,170100,9104382680,19800,19800,19800,19800,8836
20240905,170000,9104382680,19800,19800,19800,19800,0
20240905,165900,9104382680,19800,19800,19800,19800,0
20240905,165800,9104382680,19800,19800,19800,19800,0
20240905,165700,9104382680,19800,19800,19800,19800,0
20240905,165600,9104382680,19800,19800,19800,19800,0
20240905,165500,9104382680,19800,19800,19800,19800,0
20240905,165400,9104382680,19800,19800,19800,19800,0
20240905,165300,9104382680,19800,19800,19800,19800,0
20240905,165200,9104382680,19800,19800,19800,19800,0
20240905,165100,9104382680,19800,19800,19800,19800,0
20240905,165000,9104382680,19800,19800,19800,19800,0
20240905,164900,9104382680,19800,19800,19800,19800,0
20240905,164800,9104382680,19800,19800,19800,19800,0
20240905,164700,9104382680,19800,19800,19800,19800,0
20240905,164600,9104382680,19800,19800,19800,19800,0
20240905,164500,9104382680,19800,19800,19800,19800,0
20240905,164400,9104382680,19800,19800,19800,19800,0
20240905,164300,9104382680,19800,19800,19800,19800,0
20240905,164200,9104382680,19800,19800,19800,19800,0
20240905,164100,9104382680,19800,19800,19800,19800,0
20240905,164000,9104382680,19800,19800,19800,19800,0
20240905,163900,9104382680,19800,19800,19800,19800,0
20240905,163800,9104382680,19800,19800,19800,19800,0
20240905,163700,9104382680,19800,19800,19800,19800,0
20240905,163600,9104382680,19800,19800,19800,19800,0
20240905,163500,9104382680,19800,19800,19800,19800,0
20240905,163400,9104382680,19800,19800,19800,19800,0
20240905,163300,9104382680,19800,19800,19800,19800,0
20240905,163200,9104382680,19800,19800,19800,19800,0
20240905,163100,9104382680,19800,19800,19800,19800,8836
20240905,163000,9104382680,19800,19800,19800,19800,0
20240905,162900,9104382680,19800,19800,19800,19800,0
20240905,162800,9104382680,19800,19800,19800,19800,0
20240905,162700,9104382680,19800,19800,19800,19800,0
20240905,162600,9104382680,19800,19800,19800,19800,0
20240905,162500,9104382680,19800,19800,19800,19800,0
20240905,162400,9104382680,19800,19800,19800,19800,0
20240905,162300,9104382680,19800,19800,19800,19800,0
20240905,162200,9104382680,19800,19800,19800,19800,0
20240905,162100,9104382680,19800,19800,19800,19800,0
20240905,162000,9104382680,19800,19800,19800,19800,0
20240905,161900,9104382680,19800,19800,19800,19800,0
20240905,161800,9104382680,19800,19800,19800,19800,0
20240905,161700,9104382680,19800,19800,19800,19800,0
20240905,161600,9104382680,19800,19800,19800,19800,0
20240905,161500,9104382680,19800,19800,19800,19800,0
20240905,161400,9104382680,19800,19800,19800,19800,0
20240905,161300,9104382680,19800,19800,19800,19800,0
20240905,161200,9104382680,19800,19800,19800,19800,0
20240905,161100,9104382680,19800,19800,19800,19800,0
20240905,161000,9104382680,19800,19800,19800,19800,0
20240905,160900,9104382680,19800,19800,19800,19800,0
20240905,160800,9104382680,19800,19800,19800,19800,0
20240905,160700,9104382680,19800,19800,19800,19800,0
20240905,160600,9104382680,19800,19800,19800,19800,0
20240905,160500,9104382680,19800,19800,19800,19800,0
20240905,160400,9104382680,19800,19800,19800,19800,0
20240905,160300,9104382680,19800,19800,19800,19800,0
20240905,160200,9104382680,19800,19800,19800,19800,0
20240905,160100,9104382680,19800,19800,19800,19800,8836
20240905,160000,9104382680,19800,19800,19800,19800,0
