KissMeData/220100/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203800,8618152350,21500,21500,21500,21500,4635
20240905,203700,8618152350,21500,21500,21500,21500,0
20240905,203600,8618152350,21500,21500,21500,21500,0
20240905,203500,8618152350,21500,21500,21500,21500,0
20240905,203400,8618152350,21500,21500,21500,21500,0
20240905,203300,8618152350,21500,21500,21500,21500,0
20240905,203200,8618152350,21500,21500,21500,21500,0
20240905,203100,8618152350,21500,21500,21500,21500,0
20240905,203000,8618152350,21500,21500,21500,21500,0
20240905,202900,8618152350,21500,21500,21500,21500,0
20240905,202800,8618152350,21500,21500,21500,21500,0
20240905,202700,8618152350,21500,21500,21500,21500,0
20240905,202600,8618152350,21500,21500,21500,21500,0
20240905,202500,8618152350,21500,21500,21500,21500,0
20240905,202400,8618152350,21500,21500,21500,21500,0
20240905,202300,8618152350,21500,21500,21500,21500,0
20240905,202200,8618152350,21500,21500,21500,21500,0
20240905,202100,8618152350,21500,21500,21500,21500,0
20240905,202000,8618152350,21500,21500,21500,21500,0
20240905,201900,8618152350,21500,21500,21500,21500,0
20240905,201800,8618152350,21500,21500,21500,21500,0
20240905,201700,8618152350,21500,21500,21500,21500,0
20240905,201600,8618152350,21500,21500,21500,21500,0
20240905,201500,8618152350,21500,21500,21500,21500,0
20240905,201400,8618152350,21500,21500,21500,21500,0
20240905,201300,8618152350,21500,21500,21500,21500,0
20240905,201200,8618152350,21500,21500,21500,21500,0
20240905,201100,8618152350,21500,21500,21500,21500,0
20240905,201000,8618152350,21500,21500,21500,21500,0
20240905,200900,8618152350,21500,21500,21500,21500,0
20240905,200800,8618152350,21500,21500,21500,21500,4635
20240905,200700,8618152350,21500,21500,21500,21500,0
20240905,200600,8618152350,21500,21500,21500,21500,0
20240905,200500,8618152350,21500,21500,21500,21500,0
20240905,200400,8618152350,21500,21500,21500,21500,0
20240905,200300,8618152350,21500,21500,21500,21500,0
20240905,200200,8618152350,21500,21500,21500,21500,0
20240905,200100,8618152350,21500,21500,21500,21500,0
20240905,200000,8618152350,21500,21500,21500,21500,0
20240905,195900,8618152350,21500,21500,21500,21500,0
20240905,195800,8618152350,21500,21500,21500,21500,0
20240905,195700,8618152350,21500,21500,21500,21500,0
20240905,195600,8618152350,21500,21500,21500,21500,0
20240905,195500,8618152350,21500,21500,21500,21500,0
20240905,195400,8618152350,21500,21500,21500,21500,0
20240905,195300,8618152350,21500,21500,21500,21500,0
20240905,195200,8618152350,21500,21500,21500,21500,0
20240905,195100,8618152350,21500,21500,21500,21500,0
20240905,195000,8618152350,21500,21500,21500,21500,0
20240905,194900,8618152350,21500,21500,21500,21500,0
20240905,194800,8618152350,21500,21500,21500,21500,0
20240905,194700,8618152350,21500,21500,21500,21500,0
20240905,194600,8618152350,21500,21500,21500,21500,0
20240905,194500,8618152350,21500,21500,21500,21500,0
20240905,194400,8618152350,21500,21500,21500,21500,0
20240905,194300,8618152350,21500,21500,21500,21500,0
20240905,194200,8618152350,21500,21500,21500,21500,0
20240905,194100,8618152350,21500,21500,21500,21500,0
20240905,194000,8618152350,21500,21500,21500,21500,0
20240905,193900,8618152350,21500,21500,21500,21500,0
20240905,193800,8618152350,21500,21500,21500,21500,4635
20240905,193700,8618152350,21500,21500,21500,21500,0
20240905,193600,8618152350,21500,21500,21500,21500,0
20240905,193500,8618152350,21500,21500,21500,21500,0
20240905,193400,8618152350,21500,21500,21500,21500,0
20240905,193300,8618152350,21500,21500,21500,21500,0
20240905,193200,8618152350,21500,21500,21500,21500,0
20240905,193100,8618152350,21500,21500,21500,21500,0
20240905,193000,8618152350,21500,21500,21500,21500,0
20240905,192900,8618152350,21500,21500,21500,21500,0
20240905,192800,8618152350,21500,21500,21500,21500,0
20240905,192700,8618152350,21500,21500,21500,21500,0
20240905,192600,8618152350,21500,21500,21500,21500,0
20240905,192500,8618152350,21500,21500,21500,21500,0
20240905,192400,8618152350,21500,21500,21500,21500,0
20240905,192300,8618152350,21500,21500,21500,21500,0
20240905,192200,8618152350,21500,21500,21500,21500,0
20240905,192100,8618152350,21500,21500,21500,21500,0
20240905,192000,8618152350,21500,21500,21500,21500,0
20240905,191900,8618152350,21500,21500,21500,21500,0
20240905,191800,8618152350,21500,21500,21500,21500,0
20240905,191700,8618152350,21500,21500,21500,21500,0
20240905,191600,8618152350,21500,21500,21500,21500,0
20240905,191500,8618152350,21500,21500,21500,21500,0
20240905,191400,8618152350,21500,21500,21500,21500,0
20240905,191300,8618152350,21500,21500,21500,21500,0
20240905,191200,8618152350,21500,21500,21500,21500,0
20240905,191100,8618152350,21500,21500,21500,21500,0
