KissMeData/089980/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195600,532305850,21550,21550,21550,21550,575
20240910,195500,532305850,21550,21550,21550,21550,0
20240910,195400,532305850,21550,21550,21550,21550,0
20240910,195300,532305850,21550,21550,21550,21550,0
20240910,195200,532305850,21550,21550,21550,21550,0
20240910,195100,532305850,21550,21550,21550,21550,0
20240910,195000,532305850,21550,21550,21550,21550,0
20240910,194900,532305850,21550,21550,21550,21550,0
20240910,194800,532305850,21550,21550,21550,21550,0
20240910,194700,532305850,21550,21550,21550,21550,0
20240910,194600,532305850,21550,21550,21550,21550,0
20240910,194500,532305850,21550,21550,21550,21550,0
20240910,194400,532305850,21550,21550,21550,21550,0
20240910,194300,532305850,21550,21550,21550,21550,0
20240910,194200,532305850,21550,21550,21550,21550,0
20240910,194100,532305850,21550,21550,21550,21550,0
20240910,194000,532305850,21550,21550,21550,21550,0
20240910,193900,532305850,21550,21550,21550,21550,0
20240910,193800,532305850,21550,21550,21550,21550,0
20240910,193700,532305850,21550,21550,21550,21550,0
20240910,193600,532305850,21550,21550,21550,21550,0
20240910,193500,532305850,21550,21550,21550,21550,0
20240910,193400,532305850,21550,21550,21550,21550,0
20240910,193300,532305850,21550,21550,21550,21550,0
20240910,193200,532305850,21550,21550,21550,21550,0
20240910,193100,532305850,21550,21550,21550,21550,0
20240910,193000,532305850,21550,21550,21550,21550,0
20240910,192900,532305850,21550,21550,21550,21550,0
20240910,192800,532305850,21550,21550,21550,21550,0
20240910,192700,532305850,21550,21550,21550,21550,0
20240910,192600,532305850,21550,21550,21550,21550,575
20240910,192500,532305850,21550,21550,21550,21550,0
20240910,192400,532305850,21550,21550,21550,21550,0
20240910,192300,532305850,21550,21550,21550,21550,0
20240910,192200,532305850,21550,21550,21550,21550,0
20240910,192100,532305850,21550,21550,21550,21550,0
20240910,192000,532305850,21550,21550,21550,21550,0
20240910,191900,532305850,21550,21550,21550,21550,0
20240910,191800,532305850,21550,21550,21550,21550,0
20240910,191700,532305850,21550,21550,21550,21550,0
20240910,191600,532305850,21550,21550,21550,21550,0
20240910,191500,532305850,21550,21550,21550,21550,0
20240910,191400,532305850,21550,21550,21550,21550,0
20240910,191300,532305850,21550,21550,21550,21550,0
20240910,191200,532305850,21550,21550,21550,21550,0
20240910,191100,532305850,21550,21550,21550,21550,0
20240910,191000,532305850,21550,21550,21550,21550,0
20240910,190900,532305850,21550,21550,21550,21550,0
20240910,190800,532305850,21550,21550,21550,21550,0
20240910,190700,532305850,21550,21550,21550,21550,0
20240910,190600,532305850,21550,21550,21550,21550,0
20240910,190500,532305850,21550,21550,21550,21550,0
20240910,190400,532305850,21550,21550,21550,21550,0
20240910,190300,532305850,21550,21550,21550,21550,0
20240910,190200,532305850,21550,21550,21550,21550,0
20240910,190100,532305850,21550,21550,21550,21550,0
20240910,190000,532305850,21550,21550,21550,21550,0
20240910,185900,532305850,21550,21550,21550,21550,0
20240910,185800,532305850,21550,21550,21550,21550,0
20240910,185700,532305850,21550,21550,21550,21550,0
20240910,185600,532305850,21550,21550,21550,21550,575
20240910,185500,532305850,21550,21550,21550,21550,0
20240910,185400,532305850,21550,21550,21550,21550,0
20240910,185300,532305850,21550,21550,21550,21550,0
20240910,185200,532305850,21550,21550,21550,21550,0
20240910,185100,532305850,21550,21550,21550,21550,0
20240910,185000,532305850,21550,21550,21550,21550,0
20240910,184900,532305850,21550,21550,21550,21550,0
20240910,184800,532305850,21550,21550,21550,21550,0
20240910,184700,532305850,21550,21550,21550,21550,0