20240905,155900,9104382680,19800,19800,19800,19800,0
20240905,155800,9104382680,19800,19800,19800,19800,0
20240905,155700,9104382680,19800,19800,19800,19800,0
20240905,155600,9104382680,19800,19800,19800,19800,0
20240905,155500,9104382680,19800,19800,19800,19800,0
20240905,155400,9104382680,19800,19800,19800,19800,0
20240905,155300,9104382680,19800,19800,19800,19800,0
20240905,155200,9104382680,19800,19800,19800,19800,0
20240905,155100,9104382680,19800,19800,19800,19800,0
20240905,155000,9104382680,19800,19800,19800,19800,0
20240905,154900,9104382680,19800,19800,19800,19800,0
20240905,154800,9104382680,19800,19800,19800,19800,0
20240905,154700,9104382680,19800,19800,19800,19800,0
20240905,154600,9104382680,19800,19800,19800,19800,0
20240905,154500,9104382680,19800,19800,19800,19800,0
20240905,154400,9104382680,19800,19800,19800,19800,0
20240905,154300,9104382680,19800,19800,19800,19800,0
20240905,154200,9104382680,19800,19800,19800,19800,0
20240905,154100,9104382680,19800,19800,19800,19800,0
20240905,154000,9104382680,19800,19800,19800,19800,0
20240905,153900,9104382680,19800,19800,19800,19800,0
20240905,153800,9104382680,19800,19800,19800,19800,0
20240905,153700,9104382680,19800,19800,19800,19800,0
20240905,153600,9104382680,19800,19800,19800,19800,0
20240905,153500,9104382680,19800,19800,19800,19800,0
20240905,153400,9104382680,19800,19800,19800,19800,0
20240905,153300,9104382680,19800,19800,19800,19800,0
20240905,153200,9104382680,19800,19800,19800,19800,0
20240905,153100,9104382680,19800,19800,19800,19800,8836
20240905,153000,9104382680,19800,19800,19800,19800,8836
20240905,152900,8929429880,19800,19800,19800,19800,0
20240905,152800,8929429880,19800,19800,19800,19800,0
20240905,152700,8929429880,19800,19800,19800,19800,0
20240905,152600,8929429880,19800,19800,19800,19800,0
20240905,152500,8929429880,19800,19800,19800,19800,0
20240905,152400,8929429880,19800,19800,19800,19800,0
20240905,152300,8929429880,19800,19800,19800,19800,0
20240905,152200,8929429880,19800,19800,19800,19800,0
20240905,152100,8929429880,19800,19800,19800,19800,0
20240905,152000,8929429880,19800,19800,19800,19800,0
20240905,151900,8929429880,19800,19790,19820,19780,1343
20240905,151800,8902840610,19790,19780,19800,19770,858
20240905,151700,8885864570,19770,19780,19780,19770,724
20240905,151600,8871549250,19770,19780,19820,19760,4098
20240905,151500,8790445800,19780,19820,19820,19780,3390
20240905,151400,8723308460,19830,19860,19860,19820,1943
20240905,151300,8684751260,19860,19960,19960,19860,5743
20240905,151200,8570456850,19960,19990,20000,19960,2834
20240905,151100,8513842010,19990,19990,19990,19990,379
20240905,151000,8506265800,19990,20000,20000,19980,358
20240905,150900,8499112070,19980,20000,20050,19980,699
20240905,150800,8485130980,19980,20000,20000,19980,1088
20240905,150700,8463371740,20000,20000,20000,20000,311
20240905,150600,8457151740,20000,20050,20050,20000,302
20240905,150500,8451108940,20050,20050,20100,20050,1068
20240905,150400,8429695490,20000,20050,20050,20000,387
20240905,150300,8421955440,20000,20050,20100,20000,3159
20240905,150200,8358648340,20100,20100,20100,20050,410
20240905,150100,8350418990,20100,20050,20100,20050,792
20240905,150000,8334520190,20050,20050,20050,20000,295
20240905,145900,8328606940,20050,20050,20100,20000,315