20240905,191000,8618152350,21500,21500,21500,21500,0
20240905,190900,8618152350,21500,21500,21500,21500,0
20240905,190800,8618152350,21500,21500,21500,21500,4635
20240905,190700,8618152350,21500,21500,21500,21500,0
20240905,190600,8618152350,21500,21500,21500,21500,0
20240905,190500,8618152350,21500,21500,21500,21500,0
20240905,190400,8618152350,21500,21500,21500,21500,0
20240905,190300,8618152350,21500,21500,21500,21500,0
20240905,190200,8618152350,21500,21500,21500,21500,0
20240905,190100,8618152350,21500,21500,21500,21500,0
20240905,190000,8618152350,21500,21500,21500,21500,0
20240905,185900,8618152350,21500,21500,21500,21500,0
20240905,185800,8618152350,21500,21500,21500,21500,0
20240905,185700,8618152350,21500,21500,21500,21500,0
20240905,185600,8618152350,21500,21500,21500,21500,0
20240905,185500,8618152350,21500,21500,21500,21500,0
20240905,185400,8618152350,21500,21500,21500,21500,0
20240905,185300,8618152350,21500,21500,21500,21500,0
20240905,185200,8618152350,21500,21500,21500,21500,0
20240905,185100,8618152350,21500,21500,21500,21500,0
20240905,185000,8618152350,21500,21500,21500,21500,0
20240905,184900,8618152350,21500,21500,21500,21500,0
20240905,184800,8618152350,21500,21500,21500,21500,0
20240905,184700,8618152350,21500,21500,21500,21500,0
20240905,184600,8618152350,21500,21500,21500,21500,0
20240905,184500,8618152350,21500,21500,21500,21500,0
20240905,184400,8618152350,21500,21500,21500,21500,0
20240905,184300,8618152350,21500,21500,21500,21500,0
20240905,184200,8618152350,21500,21500,21500,21500,0
20240905,184100,8618152350,21500,21500,21500,21500,0
20240905,184000,8618152350,21500,21500,21500,21500,0
20240905,183900,8618152350,21500,21500,21500,21500,0
20240905,183800,8618152350,21500,21500,21500,21500,4635
20240905,183700,8618152350,21500,21500,21500,21500,0
20240905,183600,8618152350,21500,21500,21500,21500,0
20240905,183500,8618152350,21500,21500,21500,21500,0
20240905,183400,8618152350,21500,21500,21500,21500,0
20240905,183300,8618152350,21500,21500,21500,21500,0
20240905,183200,8618152350,21500,21500,21500,21500,0
20240905,183100,8618152350,21500,21500,21500,21500,0
20240905,183000,8618152350,21500,21500,21500,21500,0
20240905,182900,8618152350,21500,21500,21500,21500,0
20240905,182800,8618152350,21500,21500,21500,21500,0
20240905,182700,8618152350,21500,21500,21500,21500,0
20240905,182600,8618152350,21500,21500,21500,21500,0
20240905,182500,8618152350,21500,21500,21500,21500,0
20240905,182400,8618152350,21500,21500,21500,21500,0
20240905,182300,8618152350,21500,21500,21500,21500,0
20240905,182200,8618152350,21500,21500,21500,21500,0
20240905,182100,8618152350,21500,21500,21500,21500,0
20240905,182000,8618152350,21500,21500,21500,21500,0
20240905,181900,8618152350,21500,21500,21500,21500,0
20240905,181800,8618152350,21500,21500,21500,21500,0
20240905,181700,8618152350,21500,21500,21500,21500,0
20240905,181600,8618152350,21500,21500,21500,21500,0
20240905,181500,8618152350,21500,21500,21500,21500,0
20240905,181400,8618152350,21500,21500,21500,21500,0
20240905,181300,8618152350,21500,21500,21500,21500,0
20240905,181200,8618152350,21500,21500,21500,21500,0
20240905,181100,8618152350,21500,21500,21500,21500,0
20240905,181000,8618152350,21500,21500,21500,21500,0
20240905,180900,8618152350,21500,21500,21500,21500,0
20240905,180800,8618152350,21500,21500,21500,21500,4635
20240905,180700,8618152350,21500,21500,21500,21500,0
20240905,180600,8618152350,21500,21500,21500,21500,0
20240905,180500,8618152350,21500,21500,21500,21500,0
20240905,180400,8618152350,21500,21500,21500,21500,0
20240905,180300,8618152350,21500,21500,21500,21500,0
20240905,180200,8618152350,21500,21500,21500,21500,0
20240905,180100,8618152350,21500,21500,21500,21500,0
20240905,180000,8618152350,21500,21500,21500,21500,0
20240905,175900,8618152350,21500,21500,21500,21500,0
20240905,175800,8618152350,21500,21500,21500,21500,0
20240905,175700,8618152350,21500,21500,21500,21500,0
20240905,175600,8618152350,21500,21500,21500,21500,0
20240905,175500,8618152350,21500,21500,21500,21500,0
20240905,175400,8618152350,21500,21500,21500,21500,0
20240905,175300,8618152350,21500,21500,21500,21500,0
20240905,175200,8618152350,21500,21500,21500,21500,0
20240905,175100,8618152350,21500,21500,21500,21500,0
20240905,175000,8618152350,21500,21500,21500,21500,0
20240905,174900,8618152350,21500,21500,21500,21500,0
20240905,174800,8618152350,21500,21500,21500,21500,0
20240905,174700,8618152350,21500,21500,21500,21500,0
20240905,174600,8618152350,21500,21500,21500,21500,0
20240905,174500,8618152350,21500,21500,21500,21500,0
20240905,174400,8618152350,21500,21500,21500,21500,0
20240905,174300,8618152350,21500,21500,21500,21500,0
20240905,174200,8618152350,21500,21500,21500,21500,0
20240905,174100,8618152350,21500,21500,21500,21500,0