20240910,184600,532305850,21550,21550,21550,21550,0
20240910,184500,532305850,21550,21550,21550,21550,0
20240910,184400,532305850,21550,21550,21550,21550,0
20240910,184300,532305850,21550,21550,21550,21550,0
20240910,184200,532305850,21550,21550,21550,21550,0
20240910,184100,532305850,21550,21550,21550,21550,0
20240910,184000,532305850,21550,21550,21550,21550,0
20240910,183900,532305850,21550,21550,21550,21550,0
20240910,183800,532305850,21550,21550,21550,21550,0
20240910,183700,532305850,21550,21550,21550,21550,0
20240910,183600,532305850,21550,21550,21550,21550,0
20240910,183500,532305850,21550,21550,21550,21550,0
20240910,183400,532305850,21550,21550,21550,21550,0
20240910,183300,532305850,21550,21550,21550,21550,0
20240910,183200,532305850,21550,21550,21550,21550,0
20240910,183100,532305850,21550,21550,21550,21550,0
20240910,183000,532305850,21550,21550,21550,21550,0
20240910,182900,532305850,21550,21550,21550,21550,0
20240910,182800,532305850,21550,21550,21550,21550,0
20240910,182700,532305850,21550,21550,21550,21550,0
20240910,182600,532305850,21550,21550,21550,21550,575
20240910,182500,532305850,21550,21550,21550,21550,0
20240910,182400,532305850,21550,21550,21550,21550,0
20240910,182300,532305850,21550,21550,21550,21550,0
20240910,182200,532305850,21550,21550,21550,21550,0
20240910,182100,532305850,21550,21550,21550,21550,0
20240910,182000,532305850,21550,21550,21550,21550,0
20240910,181900,532305850,21550,21550,21550,21550,0
20240910,181800,532305850,21550,21550,21550,21550,0
20240910,181700,532305850,21550,21550,21550,21550,0
20240910,181600,532305850,21550,21550,21550,21550,0
20240910,181500,532305850,21550,21550,21550,21550,0
20240910,181400,532305850,21550,21550,21550,21550,0
20240910,181300,532305850,21550,21550,21550,21550,0
20240910,181200,532305850,21550,21550,21550,21550,0
20240910,181100,532305850,21550,21550,21550,21550,0
20240910,181000,532305850,21550,21550,21550,21550,0
20240910,180900,532305850,21550,21550,21550,21550,0
20240910,180800,532305850,21550,21550,21550,21550,0
20240910,180700,532305850,21550,21550,21550,21550,0
20240910,180600,532305850,21550,21550,21550,21550,0
20240910,180500,532305850,21550,21550,21550,21550,0
20240910,180400,532305850,21550,21550,21550,21550,0
20240910,180300,532305850,21550,21550,21550,21550,0
20240910,180200,532305850,21550,21550,21550,21550,0
20240910,180100,532305850,21550,21550,21550,21550,0
20240910,180000,532305850,21550,21550,21550,21550,0
20240910,175900,532305850,21550,21550,21550,21550,0
20240910,175800,532305850,21550,21550,21550,21550,0
20240910,175700,532305850,21550,21550,21550,21550,0
20240910,175600,532305850,21550,21550,21550,21550,575
20240910,175500,532305850,21550,21550,21550,21550,0
20240910,175400,532305850,21550,21550,21550,21550,0
20240910,175300,532305850,21550,21550,21550,21550,0
20240910,175200,532305850,21550,21550,21550,21550,0
20240910,175100,532305850,21550,21550,21550,21550,0
20240910,175000,532305850,21550,21550,21550,21550,0
20240910,174900,532305850,21550,21550,21550,21550,0
20240910,174800,532305850,21550,21550,21550,21550,0
20240910,174700,532305850,21550,21550,21550,21550,0
20240910,174600,532305850,21550,21550,21550,21550,0
20240910,174500,532305850,21550,21550,21550,21550,0
20240910,174400,532305850,21550,21550,21550,21550,0
20240910,174300,532305850,21550,21550,21550,21550,0
20240910,174200,532305850,21550,21550,21550,21550,0
20240910,174100,532305850,21550,21550,21550,21550,0
20240910,174000,532305850,21550,21550,21550,21550,0
20240910,173900,532305850,21550,21550,21550,21550,0
20240910,173800,532305850,21550,21550,21550,21550,0
20240910,173700,532305850,21550,21550,21550,21550,0
20240910,173600,532305850,21550,21550,21550,21550,0
