KissMeData/220100/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203700,14183811000,24300,24300,24300,24300,10043
20240902,203600,14183811000,24300,24300,24300,24300,0
20240902,203500,14183811000,24300,24300,24300,24300,0
20240902,203400,14183811000,24300,24300,24300,24300,0
20240902,203300,14183811000,24300,24300,24300,24300,0
20240902,203200,14183811000,24300,24300,24300,24300,0
20240902,203100,14183811000,24300,24300,24300,24300,0
20240902,203000,14183811000,24300,24300,24300,24300,0
20240902,202900,14183811000,24300,24300,24300,24300,0
20240902,202800,14183811000,24300,24300,24300,24300,0
20240902,202700,14183811000,24300,24300,24300,24300,0
20240902,202600,14183811000,24300,24300,24300,24300,0
20240902,202500,14183811000,24300,24300,24300,24300,0
20240902,202400,14183811000,24300,24300,24300,24300,0
20240902,202300,14183811000,24300,24300,24300,24300,0
20240902,202200,14183811000,24300,24300,24300,24300,0
20240902,202100,14183811000,24300,24300,24300,24300,0
20240902,202000,14183811000,24300,24300,24300,24300,0
20240902,201900,14183811000,24300,24300,24300,24300,0
20240902,201800,14183811000,24300,24300,24300,24300,0
20240902,201700,14183811000,24300,24300,24300,24300,0
20240902,201600,14183811000,24300,24300,24300,24300,0
20240902,201500,14183811000,24300,24300,24300,24300,0
20240902,201400,14183811000,24300,24300,24300,24300,0
20240902,201300,14183811000,24300,24300,24300,24300,0
20240902,201200,14183811000,24300,24300,24300,24300,0
20240902,201100,14183811000,24300,24300,24300,24300,0
20240902,201000,14183811000,24300,24300,24300,24300,0
20240902,200900,14183811000,24300,24300,24300,24300,0
20240902,200800,14183811000,24300,24300,24300,24300,0
20240902,200700,14183811000,24300,24300,24300,24300,10043
20240902,200600,14183811000,24300,24300,24300,24300,0
20240902,200500,14183811000,24300,24300,24300,24300,0
20240902,200400,14183811000,24300,24300,24300,24300,0
20240902,200300,14183811000,24300,24300,24300,24300,0
20240902,200200,14183811000,24300,24300,24300,24300,0
20240902,200100,14183811000,24300,24300,24300,24300,0
20240902,200000,14183811000,24300,24300,24300,24300,0
20240902,195900,14183811000,24300,24300,24300,24300,0
20240902,195800,14183811000,24300,24300,24300,24300,0
20240902,195700,14183811000,24300,24300,24300,24300,0
20240902,195600,14183811000,24300,24300,24300,24300,0
20240902,195500,14183811000,24300,24300,24300,24300,0
20240902,195400,14183811000,24300,24300,24300,24300,0
20240902,195300,14183811000,24300,24300,24300,24300,0
20240902,195200,14183811000,24300,24300,24300,24300,0
20240902,195100,14183811000,24300,24300,24300,24300,0
20240902,195000,14183811000,24300,24300,24300,24300,0
20240902,194900,14183811000,24300,24300,24300,24300,0
20240902,194800,14183811000,24300,24300,24300,24300,0
20240902,194700,14183811000,24300,24300,24300,24300,0
20240902,194600,14183811000,24300,24300,24300,24300,0
20240902,194500,14183811000,24300,24300,24300,24300,0
20240902,194400,14183811000,24300,24300,24300,24300,0
20240902,194300,14183811000,24300,24300,24300,24300,0
20240902,194200,14183811000,24300,24300,24300,24300,0
20240902,194100,14183811000,24300,24300,24300,24300,0
20240902,194000,14183811000,24300,24300,24300,24300,0
20240902,193900,14183811000,24300,24300,24300,24300,0
20240902,193800,14183811000,24300,24300,24300,24300,0
20240902,193700,14183811000,24300,24300,24300,24300,10043
20240902,193600,14183811000,24300,24300,24300,24300,0
20240902,193500,14183811000,24300,24300,24300,24300,0
20240902,193400,14183811000,24300,24300,24300,24300,0
20240902,193300,14183811000,24300,24300,24300,24300,0
20240902,193200,14183811000,24300,24300,24300,24300,0
20240902,193100,14183811000,24300,24300,24300,24300,0
20240902,193000,14183811000,24300,24300,24300,24300,0
20240902,192900,14183811000,24300,24300,24300,24300,0
20240902,192800,14183811000,24300,24300,24300,24300,0
20240902,192700,14183811000,24300,24300,24300,24300,0
20240902,192600,14183811000,24300,24300,24300,24300,0
20240902,192500,14183811000,24300,24300,24300,24300,0
20240902,192400,14183811000,24300,24300,24300,24300,0
20240902,192300,14183811000,24300,24300,24300,24300,0
20240902,192200,14183811000,24300,24300,24300,24300,0
20240902,192100,14183811000,24300,24300,24300,24300,0
20240902,192000,14183811000,24300,24300,24300,24300,0
20240902,191900,14183811000,24300,24300,24300,24300,0
20240902,191800,14183811000,24300,24300,24300,24300,0
20240902,191700,14183811000,24300,24300,24300,24300,0
20240902,191600,14183811000,24300,24300,24300,24300,0
20240902,191500,14183811000,24300,24300,24300,24300,0
20240902,191400,14183811000,24300,24300,24300,24300,0
20240902,191300,14183811000,24300,24300,24300,24300,0
20240902,191200,14183811000,24300,24300,24300,24300,0
20240902,191100,14183811000,24300,24300,24300,24300,0
20240902,191000,14183811000,24300,24300,24300,24300,0