20240905,174000,8618152350,21500,21500,21500,21500,0
20240905,173900,8618152350,21500,21500,21500,21500,0
20240905,173800,8618152350,21500,21500,21500,21500,4635
20240905,173700,8618152350,21500,21500,21500,21500,0
20240905,173600,8618152350,21500,21500,21500,21500,0
20240905,173500,8618152350,21500,21500,21500,21500,0
20240905,173400,8618152350,21500,21500,21500,21500,0
20240905,173300,8618152350,21500,21500,21500,21500,0
20240905,173200,8618152350,21500,21500,21500,21500,0
20240905,173100,8618152350,21500,21500,21500,21500,0
20240905,173000,8618152350,21500,21500,21500,21500,0
20240905,172900,8618152350,21500,21500,21500,21500,0
20240905,172800,8618152350,21500,21500,21500,21500,0
20240905,172700,8618152350,21500,21500,21500,21500,0
20240905,172600,8618152350,21500,21500,21500,21500,0
20240905,172500,8618152350,21500,21500,21500,21500,0
20240905,172400,8618152350,21500,21500,21500,21500,0
20240905,172300,8618152350,21500,21500,21500,21500,0
20240905,172200,8618152350,21500,21500,21500,21500,0
20240905,172100,8618152350,21500,21500,21500,21500,0
20240905,172000,8618152350,21500,21500,21500,21500,0
20240905,171900,8618152350,21500,21500,21500,21500,0
20240905,171800,8618152350,21500,21500,21500,21500,0
20240905,171700,8618152350,21500,21500,21500,21500,0
20240905,171600,8618152350,21500,21500,21500,21500,0
20240905,171500,8618152350,21500,21500,21500,21500,0
20240905,171400,8618152350,21500,21500,21500,21500,0
20240905,171300,8618152350,21500,21500,21500,21500,0
20240905,171200,8618152350,21500,21500,21500,21500,0
20240905,171100,8618152350,21500,21500,21500,21500,0
20240905,171000,8618152350,21500,21500,21500,21500,0
20240905,170900,8618152350,21500,21500,21500,21500,0
20240905,170800,8618152350,21500,21500,21500,21500,4635
20240905,170700,8618152350,21500,21500,21500,21500,0
20240905,170600,8618152350,21500,21500,21500,21500,0
20240905,170500,8618152350,21500,21500,21500,21500,0
20240905,170400,8618152350,21500,21500,21500,21500,0
20240905,170300,8618152350,21500,21500,21500,21500,0
20240905,170200,8618152350,21500,21500,21500,21500,0
20240905,170100,8618152350,21500,21500,21500,21500,0
20240905,170000,8618152350,21500,21500,21500,21500,0
20240905,165900,8618152350,21500,21500,21500,21500,0
20240905,165800,8618152350,21500,21500,21500,21500,0
20240905,165700,8618152350,21500,21500,21500,21500,0
20240905,165600,8618152350,21500,21500,21500,21500,0
20240905,165500,8618152350,21500,21500,21500,21500,0
20240905,165400,8618152350,21500,21500,21500,21500,0
20240905,165300,8618152350,21500,21500,21500,21500,0
20240905,165200,8618152350,21500,21500,21500,21500,0
20240905,165100,8618152350,21500,21500,21500,21500,0
20240905,165000,8618152350,21500,21500,21500,21500,0
20240905,164900,8618152350,21500,21500,21500,21500,0
20240905,164800,8618152350,21500,21500,21500,21500,0
20240905,164700,8618152350,21500,21500,21500,21500,0
20240905,164600,8618152350,21500,21500,21500,21500,0
20240905,164500,8618152350,21500,21500,21500,21500,0
20240905,164400,8618152350,21500,21500,21500,21500,0
20240905,164300,8618152350,21500,21500,21500,21500,0
20240905,164200,8618152350,21500,21500,21500,21500,0
20240905,164100,8618152350,21500,21500,21500,21500,0
20240905,164000,8618152350,21500,21500,21500,21500,0
20240905,163900,8618152350,21500,21500,21500,21500,0
20240905,163800,8618152350,21500,21500,21500,21500,4635
20240905,163700,8618152350,21500,21500,21500,21500,0
20240905,163600,8618152350,21500,21500,21500,21500,0
20240905,163500,8618152350,21500,21500,21500,21500,0
20240905,163400,8618152350,21500,21500,21500,21500,0
20240905,163300,8618152350,21500,21500,21500,21500,0
20240905,163200,8618152350,21500,21500,21500,21500,0
20240905,163100,8618152350,21500,21500,21500,21500,0
20240905,163000,8618152350,21500,21500,21500,21500,0
20240905,162900,8618152350,21500,21500,21500,21500,0
20240905,162800,8618152350,21500,21500,21500,21500,0
20240905,162700,8618152350,21500,21500,21500,21500,0
20240905,162600,8618152350,21500,21500,21500,21500,0
20240905,162500,8618152350,21500,21500,21500,21500,0
20240905,162400,8618152350,21500,21500,21500,21500,0
20240905,162300,8618152350,21500,21500,21500,21500,0
20240905,162200,8618152350,21500,21500,21500,21500,0
20240905,162100,8618152350,21500,21500,21500,21500,0
20240905,162000,8618152350,21500,21500,21500,21500,0
20240905,161900,8618152350,21500,21500,21500,21500,0
20240905,161800,8618152350,21500,21500,21500,21500,0
20240905,161700,8618152350,21500,21500,21500,21500,0
20240905,161600,8618152350,21500,21500,21500,21500,0
20240905,161500,8618152350,21500,21500,21500,21500,0
20240905,161400,8618152350,21500,21500,21500,21500,0
20240905,161300,8618152350,21500,21500,21500,21500,0
20240905,161200,8618152350,21500,21500,21500,21500,0