20240910,173500,532305850,21550,21550,21550,21550,0
20240910,173400,532305850,21550,21550,21550,21550,0
20240910,173300,532305850,21550,21550,21550,21550,0
20240910,173200,532305850,21550,21550,21550,21550,0
20240910,173100,532305850,21550,21550,21550,21550,0
20240910,173000,532305850,21550,21550,21550,21550,0
20240910,172900,532305850,21550,21550,21550,21550,0
20240910,172800,532305850,21550,21550,21550,21550,0
20240910,172700,532305850,21550,21550,21550,21550,0
20240910,172600,532305850,21550,21550,21550,21550,575
20240910,172500,532305850,21550,21550,21550,21550,0
20240910,172400,532305850,21550,21550,21550,21550,0
20240910,172300,532305850,21550,21550,21550,21550,0
20240910,172200,532305850,21550,21550,21550,21550,0
20240910,172100,532305850,21550,21550,21550,21550,0
20240910,172000,532305850,21550,21550,21550,21550,0
20240910,171900,532305850,21550,21550,21550,21550,0
20240910,171800,532305850,21550,21550,21550,21550,0
20240910,171700,532305850,21550,21550,21550,21550,0
20240910,171600,532305850,21550,21550,21550,21550,0
20240910,171500,532305850,21550,21550,21550,21550,0
20240910,171400,532305850,21550,21550,21550,21550,0
20240910,171300,532305850,21550,21550,21550,21550,0
20240910,171200,532305850,21550,21550,21550,21550,0
20240910,171100,532305850,21550,21550,21550,21550,0
20240910,171000,532305850,21550,21550,21550,21550,0
20240910,170900,532305850,21550,21550,21550,21550,0
20240910,170800,532305850,21550,21550,21550,21550,0
20240910,170700,532305850,21550,21550,21550,21550,0
20240910,170600,532305850,21550,21550,21550,21550,0
20240910,170500,532305850,21550,21550,21550,21550,0
20240910,170400,532305850,21550,21550,21550,21550,0
20240910,170300,532305850,21550,21550,21550,21550,0
20240910,170200,532305850,21550,21550,21550,21550,0
20240910,170100,532305850,21550,21550,21550,21550,0
20240910,170000,532305850,21550,21550,21550,21550,0
20240910,165900,532305850,21550,21550,21550,21550,0
20240910,165800,532305850,21550,21550,21550,21550,0
20240910,165700,532305850,21550,21550,21550,21550,0
20240910,165600,532305850,21550,21550,21550,21550,575
20240910,165500,532305850,21550,21550,21550,21550,0
20240910,165400,532305850,21550,21550,21550,21550,0
20240910,165300,532305850,21550,21550,21550,21550,0
20240910,165200,532305850,21550,21550,21550,21550,0
20240910,165100,532305850,21550,21550,21550,21550,0
20240910,165000,532305850,21550,21550,21550,21550,0
20240910,164900,532305850,21550,21550,21550,21550,0
20240910,164800,532305850,21550,21550,21550,21550,0
20240910,164700,532305850,21550,21550,21550,21550,0
20240910,164600,532305850,21550,21550,21550,21550,0
20240910,164500,532305850,21550,21550,21550,21550,0
20240910,164400,532305850,21550,21550,21550,21550,0
20240910,164300,532305850,21550,21550,21550,21550,0
20240910,164200,532305850,21550,21550,21550,21550,0
20240910,164100,532305850,21550,21550,21550,21550,0
20240910,164000,532305850,21550,21550,21550,21550,0
20240910,163900,532305850,21550,21550,21550,21550,0
20240910,163800,532305850,21550,21550,21550,21550,0
20240910,163700,532305850,21550,21550,21550,21550,0
20240910,163600,532305850,21550,21550,21550,21550,0
20240910,163500,532305850,21550,21550,21550,21550,0
20240910,163400,532305850,21550,21550,21550,21550,0
20240910,163300,532305850,21550,21550,21550,21550,0
20240910,163200,532305850,21550,21550,21550,21550,0
20240910,163100,532305850,21550,21550,21550,21550,0
20240910,163000,532305850,21550,21550,21550,21550,0
20240910,162900,532305850,21550,21550,21550,21550,0
20240910,162800,532305850,21550,21550,21550,21550,0
20240910,162700,532305850,21550,21550,21550,21550,0
20240910,162600,532305850,21550,21550,21550,21550,575