20240902,190900,14183811000,24300,24300,24300,24300,0
20240902,190800,14183811000,24300,24300,24300,24300,0
20240902,190700,14183811000,24300,24300,24300,24300,10043
20240902,190600,14183811000,24300,24300,24300,24300,0
20240902,190500,14183811000,24300,24300,24300,24300,0
20240902,190400,14183811000,24300,24300,24300,24300,0
20240902,190300,14183811000,24300,24300,24300,24300,0
20240902,190200,14183811000,24300,24300,24300,24300,0
20240902,190100,14183811000,24300,24300,24300,24300,0
20240902,190000,14183811000,24300,24300,24300,24300,0
20240902,185900,14183811000,24300,24300,24300,24300,0
20240902,185800,14183811000,24300,24300,24300,24300,0
20240902,185700,14183811000,24300,24300,24300,24300,0
20240902,185600,14183811000,24300,24300,24300,24300,0
20240902,185500,14183811000,24300,24300,24300,24300,0
20240902,185400,14183811000,24300,24300,24300,24300,0
20240902,185300,14183811000,24300,24300,24300,24300,0
20240902,185200,14183811000,24300,24300,24300,24300,0
20240902,185100,14183811000,24300,24300,24300,24300,0
20240902,185000,14183811000,24300,24300,24300,24300,0
20240902,184900,14183811000,24300,24300,24300,24300,0
20240902,184800,14183811000,24300,24300,24300,24300,0
20240902,184700,14183811000,24300,24300,24300,24300,0
20240902,184600,14183811000,24300,24300,24300,24300,0
20240902,184500,14183811000,24300,24300,24300,24300,0
20240902,184400,14183811000,24300,24300,24300,24300,0
20240902,184300,14183811000,24300,24300,24300,24300,0
20240902,184200,14183811000,24300,24300,24300,24300,0
20240902,184100,14183811000,24300,24300,24300,24300,0
20240902,184000,14183811000,24300,24300,24300,24300,0
20240902,183900,14183811000,24300,24300,24300,24300,0
20240902,183800,14183811000,24300,24300,24300,24300,0
20240902,183700,14183811000,24300,24300,24300,24300,10043
20240902,183600,14183811000,24300,24300,24300,24300,0
20240902,183500,14183811000,24300,24300,24300,24300,0
20240902,183400,14183811000,24300,24300,24300,24300,0
20240902,183300,14183811000,24300,24300,24300,24300,0
20240902,183200,14183811000,24300,24300,24300,24300,0
20240902,183100,14183811000,24300,24300,24300,24300,0
20240902,183000,14183811000,24300,24300,24300,24300,0
20240902,182900,14183811000,24300,24300,24300,24300,0
20240902,182800,14183811000,24300,24300,24300,24300,0
20240902,182700,14183811000,24300,24300,24300,24300,0
20240902,182600,14183811000,24300,24300,24300,24300,0
20240902,182500,14183811000,24300,24300,24300,24300,0
20240902,182400,14183811000,24300,24300,24300,24300,0
20240902,182300,14183811000,24300,24300,24300,24300,0
20240902,182200,14183811000,24300,24300,24300,24300,0
20240902,182100,14183811000,24300,24300,24300,24300,0
20240902,182000,14183811000,24300,24300,24300,24300,0
20240902,181900,14183811000,24300,24300,24300,24300,0
20240902,181800,14183811000,24300,24300,24300,24300,0
20240902,181700,14183811000,24300,24300,24300,24300,0
20240902,181600,14183811000,24300,24300,24300,24300,0
20240902,181500,14183811000,24300,24300,24300,24300,0
20240902,181400,14183811000,24300,24300,24300,24300,0
20240902,181300,14183811000,24300,24300,24300,24300,0
20240902,181200,14183811000,24300,24300,24300,24300,0
20240902,181100,14183811000,24300,24300,24300,24300,0
20240902,181000,14183811000,24300,24300,24300,24300,0
20240902,180900,14183811000,24300,24300,24300,24300,0
20240902,180800,14183811000,24300,24300,24300,24300,0
20240902,180700,14183811000,24300,24300,24300,24300,10043
20240902,180600,14183811000,24300,24300,24300,24300,0
20240902,180500,14183811000,24300,24300,24300,24300,0
20240902,180400,14183811000,24300,24300,24300,24300,0
20240902,180300,14183811000,24300,24300,24300,24300,0
20240902,180200,14183811000,24300,24300,24300,24300,0
20240902,180100,14183811000,24300,24300,24300,24300,0
20240902,180000,14183811000,24300,24300,24300,24300,0
20240902,175900,14183811000,24300,24300,24300,24300,0
20240902,175800,14183811000,24300,24300,24300,24300,0
20240902,175700,14183811000,24300,24300,24300,24300,0
20240902,175600,14183811000,24300,24300,24300,24300,0
20240902,175500,14183811000,24300,24300,24300,24300,0
20240902,175400,14183811000,24300,24300,24300,24300,0
20240902,175300,14183811000,24300,24300,24300,24300,0
20240902,175200,14183811000,24300,24300,24300,24300,0
20240902,175100,14183811000,24300,24300,24300,24300,0
20240902,175000,14183811000,24300,24300,24300,24300,0
20240902,174900,14183811000,24300,24300,24300,24300,0
20240902,174800,14183811000,24300,24300,24300,24300,0
20240902,174700,14183811000,24300,24300,24300,24300,0
20240902,174600,14183811000,24300,24300,24300,24300,0
20240902,174500,14183811000,24300,24300,24300,24300,0
20240902,174400,14183811000,24300,24300,24300,24300,0
20240902,174300,14183811000,24300,24300,24300,24300,0
20240902,174200,14183811000,24300,24300,24300,24300,0