20240905,161100,8618152350,21500,21500,21500,21500,0
20240905,161000,8618152350,21500,21500,21500,21500,0
20240905,160900,8618152350,21500,21500,21500,21500,0
20240905,160800,8618152350,21500,21500,21500,21500,4635
20240905,160700,8618152350,21500,21500,21500,21500,0
20240905,160600,8618152350,21500,21500,21500,21500,0
20240905,160500,8618152350,21500,21500,21500,21500,0
20240905,160400,8618152350,21500,21500,21500,21500,0
20240905,160300,8618152350,21500,21500,21500,21500,0
20240905,160200,8618152350,21500,21500,21500,21500,0
20240905,160100,8618152350,21500,21500,21500,21500,0
20240905,160000,8618152350,21500,21500,21500,21500,0
20240905,155900,8618152350,21500,21500,21500,21500,0
20240905,155800,8618152350,21500,21500,21500,21500,0
20240905,155700,8618152350,21500,21500,21500,21500,0
20240905,155600,8618152350,21500,21500,21500,21500,0
20240905,155500,8618152350,21500,21500,21500,21500,0
20240905,155400,8618152350,21500,21500,21500,21500,0
20240905,155300,8618152350,21500,21500,21500,21500,0
20240905,155200,8618152350,21500,21500,21500,21500,0
20240905,155100,8618152350,21500,21500,21500,21500,0
20240905,155000,8618152350,21500,21500,21500,21500,0
20240905,154900,8618152350,21500,21500,21500,21500,0
20240905,154800,8618152350,21500,21500,21500,21500,0
20240905,154700,8618152350,21500,21500,21500,21500,0
20240905,154600,8618152350,21500,21500,21500,21500,0
20240905,154500,8618152350,21500,21500,21500,21500,0
20240905,154400,8618152350,21500,21500,21500,21500,0
20240905,154300,8618152350,21500,21500,21500,21500,0
20240905,154200,8618152350,21500,21500,21500,21500,0
20240905,154100,8618152350,21500,21500,21500,21500,0
20240905,154000,8618152350,21500,21500,21500,21500,0
20240905,153900,8618152350,21500,21500,21500,21500,0
20240905,153800,8618152350,21500,21500,21500,21500,4635
20240905,153700,8618152350,21500,21500,21500,21500,0
20240905,153600,8618152350,21500,21500,21500,21500,0
20240905,153500,8618152350,21500,21500,21500,21500,0
20240905,153400,8618152350,21500,21500,21500,21500,0
20240905,153300,8618152350,21500,21500,21500,21500,0
20240905,153200,8618152350,21500,21500,21500,21500,0
20240905,153100,8618152350,21500,21500,21500,21500,0
20240905,153000,8618152350,21500,21500,21500,21500,4635
20240905,152900,8518499850,21650,21650,21650,21650,0
20240905,152800,8518499850,21650,21650,21650,21650,0
20240905,152700,8518499850,21650,21650,21650,21650,0
20240905,152600,8518499850,21650,21650,21650,21650,0
20240905,152500,8518499850,21650,21650,21650,21650,0
20240905,152400,8518499850,21650,21650,21650,21650,0
20240905,152300,8518499850,21650,21650,21650,21650,0
20240905,152200,8518499850,21650,21650,21650,21650,0
20240905,152100,8518499850,21650,21650,21650,21650,0
20240905,152000,8518499850,21650,21650,21650,21650,0
20240905,151900,8518499850,21650,21650,21650,21600,429
20240905,151800,8509227000,21600,21750,21750,21600,1054
20240905,151700,8486394250,21700,21750,21750,21700,613
20240905,151600,8473062300,21750,21850,21850,21650,408
20240905,151500,8464199450,21700,21650,21850,21600,1157
20240905,151400,8439044850,21650,21650,21650,21650,116
20240905,151300,8436533450,21650,21700,21700,21650,459
20240905,151200,8426594150,21700,21650,21800,21650,1213
20240905,151100,8400265400,21650,21650,21650,21650,65
20240905,151000,8398858150,21650,21700,21700,21650,123
20240905,150900,8396195150,21650,21700,21700,21650,416
20240905,150800,8387170950,21750,21700,21850,21650,2627
20240905,150700,8330063000,21700,21700,21700,21650,267
20240905,150600,8324280750,21700,21700,21750,21700,896
20240905,150500,8304837300,21750,21750,21750,21700,263
20240905,150400,8299127300,21750,21750,21750,21750,5
20240905,150300,8299018550,21700,21750,21750,21700,165
20240905,150200,8295436050,21700,21750,21750,21700,3483
20240905,150100,8219841500,21750,21800,21800,21750,692
20240905,150000,8204785450,21850,21800,21850,21800,43
20240905,145900,8203846750,21800,21800,21850,21800,634
20240905,145800,8190023900,21800,21800,21800,21800,157
20240905,145700,8186601300,21800,21850,21850,21800,909
20240905,145600,8166763350,21900,21850,21900,21850,88
20240905,145500,8164837100,21900,21950,21950,21900,883
20240905,145400,8145498850,21950,22000,22000,21900,3609
20240905,145300,8066295400,21950,21900,21950,21900,2207
20240905,145200,8017902350,21900,21950,21950,21900,641
20240905,145100,8003848900,21900,21900,21900,21850,1056
20240905,145000,7980722550,21900,21800,21900,21800,1938
20240905,144900,7938437850,21800,21800,21800,21750,559
20240905,144800,7926278950,21800,21800,21850,21800,374
20240905,144700,7918125700,21850,21800,21850,21800,290
20240905,144600,7911802900,21800,21800,21800,21750,414
20240905,144500,7902783050,21850,21850,21850,21800,102
20240905,144400,7900554400,21850,21850,21850,21850,259