20240905,145800,8322301140,20050,20050,20050,20000,491
20240905,145700,8312459440,20050,20050,20050,20050,453
20240905,145600,8303376790,20050,20050,20100,20000,1465
20240905,145500,8274012890,20050,20000,20050,19990,432
20240905,145400,8265372150,20000,19910,20050,19910,3506
20240905,145300,8195371850,19910,19900,19920,19900,224
20240905,145200,8190911720,19910,19880,19910,19880,292
20240905,145100,8185101100,19880,19870,19910,19870,1949
20240905,145000,8146341580,19870,19850,19880,19850,454
20240905,144900,8137323720,19840,19830,19840,19820,630
20240905,144800,8124830920,19830,19830,19830,19820,487
20240905,144700,8115176530,19830,19830,19840,19820,488
20240905,144600,8105499710,19820,19820,19820,19810,1083
20240905,144500,8084043860,19820,19820,19820,19810,151
20240905,144400,8081051480,19810,19850,19850,19810,617
20240905,144300,8068812240,19850,19860,19880,19850,2415
20240905,144200,8020847380,19860,19860,19870,19860,226
20240905,144100,8016357170,19840,19840,19860,19830,320
20240905,144000,8010007900,19870,19880,19880,19830,1403
20240905,143900,7982165010,19890,19890,19910,19890,565
20240905,143800,7970923970,19890,19840,19890,19830,529
20240905,143700,7960417290,19860,19820,19860,19820,2516
20240905,143600,7910497760,19810,19810,19810,19800,626
20240905,143500,7898099710,19800,19800,19800,19790,828
20240905,143400,7881705320,19800,19720,19800,19700,2529
20240905,143300,7831798450,19720,19730,19730,19720,73
20240905,143200,7830358360,19730,19730,19730,19720,727
20240905,143100,7816014680,19710,19740,19740,19710,791
20240905,143000,7800411680,19730,19740,19740,19720,81
20240905,142900,7798813340,19710,19770,19770,19710,11
20240905,142800,7798596470,19700,19780,19800,19700,655
20240905,142700,7785681490,19810,19720,19810,19720,1668
20240905,142600,7752725100,19720,19770,19770,19700,2009
20240905,142500,7713070460,19780,19780,19780,19770,618
20240905,142400,7700850400,19780,19780,19780,19770,257
20240905,142300,7695768430,19770,19770,19780,19770,84
20240905,142200,7694107740,19770,19800,19800,19770,1249
20240905,142100,7669407180,19800,19760,19810,19760,173
20240905,142000,7665982950,19760,19820,19830,19760,1530
20240905,141900,7635711390,19830,19830,19830,19800,140
20240905,141800,7632938300,19840,19840,19850,19800,430
20240905,141700,7624413310,19850,19860,19860,19770,1095
20240905,141600,7602693970,19860,19840,19920,19770,848
20240905,141500,7585841600,19840,19760,19840,19760,1137
20240905,141400,7563333350,19750,19750,19760,19750,267
20240905,141300,7558060070,19760,19750,19760,19750,242
20240905,141200,7553280530,19740,19660,19740,19660,3738
20240905,141100,7479577110,19630,19650,19700,19630,643
20240905,141000,7466927590,19630,19670,19690,19630,1438
20240905,140900,7438679110,19660,19670,19670,19660,99
20240905,140800,7436732720,19660,19670,19700,19620,2246
20240905,140700,7392577660,19670,19700,19700,19670,876
20240905,140600,7375342900,19720,19650,19720,19650,1201
20240905,140500,7351699970,19650,19720,19720,19650,9291
20240905,140400,7168657190,19730,19740,19740,19720,1328
20240905,140300,7142462880,19730,19750,19750,19730,917
20240905,140200,7124367830,19750,19750,19750,19740,567
20240905,140100,7113170990,19750,19730,19750,19730,267
20240905,140000,7107901270,19730,19760,19760,19730,963
20240905,135900,7088888460,19760,19750,19770,19750,111