20240902,174100,14183811000,24300,24300,24300,24300,0
20240902,174000,14183811000,24300,24300,24300,24300,0
20240902,173900,14183811000,24300,24300,24300,24300,0
20240902,173800,14183811000,24300,24300,24300,24300,0
20240902,173700,14183811000,24300,24300,24300,24300,10043
20240902,173600,14183811000,24300,24300,24300,24300,0
20240902,173500,14183811000,24300,24300,24300,24300,0
20240902,173400,14183811000,24300,24300,24300,24300,0
20240902,173300,14183811000,24300,24300,24300,24300,0
20240902,173200,14183811000,24300,24300,24300,24300,0
20240902,173100,14183811000,24300,24300,24300,24300,0
20240902,173000,14183811000,24300,24300,24300,24300,0
20240902,172900,14183811000,24300,24300,24300,24300,0
20240902,172800,14183811000,24300,24300,24300,24300,0
20240902,172700,14183811000,24300,24300,24300,24300,0
20240902,172600,14183811000,24300,24300,24300,24300,0
20240902,172500,14183811000,24300,24300,24300,24300,0
20240902,172400,14183811000,24300,24300,24300,24300,0
20240902,172300,14183811000,24300,24300,24300,24300,0
20240902,172200,14183811000,24300,24300,24300,24300,0
20240902,172100,14183811000,24300,24300,24300,24300,0
20240902,172000,14183811000,24300,24300,24300,24300,0
20240902,171900,14183811000,24300,24300,24300,24300,0
20240902,171800,14183811000,24300,24300,24300,24300,0
20240902,171700,14183811000,24300,24300,24300,24300,0
20240902,171600,14183811000,24300,24300,24300,24300,0
20240902,171500,14183811000,24300,24300,24300,24300,0
20240902,171400,14183811000,24300,24300,24300,24300,0
20240902,171300,14183811000,24300,24300,24300,24300,0
20240902,171200,14183811000,24300,24300,24300,24300,0
20240902,171100,14183811000,24300,24300,24300,24300,0
20240902,171000,14183811000,24300,24300,24300,24300,0
20240902,170900,14183811000,24300,24300,24300,24300,0
20240902,170800,14183811000,24300,24300,24300,24300,0
20240902,170700,14183811000,24300,24300,24300,24300,10043
20240902,170600,14183811000,24300,24300,24300,24300,0
20240902,170500,14183811000,24300,24300,24300,24300,0
20240902,170400,14183811000,24300,24300,24300,24300,0
20240902,170300,14183811000,24300,24300,24300,24300,0
20240902,170200,14183811000,24300,24300,24300,24300,0
20240902,170100,14183811000,24300,24300,24300,24300,0
20240902,170000,14183811000,24300,24300,24300,24300,0
20240902,165900,14183811000,24300,24300,24300,24300,0
20240902,165800,14183811000,24300,24300,24300,24300,0
20240902,165700,14183811000,24300,24300,24300,24300,0
20240902,165600,14183811000,24300,24300,24300,24300,0
20240902,165500,14183811000,24300,24300,24300,24300,0
20240902,165400,14183811000,24300,24300,24300,24300,0
20240902,165300,14183811000,24300,24300,24300,24300,0
20240902,165200,14183811000,24300,24300,24300,24300,0
20240902,165100,14183811000,24300,24300,24300,24300,0
20240902,165000,14183811000,24300,24300,24300,24300,0
20240902,164900,14183811000,24300,24300,24300,24300,0
20240902,164800,14183811000,24300,24300,24300,24300,0
20240902,164700,14183811000,24300,24300,24300,24300,0
20240902,164600,14183811000,24300,24300,24300,24300,0
20240902,164500,14183811000,24300,24300,24300,24300,0
20240902,164400,14183811000,24300,24300,24300,24300,0
20240902,164300,14183811000,24300,24300,24300,24300,0
20240902,164200,14183811000,24300,24300,24300,24300,0
20240902,164100,14183811000,24300,24300,24300,24300,0
20240902,164000,14183811000,24300,24300,24300,24300,0
20240902,163900,14183811000,24300,24300,24300,24300,0
20240902,163800,14183811000,24300,24300,24300,24300,0
20240902,163700,14183811000,24300,24300,24300,24300,10043
20240902,163600,14183811000,24300,24300,24300,24300,0
20240902,163500,14183811000,24300,24300,24300,24300,0
20240902,163400,14183811000,24300,24300,24300,24300,0
20240902,163300,14183811000,24300,24300,24300,24300,0
20240902,163200,14183811000,24300,24300,24300,24300,0
20240902,163100,14183811000,24300,24300,24300,24300,0
20240902,163000,14183811000,24300,24300,24300,24300,0
20240902,162900,14183811000,24300,24300,24300,24300,0
20240902,162800,14183811000,24300,24300,24300,24300,0
20240902,162700,14183811000,24300,24300,24300,24300,0
20240902,162600,14183811000,24300,24300,24300,24300,0
20240902,162500,14183811000,24300,24300,24300,24300,0
20240902,162400,14183811000,24300,24300,24300,24300,0
20240902,162300,14183811000,24300,24300,24300,24300,0
20240902,162200,14183811000,24300,24300,24300,24300,0
20240902,162100,14183811000,24300,24300,24300,24300,0
20240902,162000,14183811000,24300,24300,24300,24300,0
20240902,161900,14183811000,24300,24300,24300,24300,0
20240902,161800,14183811000,24300,24300,24300,24300,0
20240902,161700,14183811000,24300,24300,24300,24300,0
20240902,161600,14183811000,24300,24300,24300,24300,0
20240902,161500,14183811000,24300,24300,24300,24300,0
20240902,161400,14183811000,24300,24300,24300,24300,0
20240902,161300,14183811000,24300,24300,24300,24300,0