20240905,144300,7894895250,21900,21850,21900,21850,1346
20240905,144200,7865485100,21900,21900,21900,21850,261
20240905,144100,7859774200,21900,21950,21950,21850,523
20240905,144000,7848320800,21950,21950,22000,21900,1397
20240905,143900,7817659150,21950,21900,21950,21900,709
20240905,143800,7802125450,21900,21900,21950,21850,677
20240905,143700,7787298800,21900,21900,21900,21850,307
20240905,143600,7780576300,21900,21800,21900,21800,2401
20240905,143500,7728121000,21800,21800,21800,21750,353
20240905,143400,7720425850,21800,21600,21800,21600,1934
20240905,143300,7678482450,21600,21650,21650,21600,576
20240905,143200,7666034350,21650,21650,21650,21600,393
20240905,143100,7657544450,21650,21600,21650,21600,634
20240905,143000,7643850000,21600,21550,21600,21550,177
20240905,142900,7640035550,21600,21550,21600,21500,247
20240905,142800,7634712750,21600,21600,21600,21600,333
20240905,142700,7627519950,21650,21600,21650,21550,310
20240905,142600,7620823250,21600,21550,21600,21550,1090
20240905,142500,7597282050,21500,21600,21600,21500,666
20240905,142400,7582932450,21600,21500,21600,21500,1086
20240905,142300,7559505850,21550,21600,21600,21550,877
20240905,142200,7540604950,21550,21550,21550,21550,122
20240905,142100,7537975850,21550,21550,21600,21550,165
20240905,142000,7534419100,21600,21550,21600,21500,1543
20240905,141900,7501147650,21550,21550,21550,21550,0
20240905,141800,7501147650,21550,21550,21550,21550,11
20240905,141700,7500910600,21550,21500,21550,21500,18
20240905,141600,7500523300,21500,21450,21550,21450,1178
20240905,141500,7475198150,21450,21400,21450,21400,137
20240905,141400,7472266300,21450,21450,21450,21400,260
20240905,141300,7466694550,21450,21450,21450,21450,40
20240905,141200,7465836550,21450,21400,21450,21400,261
20240905,141100,7460243600,21400,21400,21400,21400,32
20240905,141000,7459558800,21350,21350,21350,21350,616
20240905,140900,7446407200,21350,21300,21350,21250,608
20240905,140800,7433459900,21300,21250,21300,21250,6
20240905,140700,7433332150,21250,21300,21300,21250,1310
20240905,140600,7405491050,21300,21200,21300,21200,663
20240905,140500,7391400550,21200,21250,21250,21200,430
20240905,140400,7382283000,21200,21200,21250,21200,978
20240905,140300,7361522550,21150,21150,21250,21150,1181
20240905,140200,7336544100,21150,21300,21300,21150,6636
20240905,140100,7195985200,21300,21300,21300,21300,70
20240905,140000,7194494200,21300,21300,21300,21250,299
20240905,135900,7188125550,21300,21300,21350,21300,422
20240905,135800,7179136900,21300,21400,21400,21300,1212
20240905,135700,7153279100,21350,21350,21400,21350,656
20240905,135600,7139273450,21350,21400,21400,21350,98
20240905,135500,7137177200,21450,21400,21450,21400,580
20240905,135400,7124765050,21400,21350,21400,21350,365
20240905,135300,7116968400,21350,21350,21400,21300,576
20240905,135200,7104674850,21350,21400,21400,21300,244
20240905,135100,7099466450,21400,21400,21450,21350,765
20240905,135000,7083126850,21400,21350,21400,21300,972
20240905,134900,7062361400,21300,21350,21350,21300,290
20240905,134800,7056174400,21300,21300,21350,21300,261
20240905,134700,7050613800,21300,21350,21350,21300,5003
20240905,134600,6943969450,21400,21450,21450,21400,1004
20240905,134500,6922483650,21400,21450,21450,21400,76
20240905,134400,6920855750,21450,21400,21450,21400,17
20240905,134300,6920491900,21450,21400,21450,21400,205
20240905,134200,6916103300,21400,21450,21450,21400,68
20240905,134100,6914646950,21450,21400,21500,21400,29
20240905,134000,6914024800,21500,21400,21500,21400,201
20240905,133900,6909715400,21450,21500,21550,21450,1078
20240905,133800,6886552950,21500,21450,21500,21450,300
20240905,133700,6880117900,21450,21400,21450,21400,351
20240905,133600,6872606400,21400,21400,21450,21400,68
20240905,133500,6871150900,21450,21400,21450,21350,837
20240905,133400,6853245150,21350,21350,21350,21350,266
20240905,133300,6847566050,21400,21450,21450,21350,1649
20240905,133200,6812238950,21500,21500,21500,21500,6
20240905,133100,6812109950,21450,21450,21450,21450,89
20240905,133000,6810200900,21550,21550,21550,21500,733
20240905,132900,6794425150,21600,21600,21600,21550,40
20240905,132800,6793561850,21600,21600,21600,21550,464
20240905,132700,6783549250,21600,21550,21600,21550,1290
20240905,132600,6755743150,21550,21500,21550,21500,864
20240905,132500,6737167100,21450,21500,21500,21450,428
20240905,132400,6727986150,21450,21450,21500,21450,284
20240905,132300,6721882000,21500,21450,21500,21450,2323
20240905,132200,6672053550,21500,21500,21550,21450,1588
20240905,132100,6637912200,21500,21500,21500,21450,19
20240905,132000,6637504400,21450,21400,21450,21400,1604
20240905,131900,6603123600,21400,21450,21450,21400,546
20240905,131800,6591414150,21400,21400,21400,21400,501