20240905,135800,7086695570,19750,19770,19770,19750,1357
20240905,135700,7059887250,19770,19780,19830,19770,565
20240905,135600,7048701000,19790,19800,19810,19790,900
20240905,135500,7030882580,19800,19830,19830,19800,1066
20240905,135400,7009757380,19830,19830,19830,19830,178
20240905,135300,7006227640,19830,19830,19830,19830,221
20240905,135200,7001845210,19830,19820,19830,19820,305
20240905,135100,6995799840,19820,19820,19820,19790,1132
20240905,135000,6973384080,19820,19790,19820,19780,2045
20240905,134900,6932890760,19780,19780,19790,19780,953
20240905,134800,6914040410,19780,19810,19810,19780,1294
20240905,134700,6888439320,19820,19790,19820,19780,352
20240905,134600,6881468190,19790,19800,19800,19790,658
20240905,134500,6868442510,19800,19790,19800,19790,281
20240905,134400,6862880220,19790,19800,19800,19790,195
20240905,134300,6859021160,19800,19800,19800,19790,838
20240905,134200,6842429560,19800,19850,19850,19800,1939
20240905,134100,6803990190,19830,19870,19900,19830,599
20240905,134000,6792102570,19840,19820,19840,19790,924
20240905,133900,6773786950,19780,19770,19800,19750,1088
20240905,133800,6752261950,19770,19720,19770,19720,767
20240905,133700,6737127640,19720,19720,19720,19710,1061
20240905,133600,6716211510,19710,19710,19780,19710,2457
20240905,133500,6667766450,19710,19750,19750,19710,399
20240905,133400,6659901210,19710,19790,19790,19700,3447
20240905,133300,6591893810,19790,19830,19830,19790,869
20240905,133200,6574684430,19830,19840,19850,19800,4023
20240905,133100,6494944410,19850,19860,19860,19850,1289
20240905,133000,6469349040,19870,19860,19870,19860,228
20240905,132900,6464820760,19860,19870,19880,19860,210
20240905,132800,6460648160,19880,19900,19900,19880,325
20240905,132700,6454184420,19890,19920,19920,19890,846
20240905,132600,6437343640,19930,19920,19930,19920,18
20240905,132500,6436985030,19920,19940,19940,19920,12
20240905,132400,6436745790,19950,19930,19950,19920,464
20240905,132300,6427498850,19930,19900,19940,19900,1187
20240905,132200,6403845170,19900,19940,19960,19900,1142
20240905,132100,6381097850,19940,19980,19980,19940,183
20240905,132000,6377447750,19980,19980,19980,19980,42
20240905,131900,6376608590,19960,19960,19980,19940,1658
20240905,131800,6343509910,19970,19970,19970,19960,208
20240905,131700,6339356700,19970,19970,19970,19970,688
20240905,131600,6325617340,19970,19970,19970,19970,50
20240905,131500,6324618840,19980,19980,19980,19980,1
20240905,131400,6324598860,19990,19950,19990,19940,1715
20240905,131300,6290374630,19940,19950,19950,19940,410
20240905,131200,6282196570,19940,19940,19940,19940,50
20240905,131100,6281199570,19920,19930,19930,19910,532
20240905,131000,6270601530,19950,19910,19950,19910,562
20240905,130900,6259399240,19910,19920,19920,19910,781
20240905,130800,6243844760,19910,19920,19920,19910,95
20240905,130700,6241952460,19900,19890,19900,19890,109
20240905,130600,6239783560,19890,19880,19890,19860,865
20240905,130500,6222597400,19880,19880,19880,19870,720
20240905,130400,6208288300,19860,19860,19890,19850,2567
20240905,130300,6157272730,19850,19860,19860,19840,844
20240905,130200,6140519520,19850,19860,19870,19810,1286
20240905,130100,6114997690,19850,19890,19940,19850,3850
20240905,130000,6038405860,19890,19930,19940,19890,7546
20240905,125900,5888175350,19940,19940,19950,19940,1167