20240902,161200,14183811000,24300,24300,24300,24300,0
20240902,161100,14183811000,24300,24300,24300,24300,0
20240902,161000,14183811000,24300,24300,24300,24300,0
20240902,160900,14183811000,24300,24300,24300,24300,0
20240902,160800,14183811000,24300,24300,24300,24300,0
20240902,160700,14183811000,24300,24300,24300,24300,10043
20240902,160600,14183811000,24300,24300,24300,24300,0
20240902,160500,14183811000,24300,24300,24300,24300,0
20240902,160400,14183811000,24300,24300,24300,24300,0
20240902,160300,14183811000,24300,24300,24300,24300,0
20240902,160200,14183811000,24300,24300,24300,24300,0
20240902,160100,14183811000,24300,24300,24300,24300,0
20240902,160000,14183811000,24300,24300,24300,24300,0
20240902,155900,14183811000,24300,24300,24300,24300,0
20240902,155800,14183811000,24300,24300,24300,24300,0
20240902,155700,14183811000,24300,24300,24300,24300,0
20240902,155600,14183811000,24300,24300,24300,24300,0
20240902,155500,14183811000,24300,24300,24300,24300,0
20240902,155400,14183811000,24300,24300,24300,24300,0
20240902,155300,14183811000,24300,24300,24300,24300,0
20240902,155200,14183811000,24300,24300,24300,24300,0
20240902,155100,14183811000,24300,24300,24300,24300,0
20240902,155000,14183811000,24300,24300,24300,24300,0
20240902,154900,14183811000,24300,24300,24300,24300,0
20240902,154800,14183811000,24300,24300,24300,24300,0
20240902,154700,14183811000,24300,24300,24300,24300,0
20240902,154600,14183811000,24300,24300,24300,24300,0
20240902,154500,14183811000,24300,24300,24300,24300,0
20240902,154400,14183811000,24300,24300,24300,24300,0
20240902,154300,14183811000,24300,24300,24300,24300,0
20240902,154200,14183811000,24300,24300,24300,24300,0
20240902,154100,14183811000,24300,24300,24300,24300,0
20240902,154000,14183811000,24300,24300,24300,24300,0
20240902,153900,14183811000,24300,24300,24300,24300,0
20240902,153800,14183811000,24300,24300,24300,24300,0
20240902,153700,14183811000,24300,24300,24300,24300,10043
20240902,153600,14183811000,24300,24300,24300,24300,0
20240902,153500,14183811000,24300,24300,24300,24300,0
20240902,153400,14183811000,24300,24300,24300,24300,0
20240902,153300,14183811000,24300,24300,24300,24300,0
20240902,153200,14183811000,24300,24300,24300,24300,0
20240902,153100,14183811000,24300,24300,24300,24300,0
20240902,153000,14183811000,24300,24300,24300,24300,10043
20240902,152900,13939766100,24300,24300,24300,24300,0
20240902,152800,13939766100,24300,24300,24300,24300,0
20240902,152700,13939766100,24300,24300,24300,24300,0
20240902,152600,13939766100,24300,24300,24300,24300,0
20240902,152500,13939766100,24300,24300,24300,24300,0
20240902,152400,13939766100,24300,24300,24300,24300,0
20240902,152300,13939766100,24300,24300,24300,24300,0
20240902,152200,13939766100,24300,24300,24300,24300,0
20240902,152100,13939766100,24300,24300,24300,24300,0
20240902,152000,13939766100,24300,24300,24300,24300,0
20240902,151900,13939766100,24300,24250,24300,24100,4642
20240902,151800,13827258900,24150,24200,24250,24150,1351
20240902,151700,13794600950,24250,24250,24250,24150,1122
20240902,151600,13767430150,24250,24200,24250,24200,2614
20240902,151500,13704152550,24250,24200,24250,24200,1316
20240902,151400,13672293850,24200,24250,24250,24150,435
20240902,151300,13661767350,24200,24250,24250,24200,925
20240902,151200,13639372650,24200,24200,24250,24200,910
20240902,151100,13617325450,24150,24100,24200,24050,1413
20240902,151000,13583206800,24100,24150,24150,24100,1598
20240902,150900,13544631200,24150,24250,24250,24100,5158
20240902,150800,13420067600,24250,24300,24300,24250,1950
20240902,150700,13372721150,24350,24150,24350,24150,14131
20240902,150600,13030400000,24200,24200,24200,24150,783
20240902,150500,13011451450,24200,24200,24200,24150,577
20240902,150400,12997508500,24150,24200,24200,24150,2144
20240902,150300,12945686050,24200,24200,24200,24150,556
20240902,150200,12932241700,24150,24150,24200,24150,585
20240902,150100,12918102900,24200,24200,24200,24150,786
20240902,150000,12899091000,24150,24150,24200,24150,565
20240902,145900,12885433950,24150,24200,24200,24150,1545
20240902,145800,12848112750,24150,24150,24200,24150,331
20240902,145700,12840105800,24150,24200,24200,24150,1381
20240902,145600,12806713650,24150,24150,24200,24100,350
20240902,145500,12798255000,24150,24150,24200,24100,393
20240902,145400,12788759750,24150,24150,24200,24150,1130
20240902,145300,12761462450,24200,24200,24200,24150,1024
20240902,145200,12736687650,24200,24150,24200,24150,828
20240902,145100,12716675000,24200,24200,24200,24150,1757
20240902,145000,12674210850,24200,24200,24200,24150,416
20240902,144900,12664144000,24200,24200,24200,24150,511
20240902,144800,12651782450,24200,24200,24200,24150,340
20240902,144700,12643555900,24150,24200,24200,24150,7538
20240902,144600,12461141300,24200,24150,24200,24150,371