20240905,131700,6580692750,21450,21400,21450,21300,3017
20240905,131600,6516303000,21450,21350,21450,21350,15
20240905,131500,6515982650,21450,21400,21450,21350,1186
20240905,131400,6490650450,21400,21400,21400,21350,768
20240905,131300,6474242700,21350,21450,21450,21350,1240
20240905,131200,6447669750,21450,21400,21450,21350,1527
20240905,131100,6414931900,21400,21350,21400,21350,167
20240905,131000,6411364950,21400,21350,21400,21350,2036
20240905,130900,6367813100,21400,21350,21400,21350,501
20240905,130800,6357116450,21350,21350,21350,21300,265
20240905,130700,6351460900,21350,21300,21350,21300,277
20240905,130600,6345560550,21350,21250,21350,21250,220
20240905,130500,6340875150,21300,21300,21300,21250,794
20240905,130400,6323965650,21300,21200,21300,21200,1601
20240905,130300,6289944300,21250,21250,21250,21250,3
20240905,130200,6289880550,21250,21250,21250,21150,1540
20240905,130100,6257257600,21250,21250,21300,21250,664
20240905,130000,6243147450,21250,21250,21250,21200,1019
20240905,125900,6221493750,21300,21250,21300,21250,232
20240905,125800,6216563550,21300,21300,21350,21250,1190
20240905,125700,6191236000,21350,21300,21350,21300,172
20240905,125600,6187570300,21350,21300,21350,21300,363
20240905,125500,6179826500,21350,21300,21350,21300,303
20240905,125400,6173371950,21350,21350,21350,21300,274
20240905,125300,6167522850,21350,21250,21350,21250,1552
20240905,125200,6134494300,21300,21300,21300,21250,602
20240905,125100,6121681700,21300,21250,21300,21250,259
20240905,125000,6116176100,21300,21300,21300,21250,435
20240905,124900,6106931550,21300,21300,21300,21250,14
20240905,124800,6106633950,21250,21250,21300,21250,3
20240905,124700,6106570150,21300,21200,21300,21200,106
20240905,124600,6104318600,21200,21250,21300,21200,1384
20240905,124500,6074948000,21250,21250,21350,21250,500
20240905,124400,6064312700,21350,21350,21350,21250,2058
20240905,124300,6020521100,21400,21300,21400,21300,134
20240905,124200,6017660700,21400,21250,21400,21250,476
20240905,124100,6007523550,21400,21250,21400,21250,1123
20240905,124000,5983597450,21350,21300,21350,21250,601
20240905,123900,5970797100,21350,21300,21350,21300,480
20240905,123800,5960566150,21300,21300,21300,21250,91
20240905,123700,5958631950,21300,21250,21300,21200,251
20240905,123600,5953298250,21250,21250,21250,21200,238
20240905,123500,5948242300,21300,21250,21300,21200,803
20240905,123400,5931180450,21300,21250,21300,21250,56
20240905,123300,5929989100,21300,21300,21300,21250,179
20240905,123200,5926180200,21300,21300,21300,21300,50
20240905,123100,5925115200,21350,21350,21350,21300,57
20240905,123000,5923898900,21300,21350,21350,21300,543
20240905,122900,5912330550,21350,21300,21350,21300,46
20240905,122800,5911350350,21300,21300,21300,21300,456
20240905,122700,5901637550,21300,21300,21300,21300,271
20240905,122600,5895865250,21300,21250,21300,21250,39
20240905,122500,5895035000,21250,21250,21250,21200,132
20240905,122400,5892235100,21300,21300,21300,21200,57
20240905,122300,5891022700,21300,21250,21300,21200,259
20240905,122200,5885525900,21250,21250,21250,21200,1091
20240905,122100,5862342400,21200,21200,21300,21200,786
20240905,122000,5845645200,21250,21200,21300,21200,534
20240905,121900,5834323350,21300,21100,21300,21100,4499
20240905,121800,5738861250,21100,21150,21200,21100,2721
20240905,121700,5681341100,21200,21150,21200,21150,109
20240905,121600,5679035650,21200,21150,21200,21150,169
20240905,121500,5675460950,21150,21150,21200,21150,136
20240905,121400,5672584100,21150,21200,21200,21150,464
20240905,121300,5662753000,21200,21200,21200,21150,1682
20240905,121200,5627104750,21200,21250,21250,21200,143
20240905,121100,5624071700,21300,21250,21300,21200,674
20240905,121000,5609754100,21200,21250,21250,21200,384
20240905,120900,5601601250,21250,21300,21300,21200,166
20240905,120800,5598078850,21250,21250,21300,21250,145
20240905,120700,5594997550,21250,21250,21250,21250,129
20240905,120600,5592256300,21250,21250,21300,21200,1221
20240905,120500,5566339200,21300,21300,21300,21250,201
20240905,120400,5562062900,21300,21250,21300,21250,240
20240905,120300,5556957150,21300,21250,21300,21250,54
20240905,120200,5555809600,21300,21350,21350,21250,1332
20240905,120100,5527460750,21350,21300,21350,21300,126
20240905,120000,5524773800,21350,21350,21350,21300,60
20240905,115900,5523495050,21350,21400,21400,21350,12
20240905,115800,5523238800,21350,21400,21400,21350,1304
20240905,115700,5495397000,21400,21400,21400,21400,543
20240905,115600,5483776800,21400,21300,21400,21300,685
20240905,115500,5469154150,21350,21300,21350,21300,18
20240905,115400,5468770250,21350,21350,21350,21350,125
20240905,115300,5466101500,21350,21350,21350,21300,741
20240905,115200,5450314250,21350,21350,21350,21350,293