20240905,125800,5864905320,19940,19950,19950,19940,883
20240905,125700,5847290060,19950,19980,19980,19950,1577
20240905,125600,5815805690,19980,19990,19990,19980,366
20240905,125500,5808491970,19990,19990,19990,19990,227
20240905,125400,5803954240,19990,20000,20000,19990,14
20240905,125300,5803674370,20000,19990,20000,19990,401
20240905,125200,5795658330,19990,19980,19990,19980,99
20240905,125100,5793680210,19980,20000,20000,19980,529
20240905,125000,5783105300,19990,20000,20000,19990,138
20240905,124900,5780345350,20000,19990,20000,19990,42
20240905,124800,5779505710,19990,20000,20000,19990,196
20240905,124700,5775585730,20050,20050,20050,20000,296
20240905,124600,5769658330,20000,20000,20050,19990,2068
20240905,124500,5728300530,20050,20100,20100,20050,688
20240905,124400,5714499880,20100,20050,20100,20050,518
20240905,124300,5704105630,20050,20000,20050,20000,355
20240905,124200,5696988230,20000,20000,20000,19980,487
20240905,124100,5687248610,19970,19930,20000,19920,3853
20240905,124000,5610329140,19930,19970,19980,19930,4689
20240905,123900,5516741890,19970,19970,19980,19970,447
20240905,123800,5507813180,19970,20000,20000,19970,4192
20240905,123700,5424050800,20000,20000,20050,19990,1168
20240905,123600,5400691710,20000,20000,20000,20000,4
20240905,123500,5400611710,20000,20000,20000,20000,451
20240905,123400,5391591710,20000,20000,20000,20000,1376
20240905,123300,5364071710,20000,20000,20000,20000,205
20240905,123200,5359971710,20000,20050,20050,20000,97
20240905,123100,5358028610,20000,20050,20050,20000,445
20240905,123000,5349109610,20050,20000,20050,20000,1440
20240905,122900,5320308610,20000,20050,20050,20000,179
20240905,122800,5316728510,20050,20000,20100,20000,77
20240905,122700,5315187910,20000,20050,20050,20000,1872
20240905,122600,5277688810,20050,20050,20100,20050,187
20240905,122500,5273938260,20050,20000,20050,20000,179
20240905,122400,5270350110,20000,20050,20050,20000,291
20240905,122300,5264518960,20050,20050,20050,20000,100
20240905,122200,5262517360,20050,20000,20050,20000,138
20240905,122100,5259753510,20050,20050,20050,20050,1905
20240905,122000,5221558260,20050,20100,20100,20050,355
20240905,121900,5214435260,20100,20050,20100,20050,150
20240905,121800,5211422860,20100,20050,20100,20050,105
20240905,121700,5209317360,20050,20100,20100,20050,630
20240905,121600,5196660060,20100,20100,20100,20100,35
20240905,121500,5195956560,20100,20150,20150,20100,746
20240905,121400,5180961760,20150,20150,20150,20150,3
20240905,121300,5180901310,20150,20150,20150,20150,200
20240905,121200,5176871310,20150,20150,20150,20100,1161
20240905,121100,5153481010,20150,20150,20150,20150,195
20240905,121000,5149551760,20150,20150,20200,20150,126
20240905,120900,5147010310,20200,20200,20200,20200,1643
20240905,120800,5113821710,20200,20250,20250,20200,1408
20240905,120700,5085311210,20300,20300,20300,20300,631
20240905,120600,5072501910,20300,20300,20300,20300,609
20240905,120500,5060139210,20300,20300,20300,20250,25
20240905,120400,5059631810,20300,20250,20300,20250,637
20240905,120300,5046707360,20200,20200,20300,20200,238
20240905,120200,5041878960,20200,20300,20300,20200,251
20240905,120100,5036804810,20300,20250,20300,20250,273
20240905,120000,5031272910,20200,20250,20250,20200,318
20240905,115900,5024846710,20250,20250,20250,20200,525