20240910,162500,532305850,21550,21550,21550,21550,0
20240910,162400,532305850,21550,21550,21550,21550,0
20240910,162300,532305850,21550,21550,21550,21550,0
20240910,162200,532305850,21550,21550,21550,21550,0
20240910,162100,532305850,21550,21550,21550,21550,0
20240910,162000,532305850,21550,21550,21550,21550,0
20240910,161900,532305850,21550,21550,21550,21550,0
20240910,161800,532305850,21550,21550,21550,21550,0
20240910,161700,532305850,21550,21550,21550,21550,0
20240910,161600,532305850,21550,21550,21550,21550,0
20240910,161500,532305850,21550,21550,21550,21550,0
20240910,161400,532305850,21550,21550,21550,21550,0
20240910,161300,532305850,21550,21550,21550,21550,0
20240910,161200,532305850,21550,21550,21550,21550,0
20240910,161100,532305850,21550,21550,21550,21550,0
20240910,161000,532305850,21550,21550,21550,21550,0
20240910,160900,532305850,21550,21550,21550,21550,0
20240910,160800,532305850,21550,21550,21550,21550,0
20240910,160700,532305850,21550,21550,21550,21550,0
20240910,160600,532305850,21550,21550,21550,21550,0
20240910,160500,532305850,21550,21550,21550,21550,0
20240910,160400,532305850,21550,21550,21550,21550,0
20240910,160300,532305850,21550,21550,21550,21550,0
20240910,160200,532305850,21550,21550,21550,21550,0
20240910,160100,532305850,21550,21550,21550,21550,0
20240910,160000,532305850,21550,21550,21550,21550,0
20240910,155900,532305850,21550,21550,21550,21550,0
20240910,155800,532305850,21550,21550,21550,21550,0
20240910,155700,532305850,21550,21550,21550,21550,0
20240910,155600,532305850,21550,21550,21550,21550,575
20240910,155500,532305850,21550,21550,21550,21550,0
20240910,155400,532305850,21550,21550,21550,21550,0
20240910,155300,532305850,21550,21550,21550,21550,0
20240910,155200,532305850,21550,21550,21550,21550,0
20240910,155100,532305850,21550,21550,21550,21550,0
20240910,155000,532305850,21550,21550,21550,21550,0
20240910,154900,532305850,21550,21550,21550,21550,0
20240910,154800,532305850,21550,21550,21550,21550,0
20240910,154700,532305850,21550,21550,21550,21550,0
20240910,154600,532305850,21550,21550,21550,21550,0
20240910,154500,532305850,21550,21550,21550,21550,0
20240910,154400,532305850,21550,21550,21550,21550,0
20240910,154300,532305850,21550,21550,21550,21550,0
20240910,154200,532305850,21550,21550,21550,21550,0
20240910,154100,532305850,21550,21550,21550,21550,0
20240910,154000,532305850,21550,21550,21550,21550,0
20240910,153900,532305850,21550,21550,21550,21550,0
20240910,153800,532305850,21550,21550,21550,21550,0
20240910,153700,532305850,21550,21550,21550,21550,0
20240910,153600,532305850,21550,21550,21550,21550,0
20240910,153500,532305850,21550,21550,21550,21550,0
20240910,153400,532305850,21550,21550,21550,21550,0
20240910,153300,532305850,21550,21550,21550,21550,0
20240910,153200,532305850,21550,21550,21550,21550,0
20240910,153100,532305850,21550,21550,21550,21550,0
20240910,153000,532305850,21550,21550,21550,21550,575
20240910,152900,519914600,21700,21700,21700,21700,0
20240910,152800,519914600,21700,21700,21700,21700,0
20240910,152700,519914600,21700,21700,21700,21700,0
20240910,152600,519914600,21700,21700,21700,21700,0
20240910,152500,519914600,21700,21700,21700,21700,0
20240910,152400,519914600,21700,21700,21700,21700,0
20240910,152300,519914600,21700,21700,21700,21700,0
20240910,152200,519914600,21700,21700,21700,21700,0
20240910,152100,519914600,21700,21700,21700,21700,0
20240910,152000,519914600,21700,21700,21700,21700,0
20240910,151900,519914600,21700,21650,21700,21650,301
20240910,151800,513386050,21650,21550,21700,21550,655
20240910,151700,499213000,21600,21700,21700,21600,54
20240910,151600,498046500,21700,21650,21700,21650,100
20240910,151500,495876550,21650,21650,21650,21650,0