20240902,144500,12452174350,24150,24150,24200,24150,1160
20240902,144400,12424154950,24150,24200,24200,24150,390
20240902,144300,12414719450,24200,24100,24200,24100,3554
20240902,144200,12328882100,24100,24150,24150,24100,316
20240902,144100,12321254450,24150,24150,24150,24100,212
20240902,144000,12316134900,24150,24150,24200,24100,2198
20240902,143900,12263051100,24200,24150,24200,24150,2527
20240902,143800,12202004100,24150,24100,24150,24050,1153
20240902,143700,12174213950,24100,24100,24100,24050,967
20240902,143600,12150909900,24100,24050,24100,24000,394
20240902,143500,12141429750,24050,24000,24050,24000,547
20240902,143400,12128274700,24000,24000,24000,24000,1111
20240902,143300,12101610700,24000,24050,24100,24000,1998
20240902,143200,12053598150,24050,24050,24050,24000,190
20240902,143100,12049029650,24050,24000,24050,24000,254
20240902,143000,12042933550,24050,24000,24050,24000,46
20240902,142900,12041827900,24000,24000,24050,24000,701
20240902,142800,12024997400,24000,24000,24000,24000,4
20240902,142700,12024901400,24050,24000,24050,24000,123
20240902,142600,12021945800,24000,24000,24000,23950,1216
20240902,142500,11992763600,24000,24000,24050,24000,280
20240902,142400,11986043500,24000,24000,24050,24000,67
20240902,142300,11984432250,24050,24050,24050,24000,760
20240902,142200,11966161800,24050,24050,24050,24000,1050
20240902,142100,11940949550,24000,24000,24000,23900,933
20240902,142000,11918578050,24000,24000,24050,24000,2052
20240902,141900,11869329550,24050,24100,24150,24050,1331
20240902,141800,11837292150,24100,24150,24150,24100,570
20240902,141700,11823554150,24100,24150,24150,24100,471
20240902,141600,11812180250,24150,24200,24200,24150,699
20240902,141500,11795298650,24200,24200,24250,24200,891
20240902,141400,11773727750,24200,24250,24300,24200,1819
20240902,141300,11729598950,24300,24350,24350,24150,4376
20240902,141200,11623369300,24350,24050,24350,24050,17143
20240902,141100,11209010250,24000,24050,24050,24000,2195
20240902,141000,11156229200,24050,24050,24050,24000,620
20240902,140900,11141328200,24050,24050,24050,24050,1555
20240902,140800,11103930450,24050,24000,24050,23950,1224
20240902,140700,11074527400,24000,24000,24000,23950,3244
20240902,140600,10996674900,24050,24050,24100,24050,1060
20240902,140500,10971181800,24000,24050,24050,24000,752
20240902,140400,10953097200,24050,23950,24050,23950,5971
20240902,140300,10809783050,23950,23950,23950,23950,687
20240902,140200,10793329400,23900,23950,23950,23900,1010
20240902,140100,10769172650,23950,23950,23950,23950,2843
20240902,140000,10701082800,23950,23950,24000,23950,2777
20240902,135900,10634508600,23950,23900,23950,23900,3205
20240902,135800,10557780950,23900,23850,23900,23850,3053
20240902,135700,10484817600,23900,23800,23900,23800,2571
20240902,135600,10423516600,23800,23800,23800,23800,152
20240902,135500,10419899000,23800,23850,23850,23800,577
20240902,135400,10406163800,23850,23800,23850,23800,611
20240902,135300,10391621850,23800,23750,23850,23750,140
20240902,135200,10388292850,23750,23700,23800,23700,6805
20240902,135100,10226463850,23700,23700,23700,23700,28
20240902,135000,10225800250,23700,23750,23750,23700,142
20240902,134900,10222431850,23750,23700,23750,23700,673
20240902,134800,10206477200,23650,23650,23650,23650,20
20240902,134700,10206004200,23650,23650,23650,23650,85
20240902,134600,10203993950,23650,23650,23650,23650,6
20240902,134500,10203852050,23700,23650,23700,23650,710
20240902,134400,10187044950,23650,23650,23650,23600,152
20240902,134300,10183450650,23650,23600,23650,23600,151
20240902,134200,10179887000,23600,23550,23600,23550,1300
20240902,134100,10149221850,23550,23550,23550,23550,2
20240902,134000,10149174750,23600,23600,23600,23550,1366
20240902,133900,10116997400,23600,23600,23600,23600,751
20240902,133800,10099273800,23550,23550,23550,23550,20
20240902,133700,10098802800,23550,23550,23550,23550,2381
20240902,133600,10042730250,23600,23600,23650,23550,867
20240902,133500,10022291900,23600,23600,23600,23600,207
20240902,133400,10017406700,23600,23600,23600,23600,386
20240902,133300,10008297100,23600,23600,23600,23600,0
20240902,133200,10008297100,23600,23600,23600,23600,145
20240902,133100,10004875100,23650,23650,23650,23650,116
20240902,133000,10002131700,23600,23700,23700,23600,2805
20240902,132900,9935900250,23650,23700,23700,23650,200
20240902,132800,9931167700,23700,23700,23700,23700,152
20240902,132700,9927565300,23650,23650,23650,23650,541
20240902,132600,9914770650,23650,23650,23650,23650,238
20240902,132500,9909141950,23600,23650,23650,23600,386
20240902,132400,9900028850,23600,23700,23700,23600,1447
20240902,132300,9865823600,23700,23800,23800,23700,1636
20240902,132200,9827041850,23750,23750,23750,23750,59
20240902,132100,9825640600,23750,23750,23750,23750,887