20240905,115800,5014216460,20250,20250,20250,20250,350
20240905,115700,5007128960,20200,20200,20200,20200,1
20240905,115600,5007108760,20200,20250,20250,20200,57
20240905,115500,5005954560,20150,20150,20250,20150,1051
20240905,115400,4984747010,20150,20200,20200,20150,6
20240905,115300,4984625960,20200,20150,20200,20150,69
20240905,115200,4983235510,20150,20200,20200,20100,289
20240905,115100,4977406560,20200,20100,20200,20100,19
20240905,115000,4977024560,20100,20100,20200,20100,136
20240905,114900,4974290360,20200,20100,20200,20050,1152
20240905,114800,4951112610,20100,20100,20100,20050,401
20240905,114700,4943067510,20100,20100,20100,20100,1
20240905,114600,4943047410,20100,20050,20100,20050,27
20240905,114500,4942504810,20050,20050,20100,20050,180
20240905,114400,4938892010,20050,20100,20100,20050,12
20240905,114300,4938650910,20050,20100,20100,20050,183
20240905,114200,4934972660,20100,20150,20150,20050,1498
20240905,114100,4904857960,20150,20150,20150,20150,482
20240905,114000,4895145660,20150,20150,20150,20150,965
20240905,113900,4875700910,20150,20100,20150,20100,374
20240905,113800,4868167460,20100,20100,20100,20100,4
20240905,113700,4868087060,20150,20150,20150,20100,145
20240905,113600,4865165410,20100,20100,20100,20100,1
20240905,113500,4865145310,20050,20100,20150,20050,1822
20240905,113400,4828575010,20050,20200,20200,20050,943
20240905,113300,4809615560,20200,20150,20200,20150,205
20240905,113200,4805474810,20150,20100,20150,20050,1787
20240905,113100,4769538310,20000,20000,20050,20000,234
20240905,113000,4764853660,20050,20000,20050,19990,1391
20240905,112900,4737020840,20000,20000,20000,20000,1109
20240905,112800,4714840840,20000,20000,20000,20000,1215
20240905,112700,4690540840,20050,20000,20050,20000,224
20240905,112600,4686060290,20000,20050,20100,20000,538
20240905,112500,4675273890,20050,20050,20100,20050,352
20240905,112400,4668216040,20050,20100,20100,20050,255
20240905,112300,4663100290,20100,20150,20150,20050,1555
20240905,112200,4631850190,20150,20000,20150,20000,722
20240905,112100,4617321090,20050,19990,20050,19990,1305
20240905,112000,4591207760,19990,19990,20050,19980,1507
20240905,111900,4561080460,19990,20050,20050,19990,4488
20240905,111800,4471312650,20050,20000,20050,20000,138
20240905,111700,4468546000,20000,20000,20050,20000,255
20240905,111600,4463439550,20000,20050,20050,20000,766
20240905,111500,4448096450,20050,20050,20050,20000,1757
20240905,111400,4412870100,20000,20050,20050,20000,2082
20240905,111300,4371148450,20050,20050,20100,20050,1229
20240905,111200,4346506500,20100,20200,20200,20050,1896
20240905,111100,4308320300,20200,20100,20200,20100,482
20240905,111000,4298603550,20150,20050,20150,20000,1162
20240905,110900,4275281350,20000,19980,20050,19970,956
20240905,110800,4256175480,20050,20150,20200,19980,15362
20240905,110700,3948400750,20150,20200,20200,20150,2267
20240905,110600,3902712900,20200,20200,20250,20150,1637
20240905,110500,3869645300,20150,20250,20250,20150,2913
20240905,110400,3810846650,20250,20250,20250,20200,1815
20240905,110300,3774135400,20250,20300,20300,20250,1787
20240905,110200,3737923850,20300,20350,20350,20300,643
20240905,110100,3724853500,20300,20300,20300,20300,574
20240905,110000,3713201300,20300,20350,20350,20300,1333
20240905,105900,3686082550,20350,20350,20350,20350,626