20240905,115100,5444058700,21300,21300,21350,21300,174
20240905,115000,5440349750,21300,21300,21300,21250,215
20240905,114900,5435773500,21350,21250,21350,21250,619
20240905,114800,5422589650,21250,21250,21250,21250,7
20240905,114700,5422440900,21250,21250,21250,21200,209
20240905,114600,5418001900,21250,21250,21250,21250,84
20240905,114500,5416216900,21250,21250,21250,21200,40
20240905,114400,5415367650,21200,21200,21200,21200,93
20240905,114300,5413396050,21200,21200,21250,21200,314
20240905,114200,5406738500,21200,21200,21200,21200,153
20240905,114100,5403494900,21200,21250,21250,21200,599
20240905,114000,5390795600,21250,21300,21300,21250,130
20240905,113900,5388033000,21300,21300,21300,21300,141
20240905,113800,5385029700,21200,21250,21250,21200,413
20240905,113700,5376269400,21200,21250,21300,21200,52
20240905,113600,5375166800,21250,21250,21300,21250,318
20240905,113500,5368409250,21200,21250,21350,21200,255
20240905,113400,5362973500,21300,21300,21350,21300,1236
20240905,113300,5336646600,21300,21400,21400,21300,1814
20240905,113200,5297949750,21350,21300,21400,21300,862
20240905,113100,5279545850,21300,21250,21300,21200,1180
20240905,113000,5254438450,21200,21200,21250,21200,636
20240905,112900,5240955150,21250,21200,21250,21150,1330
20240905,112800,5212766850,21150,21150,21200,21150,392
20240905,112700,5204472850,21200,21250,21250,21150,136
20240905,112600,5201592700,21100,21200,21250,21100,3133
20240905,112500,5135303550,21250,21250,21300,21250,1781
20240905,112400,5097455700,21200,21200,21200,21100,2028
20240905,112300,5054525350,21200,21250,21250,21200,1291
20240905,112200,5027154450,21250,21250,21250,21200,158
20240905,112100,5023797800,21200,21100,21200,21100,5966
20240905,112000,4897782500,21150,21150,21200,21100,4187
20240905,111900,4809302000,21150,21200,21200,21150,2525
20240905,111800,4755894350,21150,21200,21300,21150,4108
20240905,111700,4668912000,21200,21250,21250,21150,5761
20240905,111600,4546727500,21300,21250,21300,21250,2832
20240905,111500,4486547300,21300,21300,21300,21250,293
20240905,111400,4480307100,21300,21400,21400,21250,349
20240905,111300,4472870950,21400,21400,21400,21300,2187
20240905,111200,4426259850,21400,21350,21450,21300,1491
20240905,111100,4394388000,21300,21300,21350,21300,1082
20240905,111000,4371341300,21350,21400,21400,21300,1827
20240905,110900,4332376950,21350,21350,21400,21350,1453
20240905,110800,4301354750,21400,21350,21450,21350,532
20240905,110700,4289982000,21400,21350,21400,21350,419
20240905,110600,4281026450,21400,21300,21400,21250,1622
20240905,110500,4246436650,21250,21300,21350,21250,1502
20240905,110400,4214448400,21300,21350,21350,21300,873
20240905,110300,4195853450,21350,21300,21350,21300,401
20240905,110200,4187298400,21350,21350,21350,21300,1748
20240905,110100,4150065750,21300,21350,21400,21300,766
20240905,110000,4133712100,21350,21300,21350,21250,2411
20240905,105900,4082314950,21300,21300,21350,21250,3297
20240905,105800,4012123200,21300,21400,21500,21300,3405
20240905,105700,3939388150,21450,21400,21450,21400,414
20240905,105600,3930513450,21500,21400,21500,21400,702
20240905,105500,3915469750,21400,21400,21400,21400,482
20240905,105400,3905154950,21400,21450,21450,21350,551
20240905,105300,3893363950,21400,21400,21450,21400,994
20240905,105200,3872092250,21450,21450,21500,21450,1661
20240905,105100,3836463750,21500,21450,21500,21450,155
20240905,105000,3833137900,21450,21500,21500,21450,194
20240905,104900,3828968150,21500,21450,21500,21400,1575
20240905,104800,3795161450,21450,21500,21500,21450,321
20240905,104700,3788275950,21450,21450,21450,21450,572
20240905,104600,3776006550,21450,21500,21500,21450,151
20240905,104500,3772766100,21450,21550,21550,21450,1043
20240905,104400,3750334000,21500,21450,21500,21450,248
20240905,104300,3745002050,21450,21500,21500,21450,286
20240905,104200,3738857250,21550,21500,21550,21500,7
20240905,104100,3738706450,21550,21450,21550,21450,440
20240905,104000,3729248950,21450,21500,21500,21450,185
20240905,103900,3725272800,21450,21500,21500,21450,305
20240905,103800,3718716100,21450,21450,21450,21450,58
20240905,103700,3717472000,21450,21450,21450,21450,121
20240905,103600,3714876550,21450,21500,21500,21400,3594
20240905,103500,3637853550,21500,21500,21500,21450,722
20240905,103400,3622364850,21500,21550,21550,21500,1705
20240905,103300,3585703750,21500,21600,21600,21500,1661
20240905,103200,3549960800,21550,21550,21600,21550,553
20240905,103100,3538038150,21550,21600,21600,21550,55
20240905,103000,3536852800,21550,21600,21600,21550,269
20240905,102900,3531055700,21600,21600,21650,21550,1007
20240905,102800,3509305150,21600,21650,21700,21600,760
20240905,102700,3492858800,21700,21650,21700,21650,138
20240905,102600,3489870500,21700,21700,21700,21700,93