20240902,132000,9804574350,23750,23750,23750,23750,12
20240902,131900,9804289350,23750,23750,23750,23750,248
20240902,131800,9798399350,23750,23750,23800,23750,422
20240902,131700,9788376450,23750,23750,23800,23750,211
20240902,131600,9783365000,23750,23800,23800,23750,126
20240902,131500,9780371950,23750,23750,23750,23750,801
20240902,131400,9761348200,23750,23700,23750,23700,302
20240902,131300,9754185200,23700,23750,23750,23700,212
20240902,131200,9749156700,23700,23750,23750,23700,223
20240902,131100,9743860600,23750,23800,23800,23750,342
20240902,131000,9735733000,23800,23800,23800,23750,60
20240902,130900,9734307300,23800,23800,23800,23800,168
20240902,130800,9730308900,23800,23750,23800,23750,245
20240902,130700,9724483050,23750,23750,23750,23700,719
20240902,130600,9707409650,23800,23800,23800,23750,1656
20240902,130500,9668057800,23800,23800,23800,23800,428
20240902,130400,9657871400,23800,23800,23800,23800,697
20240902,130300,9641282800,23800,23750,23800,23750,230
20240902,130200,9635810550,23750,23800,23800,23750,1807
20240902,130100,9592805300,23850,23850,23850,23800,879
20240902,130000,9571842100,23800,23800,23800,23800,1144
20240902,125900,9544614900,23800,23750,23800,23750,1736
20240902,125800,9503305550,23800,23650,23800,23650,3021
20240902,125700,9431605900,23700,23700,23700,23700,106
20240902,125600,9429093700,23700,23650,23700,23650,2122
20240902,125500,9378879000,23650,23650,23650,23600,883
20240902,125400,9358001050,23650,23600,23650,23600,499
20240902,125300,9346212950,23650,23650,23650,23650,65
20240902,125200,9344675700,23600,23600,23650,23600,300
20240902,125100,9337595600,23600,23600,23650,23600,70
20240902,125000,9335942600,23650,23600,23650,23600,451
20240902,124900,9325291750,23650,23650,23650,23650,135
20240902,124800,9322099000,23600,23600,23650,23600,1916
20240902,124700,9276873850,23600,23600,23600,23600,50
20240902,124600,9275693850,23550,23550,23600,23550,104
20240902,124500,9273241050,23550,23600,23600,23550,215
20240902,124400,9268172700,23600,23550,23600,23550,354
20240902,124300,9259828500,23500,23550,23550,23500,11
20240902,124200,9259569750,23550,23500,23550,23500,720
20240902,124100,9242645950,23500,23500,23500,23500,1321
20240902,124000,9211602450,23500,23550,23550,23500,219
20240902,123900,9206445100,23550,23600,23600,23550,328
20240902,123800,9198719950,23600,23550,23600,23550,110
20240902,123700,9196128950,23550,23600,23600,23550,765
20240902,123600,9178087450,23600,23600,23600,23550,212
20240902,123500,9173084550,23600,23600,23600,23600,112
20240902,123400,9170441350,23600,23550,23600,23550,182
20240902,123300,9166146600,23550,23550,23550,23500,1022
20240902,123200,9142079650,23550,23550,23550,23550,6
20240902,123100,9141938350,23550,23500,23550,23500,678
20240902,123000,9125974250,23500,23500,23500,23500,1
20240902,122900,9125950750,23500,23500,23500,23500,160
20240902,122800,9122190750,23500,23500,23500,23500,279
20240902,122700,9115634250,23500,23500,23500,23500,186
20240902,122600,9111263250,23500,23500,23500,23500,120
20240902,122500,9108443250,23500,23500,23500,23500,106
20240902,122400,9105952250,23500,23500,23500,23500,43
20240902,122300,9104941750,23500,23500,23500,23500,241
20240902,122200,9099278250,23500,23500,23500,23500,61
20240902,122100,9097844750,23500,23500,23500,23500,145
20240902,122000,9094437250,23550,23500,23550,23500,183
20240902,121900,9090128000,23500,23550,23550,23500,95
20240902,121800,9087895000,23550,23500,23550,23500,125
20240902,121700,9084957250,23550,23500,23550,23500,1006
20240902,121600,9061314800,23550,23550,23550,23500,210
20240902,121500,9056369350,23500,23500,23550,23500,177
20240902,121400,9052207350,23550,23500,23550,23500,470
20240902,121300,9041140900,23500,23550,23550,23500,205
20240902,121200,9036315900,23500,23550,23550,23500,76
20240902,121100,9034529600,23500,23500,23500,23500,423
20240902,121000,9024589100,23500,23550,23550,23500,2064
20240902,120900,8976076300,23550,23550,23550,23500,3
20240902,120800,8976005700,23500,23500,23500,23500,250
20240902,120700,8970130700,23500,23550,23550,23500,214
20240902,120600,8965099100,23600,23600,23600,23600,106
20240902,120500,8962597500,23550,23550,23550,23550,66
20240902,120400,8961043200,23550,23550,23550,23550,186
20240902,120300,8956662900,23550,23550,23550,23550,3
20240902,120200,8956592250,23550,23600,23600,23550,208
20240902,120100,8951693800,23550,23550,23600,23550,25
20240902,120000,8951105000,23550,23550,23550,23550,730
20240902,115900,8933913500,23600,23600,23600,23600,109
20240902,115800,8931341100,23600,23600,23600,23600,421
20240902,115700,8921405500,23600,23600,23600,23550,120
20240902,115600,8918578500,23550,23600,23600,23550,426
20240902,115500,8908541050,23600,23600,23600,23600,44
20240902,115400,8907502650,23600,23600,23600,23550,64
20240902,115300,8905994750,23550,23600,23600,23550,665