20240905,105800,3673343450,20400,20400,20400,20400,655
20240905,105700,3659981450,20400,20350,20400,20350,897
20240905,105600,3641701250,20350,20350,20400,20300,1994
20240905,105500,3601124850,20350,20350,20350,20350,1058
20240905,105400,3579594550,20350,20350,20350,20300,1086
20240905,105300,3557506250,20350,20450,20450,20300,3996
20240905,105200,3476111000,20450,20450,20450,20400,492
20240905,105100,3466054850,20400,20450,20450,20400,1535
20240905,105000,3434717800,20450,20500,20500,20450,1518
20240905,104900,3403653300,20500,20550,20550,20500,3236
20240905,104800,3337266550,20550,20600,20600,20550,795
20240905,104700,3320922550,20550,20600,20600,20550,739
20240905,104600,3305706250,20600,20600,20600,20600,487
20240905,104500,3295674050,20600,20650,20650,20600,1114
20240905,104400,3272725550,20600,20600,20650,20600,283
20240905,104300,3266894750,20600,20650,20650,20600,1455
20240905,104200,3236910050,20650,20600,20650,20600,1400
20240905,104100,3208064850,20700,20700,20700,20600,1660
20240905,104000,3173787100,20650,20700,20700,20650,657
20240905,103900,3160194800,20700,20700,20700,20700,282
20240905,103800,3154357400,20700,20750,20750,20700,116
20240905,103700,3151956150,20650,20750,20750,20650,182
20240905,103600,3148188400,20750,20650,20750,20650,1274
20240905,103500,3121850200,20600,20650,20700,20600,707
20240905,103400,3107253800,20650,20600,20650,20600,554
20240905,103300,3095838900,20650,20600,20650,20600,284
20240905,103200,3089980800,20600,20650,20650,20600,144
20240905,103100,3087012300,20650,20650,20650,20600,185
20240905,103000,3083196050,20650,20650,20650,20650,330
20240905,102900,3076381550,20650,20650,20650,20600,2393
20240905,102800,3026975450,20650,20650,20650,20650,116
20240905,102700,3024580050,20700,20800,20800,20700,2091
20240905,102600,2981282350,20750,20750,20750,20700,248
20240905,102500,2976140100,20800,20750,20800,20700,484
20240905,102400,2966097250,20750,20700,20750,20700,65
20240905,102300,2964751700,20750,20800,20800,20700,63
20240905,102200,2963446850,20750,20800,20800,20700,590
20240905,102100,2951233600,20600,20800,20800,20600,4452
20240905,102000,2859301750,20750,20700,20800,20700,102
20240905,101900,2857190200,20700,20750,20800,20650,1344
20240905,101800,2829367500,20700,20700,20700,20700,431
20240905,101700,2820445800,20700,20700,20750,20600,3018
20240905,101600,2758104700,20700,20700,20750,20700,2534
20240905,101500,2705638400,20800,20750,20800,20700,283
20240905,101400,2699772400,20750,20750,20750,20750,739
20240905,101300,2684438150,20750,20750,20750,20750,185
20240905,101200,2680599400,20750,20750,20800,20700,1843
20240905,101100,2642385350,20800,20800,20800,20800,503
20240905,101000,2631922950,20800,20850,20850,20800,178
20240905,100900,2628211900,20850,20850,20850,20850,83
20240905,100800,2626481350,20800,20750,20800,20750,376
20240905,100700,2618661750,20750,20800,20800,20750,3462
20240905,100600,2546807750,20800,20800,20800,20750,479
20240905,100500,2536846050,20800,20850,20850,20750,3105
20240905,100400,2472243100,20900,20850,20900,20850,218
20240905,100300,2467692950,20850,20800,20850,20800,203
20240905,100200,2463461600,20800,20800,20800,20800,52
20240905,100100,2462380000,20750,20750,20750,20750,5
20240905,100000,2462276250,20750,20800,20800,20750,2627