20240905,102500,3487852400,21750,21750,21750,21700,211
20240905,102400,3483263200,21800,21750,21800,21700,48
20240905,102300,3482219600,21800,21800,21850,21750,720
20240905,102200,3466549050,21800,21700,21800,21700,1093
20240905,102100,3442780850,21750,21700,21750,21700,112
20240905,102000,3440347350,21700,21750,21750,21650,741
20240905,101900,3424278000,21700,21750,21800,21700,296
20240905,101800,3417840050,21750,21700,21750,21700,434
20240905,101700,3408417800,21750,21700,21750,21700,54
20240905,101600,3407243400,21750,21750,21800,21700,134
20240905,101500,3404332600,21750,21700,21750,21700,283
20240905,101400,3398189600,21750,21800,21800,21700,111
20240905,101300,3395776550,21700,21750,21850,21700,652
20240905,101200,3381600550,21850,21800,21850,21750,1696
20240905,101100,3344655900,21900,21850,21900,21800,1014
20240905,101000,3322500100,21900,21950,22000,21900,1774
20240905,100900,3283607050,21950,21950,21950,21900,150
20240905,100800,3280317250,21950,21900,21950,21900,635
20240905,100700,3266397950,22000,22000,22050,21900,14
20240905,100600,3266089900,22050,21900,22050,21900,2461
20240905,100500,3211974700,21900,21850,21900,21800,202
20240905,100400,3207555400,21850,21850,21900,21850,430
20240905,100300,3198158100,21900,22050,22050,21850,2612
20240905,100200,3140929600,22050,22050,22100,22000,1733
20240905,100100,3102755450,22050,22000,22050,22000,444
20240905,100000,3092971850,22000,22000,22000,21950,405
20240905,095900,3084062600,22000,21950,22000,21950,468
20240905,095800,3073772200,21950,21950,22000,21900,1753
20240905,095700,3035261550,22000,21950,22000,21900,2666
20240905,095600,2976681350,21950,21850,21950,21850,443
20240905,095500,2966977350,21800,22150,22200,21800,4861
20240905,095400,2859666950,22100,21950,22100,21950,2066
20240905,095300,2814116900,22000,21800,22000,21800,2647
20240905,095200,2756239450,21750,21700,21750,21700,722
20240905,095100,2740553700,21750,21750,21750,21700,1100
20240905,095000,2716673900,21750,21750,21750,21700,112
20240905,094900,2714237950,21750,21800,21800,21700,1618
20240905,094800,2679055800,21800,21750,21800,21750,1148
20240905,094700,2654084700,21800,21800,21850,21750,170
20240905,094600,2650382150,21850,21750,21850,21700,1948
20240905,094500,2607971750,21700,21650,21750,21650,1690
20240905,094400,2571353300,21650,21600,21650,21550,668
20240905,094300,2556923950,21600,21550,21600,21500,1589
20240905,094200,2522614900,21550,21550,21550,21500,332
20240905,094100,2515460950,21550,21550,21550,21550,136
20240905,094000,2512530150,21550,21500,21550,21500,245
20240905,093900,2507261800,21550,21600,21600,21500,187
20240905,093800,2503229750,21600,21500,21600,21500,2056
20240905,093700,2458967000,21500,21500,21500,21450,254
20240905,093600,2453512850,21500,21500,21550,21500,1357
20240905,093500,2424332100,21550,21600,21600,21550,606
20240905,093400,2411264600,21600,21600,21600,21550,596
20240905,093300,2398420350,21550,21550,21600,21550,389
20240905,093200,2390028150,21550,21650,21650,21500,2901
20240905,093100,2327323800,21600,21600,21650,21550,1292
20240905,093000,2299417300,21600,21500,21600,21450,1493
20240905,092900,2267287100,21550,21550,21550,21500,4310
20240905,092800,2174611100,21550,21550,21600,21500,1371
20240905,092700,2145065700,21550,21450,21550,21400,1609
20240905,092600,2110502200,21500,21400,21500,21400,1309
20240905,092500,2082431450,21450,21400,21450,21350,2816
20240905,092400,2022133500,21400,21350,21400,21300,1246
20240905,092300,1995511950,21300,21200,21300,21200,3629
20240905,092200,1918389100,21250,21300,21300,21200,2407
20240905,092100,1867330500,21250,21100,21250,21100,2865
20240905,092000,1806655050,21100,21100,21200,21000,12988
20240905,091900,1533129150,21100,21350,21350,21100,12037
20240905,091800,1277885800,21300,21450,21450,21300,6363
20240905,091700,1141837300,21500,21500,21500,21450,877
20240905,091600,1123021500,21450,21600,21650,21450,3113
20240905,091500,1055945300,21750,21500,21750,21350,7299
20240905,091400,899224950,21550,21500,21600,21500,2929
20240905,091300,836086000,21550,21500,21550,21500,2297
20240905,091200,786669950,21550,21650,21650,21500,3489
20240905,091100,711328450,21650,21800,21850,21650,3113
20240905,091000,643697300,21800,21950,21950,21800,2207
20240905,090900,595381950,21950,21950,21950,21900,331
20240905,090800,588129900,21900,21900,21950,21900,641
20240905,090700,574066150,21900,21850,21900,21750,2495
20240905,090600,519545650,21850,21750,21850,21750,2841
20240905,090500,457662250,21800,22000,22000,21800,3953
20240905,090400,371229350,21950,21950,22000,21950,2046
20240905,090300,326294300,22000,22000,22000,22000,729
20240905,090200,310256300,22000,21800,22000,21800,3149
20240905,090100,241420650,21800,21850,22000,21800,5850
20240905,090000,113447550,21800,21850,21950,21800,5192