20240902,115200,8890328950,23600,23550,23600,23550,73
20240902,115100,8888606850,23600,23600,23600,23550,43
20240902,115000,8887593050,23600,23550,23600,23550,11
20240902,114900,8887333500,23550,23550,23600,23550,547
20240902,114800,8874444100,23550,23550,23550,23550,0
20240902,114700,8874444100,23550,23550,23600,23550,704
20240902,114600,8857859650,23600,23600,23600,23600,102
20240902,114500,8855452450,23600,23600,23600,23550,121
20240902,114400,8852597350,23600,23600,23600,23600,110
20240902,114300,8850001350,23550,23550,23550,23550,369
20240902,114200,8841311400,23550,23600,23600,23550,808
20240902,114100,8822273100,23600,23600,23600,23550,99
20240902,114000,8819936800,23600,23550,23600,23550,151
20240902,113900,8816373450,23550,23550,23550,23550,500
20240902,113800,8804598450,23550,23550,23600,23550,67
20240902,113700,8803019000,23600,23600,23600,23600,203
20240902,113600,8798228200,23600,23600,23600,23600,133
20240902,113500,8795089400,23600,23600,23600,23600,207
20240902,113400,8790204200,23600,23550,23600,23500,174
20240902,113300,8786105650,23550,23550,23550,23550,516
20240902,113200,8773953850,23550,23500,23600,23500,945
20240902,113100,8751701250,23500,23500,23500,23500,73
20240902,113000,8749985750,23500,23500,23500,23500,121
20240902,112900,8747142250,23450,23450,23450,23400,854
20240902,112800,8727120950,23400,23400,23400,23400,63
20240902,112700,8725646750,23450,23450,23500,23450,1080
20240902,112600,8700319050,23500,23550,23600,23400,4326
20240902,112500,8598878650,23550,23600,23600,23500,337
20240902,112400,8590945300,23600,23600,23600,23550,151
20240902,112300,8587382300,23600,23550,23600,23550,386
20240902,112200,8578291950,23550,23500,23550,23450,426
20240902,112100,8568273400,23500,23500,23500,23500,120
20240902,112000,8565453400,23500,23500,23500,23500,221
20240902,111900,8560259900,23500,23500,23500,23450,540
20240902,111800,8547590400,23500,23500,23500,23450,121
20240902,111700,8544749400,23500,23550,23550,23500,2255
20240902,111600,8491707550,23500,23500,23550,23500,1011
20240902,111500,8467926800,23500,23450,23500,23400,1066
20240902,111400,8442917000,23400,23500,23500,23400,246
20240902,111300,8437148600,23500,23500,23500,23450,1174
20240902,111200,8409596850,23500,23500,23500,23500,997
20240902,111100,8386167350,23500,23500,23500,23500,662
20240902,111000,8370610350,23500,23450,23550,23450,522
20240902,110900,8358335100,23450,23350,23450,23300,1561
20240902,110800,8321800750,23300,23350,23350,23300,99
20240902,110700,8319493850,23300,23300,23300,23300,131
20240902,110600,8316441550,23300,23350,23400,23300,226
20240902,110500,8311165500,23350,23400,23400,23350,854
20240902,110400,8291215450,23450,23350,23450,23350,269
20240902,110300,8284922350,23350,23300,23350,23300,199
20240902,110200,8280276300,23300,23300,23350,23300,1213
20240902,110100,8252008750,23300,23300,23300,23300,35
20240902,110000,8251193250,23300,23300,23300,23250,416
20240902,105900,8241505950,23250,23300,23300,23250,446
20240902,105800,8231133650,23300,23250,23300,23250,125
20240902,105700,8228226650,23250,23200,23250,23200,47
20240902,105600,8227134900,23250,23250,23250,23200,1076
20240902,105500,8202122650,23300,23250,23300,23150,1498
20240902,105400,8167387800,23250,23250,23250,23150,1077
20240902,105300,8142416250,23200,23150,23250,23150,763
20240902,105200,8124724950,23150,23200,23250,23150,1709
20240902,105100,8085076500,23200,23250,23300,23200,6585
20240902,105000,7932279000,23250,23300,23350,23200,2379
20240902,104900,7876960200,23300,23350,23350,23300,784
20240902,104800,7858676450,23350,23350,23400,23350,146
20240902,104700,7855262150,23350,23500,23500,23350,993
20240902,104600,7832046300,23500,23550,23550,23500,1573
20240902,104500,7795077100,23550,23600,23600,23550,1450
20240902,104400,7760866150,23600,23500,23600,23500,2502
20240902,104300,7701922450,23550,23500,23550,23500,781
20240902,104200,7683563500,23550,23450,23550,23450,614
20240902,104100,7669139600,23450,23400,23500,23400,790
20240902,104000,7650624650,23450,23300,23450,23300,2238
20240902,103900,7598351100,23250,23250,23300,23200,1096
20240902,103800,7572910850,23200,23200,23300,23200,772
20240902,103700,7554969700,23200,23250,23300,23200,1104
20240902,103600,7529311000,23200,23250,23250,23200,1327
20240902,103500,7498514200,23250,23250,23300,23200,1316
20240902,103400,7467929200,23200,23150,23250,23150,828
20240902,103300,7448722750,23150,23100,23250,23100,2845
20240902,103200,7382845150,23150,23150,23150,23100,1437
20240902,103100,7349592100,23100,23150,23150,23100,3165
20240902,103000,7276425250,23150,23150,23200,23100,6069
20240902,102900,7135930500,23150,23250,23250,23150,4049
20240902,102800,7042008600,23250,23250,23300,23200,2037
20240902,102700,6994642650,23300,23200,23300,23200,2011
20240902,102600,6947955900,23200,23200,23250,23150,2203