20240905,095900,2407638250,20750,20800,20800,20700,849
20240905,095800,2390054400,20800,20800,20800,20750,763
20240905,095700,2374188800,20800,20750,20800,20750,262
20240905,095600,2368747200,20750,20750,20750,20700,3095
20240905,095500,2304526950,20750,20800,20850,20750,3014
20240905,095400,2241883850,20850,20850,20850,20850,812
20240905,095300,2224953650,20800,20800,20800,20800,109
20240905,095200,2222686450,20850,20800,20900,20800,1016
20240905,095100,2201541850,20900,20900,20900,20800,457
20240905,095000,2191991100,20850,20850,20900,20850,427
20240905,094900,2183087500,20800,20800,20800,20800,586
20240905,094800,2170898700,20850,20750,20850,20750,1120
20240905,094700,2147585550,20750,20750,20750,20750,914
20240905,094600,2128620050,20750,20850,20850,20750,5596
20240905,094500,2012326000,20850,20850,20850,20800,235
20240905,094400,2007429550,20850,20900,20900,20800,2553
20240905,094300,1954168050,20900,20900,20900,20900,1356
20240905,094200,1925827650,20850,20900,20900,20850,93
20240905,094100,1923884200,20900,20900,20900,20900,179
20240905,094000,1920143100,20850,20850,20900,20850,226
20240905,093900,1915430650,20850,20850,20850,20850,2319
20240905,093800,1867079500,20850,20850,20850,20850,997
20240905,093700,1846292050,20850,20850,20900,20800,172
20240905,093600,1842709800,20850,20900,20900,20800,263
20240905,093500,1837238600,20800,20900,20900,20800,1085
20240905,093400,1814619000,20900,20850,20900,20850,4666
20240905,093300,1717306150,20900,20800,20900,20800,4316
20240905,093200,1627442050,20850,20850,20850,20800,3426
20240905,093100,1556014550,20850,20850,20850,20800,1001
20240905,093000,1535176950,20850,20950,20950,20800,4602
20240905,092900,1439196200,20900,20950,21000,20900,3844
20240905,092800,1358707650,20950,21100,21100,20950,3717
20240905,092700,1280522750,21100,21150,21150,21100,128
20240905,092600,1277821700,21100,21100,21200,21050,1000
20240905,092500,1256672250,21150,21100,21200,21100,648
20240905,092400,1242992400,21100,21100,21200,21100,423
20240905,092300,1234065100,21100,21100,21200,21100,394
20240905,092200,1225740100,21200,21050,21200,21050,1699
20240905,092100,1189845750,21050,21250,21250,21050,1471
20240905,092000,1158752650,21200,21250,21250,21200,799
20240905,091900,1141802850,21250,21300,21300,21250,521
20240905,091800,1130721600,21250,21300,21300,21250,1467
20240905,091700,1099488800,21300,21300,21350,21300,5619
20240905,091600,979716350,21300,21250,21300,21250,1611
20240905,091500,945422600,21250,21250,21300,21150,1953
20240905,091400,903903250,21250,21200,21300,21200,3327
20240905,091300,833217150,21200,21150,21200,21000,2073
20240905,091200,789396100,21000,20900,21100,20900,1521
20240905,091100,757370750,20900,21100,21100,20900,2152
20240905,091000,712186350,21100,20900,21100,20900,1322
20240905,090900,684408950,20950,21000,21000,20900,814
20240905,090800,667320300,21000,20900,21000,20800,1892
20240905,090700,627763800,20900,21050,21100,20900,1617
20240905,090600,593798950,21050,21100,21100,21000,2332
20240905,090500,544672550,21100,21100,21150,21100,1598
20240905,090400,510954500,21100,21100,21150,21050,946
20240905,090300,490996850,21100,21150,21200,21050,2963
20240905,090200,428457550,21200,21150,21250,21100,8224
20240905,090100,254121950,21200,21100,21200,21000,5203
20240905,090000,144510250,21050,21100,21150,21000,6558