20240902,102500,6896858650,23200,23200,23250,23200,2671
20240902,102400,6834862700,23200,23350,23350,23200,8361
20240902,102300,6640290100,23300,23450,23450,23300,17400
20240902,102200,6233461500,23400,23500,23550,23400,13864
20240902,102100,5908063100,23550,23550,23550,23500,1617
20240902,102000,5870019000,23500,23600,23600,23500,2845
20240902,101900,5803023950,23600,23600,23600,23550,1903
20240902,101800,5758166400,23550,23600,23650,23550,10960
20240902,101700,5499545700,23650,23600,23650,23600,816
20240902,101600,5480266600,23650,23750,23750,23650,8717
20240902,101500,5274078150,23750,23700,23750,23700,10372
20240902,101400,5028186750,23700,23750,23750,23700,3467
20240902,101300,4945847150,23800,23800,23850,23800,2239
20240902,101200,4892558450,23850,23850,23850,23800,651
20240902,101100,4877059200,23850,23850,23850,23800,482
20240902,101000,4865565050,23850,23850,23850,23850,575
20240902,100900,4851851300,23850,23950,23950,23850,1002
20240902,100800,4827938300,23950,23900,23950,23900,217
20240902,100700,4822751300,23900,23850,23900,23800,200
20240902,100600,4817982250,23850,23750,23850,23750,1654
20240902,100500,4778661500,23750,23800,23800,23750,236
20240902,100400,4773055500,23800,23850,23850,23750,472
20240902,100300,4761815900,23850,23750,23850,23750,1147
20240902,100200,4734570050,23750,23750,23800,23750,1199
20240902,100100,4706079800,23750,23800,23800,23750,578
20240902,100000,4692345150,23750,23800,23800,23750,2099
20240902,095900,4642413850,23800,23800,23800,23750,486
20240902,095800,4630862450,23800,23900,23900,23800,1628
20240902,095700,4592095400,23900,23850,23900,23800,267
20240902,095600,4585726650,23850,23850,23850,23800,1421
20240902,095500,4551865950,23800,23800,23850,23750,1739
20240902,095400,4510458250,23750,23750,23800,23750,1758
20240902,095300,4468704150,23750,23700,23800,23700,6514
20240902,095200,4314002900,23750,23750,23800,23750,2395
20240902,095100,4257121600,23750,23750,23800,23750,2346
20240902,095000,4201403350,23750,23850,23850,23750,4664
20240902,094900,4090376600,23850,23900,23900,23850,813
20240902,094800,4070986300,23900,23850,23900,23800,958
20240902,094700,4048151300,23850,23900,23900,23800,3292
20240902,094600,3969546400,23900,23950,23950,23900,2185
20240902,094500,3917324200,23950,23850,23950,23850,2312
20240902,094400,3862157150,23900,23900,23950,23850,1949
20240902,094300,3815597650,23900,24000,24000,23900,3487
20240902,094200,3732099000,24000,24050,24100,24000,2114
20240902,094100,3681266500,24100,24050,24150,24050,348
20240902,094000,3672879700,24100,24100,24150,24050,868
20240902,093900,3651966600,24150,24150,24150,24100,275
20240902,093800,3645330350,24150,24150,24150,24100,455
20240902,093700,3634349250,24150,24000,24150,24000,1514
20240902,093600,3597890550,24050,24050,24150,24050,2249
20240902,093500,3543763600,24150,24150,24200,24050,4023
20240902,093400,3446665200,24100,24000,24200,24000,1358
20240902,093300,3413931050,24000,24000,24050,23950,1179
20240902,093200,3385638500,24000,24000,24000,23950,461
20240902,093100,3374585900,24000,24000,24000,23950,666
20240902,093000,3358603100,23950,24000,24000,23950,3773
20240902,092900,3268151900,24050,24050,24050,24000,514
20240902,092800,3255791300,24050,24050,24100,24000,2414
20240902,092700,3197713350,24050,24050,24100,24000,734
20240902,092600,3180050900,24050,24050,24150,24050,2463
20240902,092500,3120692700,24050,23950,24100,23950,3624
20240902,092400,3033664600,24000,24000,24050,23950,3458
20240902,092300,2950661700,23950,23950,24000,23950,1920
20240902,092200,2904671700,23950,23900,23950,23900,1289
20240902,092100,2873839450,23900,23850,23950,23850,888
20240902,092000,2852630800,23800,23800,23850,23800,602
20240902,091900,2838299300,23800,23850,23850,23800,1006
20240902,091800,2814335450,23900,23950,23950,23850,2141
20240902,091700,2763229750,24050,24100,24100,23950,1986
20240902,091600,2715521100,24100,24100,24150,24000,768
20240902,091500,2697044650,24150,24200,24250,23950,5904
20240902,091400,2554599400,24200,24150,24200,24050,2932
20240902,091300,2483869750,24150,23900,24150,23850,4791
20240902,091200,2368931350,23900,23850,23950,23800,4632
20240902,091100,2258443150,23850,23900,23950,23800,2807
20240902,091000,2191438150,23950,23950,23950,23900,1399
20240902,090900,2157996900,23900,23750,23900,23650,9455
20240902,090800,1933131900,23750,23750,23800,23750,2548
20240902,090700,1872588500,23700,23600,23750,23600,3412
20240902,090600,1791853850,23600,24050,24050,23600,11349
20240902,090500,1522001150,24050,23750,24050,23700,7979
20240902,090400,1331721100,23650,23800,23850,23550,14103
20240902,090300,997410450,23850,24150,24150,23800,7583
20240902,090200,816210550,24050,24100,24150,23850,10528
20240902,090100,563767700,24050,24000,24200,23950,6599
20240902,090000,405069900,24000,24000,24100,23900,16073