20240910,151400,495876550,21650,21650,21700,21650,6
20240910,151300,495746550,21500,21600,21600,21500,201
20240910,151200,491413200,21650,21650,21650,21650,0
20240910,151100,491413200,21650,21650,21650,21650,0
20240910,151000,491413200,21650,21600,21700,21600,301
20240910,150900,484895500,21600,21600,21600,21600,1000
20240910,150800,463295500,21600,21600,21600,21600,0
20240910,150700,463295500,21600,21550,21600,21550,25
20240910,150600,462756050,21550,21550,21550,21550,0
20240910,150500,462756050,21550,21550,21550,21550,0
20240910,150400,462756050,21550,21550,21550,21550,0
20240910,150300,462756050,21550,21550,21550,21550,0
20240910,150200,462756050,21550,21600,21600,21550,311
20240910,150100,456044100,21700,21650,21700,21650,107
20240910,150000,453725600,21650,21650,21650,21650,0
20240910,145900,453725600,21650,21650,21700,21650,30
20240910,145800,453075900,21650,21600,21650,21600,804
20240910,145700,435709450,21600,21600,21600,21600,0
20240910,145600,435709450,21600,21600,21600,21600,200
20240910,145500,431389450,21600,21600,21600,21600,0
20240910,145400,431389450,21600,21600,21600,21600,100
20240910,145300,429229450,21600,21600,21600,21600,0
20240910,145200,429229450,21600,21600,21600,21600,100
20240910,145100,427069450,21500,21550,21550,21500,90
20240910,145000,425130800,21550,21650,21650,21550,23
20240910,144900,424633750,21650,21600,21650,21600,25
20240910,144800,424093500,21550,21550,21550,21550,0
20240910,144700,424093500,21550,21550,21550,21550,0
20240910,144600,424093500,21550,21550,21550,21550,1
20240910,144500,424071950,21650,21650,21650,21650,0
20240910,144400,424071950,21650,21600,21650,21600,130
20240910,144300,421261800,21650,21650,21650,21650,0
20240910,144200,421261800,21650,21650,21650,21650,0
20240910,144100,421261800,21650,21650,21650,21650,25
20240910,144000,420720550,21600,21600,21600,21600,0
20240910,143900,420720550,21600,21650,21700,21600,184
20240910,143800,416736650,21650,21650,21650,21650,8
20240910,143700,416563450,21700,21700,21700,21700,0
20240910,143600,416563450,21700,21700,21700,21700,0
20240910,143500,416563450,21700,21700,21700,21700,0
20240910,143400,416563450,21700,21500,21700,21500,756
20240910,143300,400242600,21500,21500,21500,21500,163
20240910,143200,396738100,21550,21550,21550,21550,160
20240910,143100,393290100,21600,21600,21600,21600,0
20240910,143000,393290100,21600,21600,21600,21600,5
20240910,142900,393182100,21650,21650,21650,21650,0
20240910,142800,393182100,21650,21650,21650,21650,25
20240910,142700,392640850,21600,21600,21600,21600,1
20240910,142600,392619250,21600,21600,21600,21600,51
20240910,142500,391517650,21600,21600,21600,21600,100
20240910,142400,389357650,21550,21550,21550,21550,21
20240910,142300,388905100,21600,21600,21600,21600,5
20240910,142200,388797100,21600,21600,21600,21600,0
20240910,142100,388797100,21600,21600,21600,21600,10
20240910,142000,388581100,21600,21600,21600,21600,0
20240910,141900,388581100,21600,21600,21600,21600,25
20240910,141800,388041100,21600,21600,21600,21600,10
20240910,141700,387825100,21600,21600,21600,21600,0
20240910,141600,387825100,21600,21600,21600,21600,25
20240910,141500,387285100,21550,21550,21550,21550,0
20240910,141400,387285100,21550,21550,21550,21550,0
20240910,141300,387285100,21550,21550,21550,21550,50
20240910,141200,386207600,21550,21550,21550,21550,0
20240910,141100,386207600,21550,21550,21650,21550,119
20240910,141000,383640650,21550,21550,21550,21550,108
20240910,140900,381313250,21550,21550,21550,21550,0
20240910,140800,381313250,21550,21550,21550,21550,701
20240910,140700,366206700,21550,21550,21550,21550,100
20240910,140600,364051700,21500,21500,21500,21500,1
20240910,140500,364030200,21550,21550,21550,21550,25
20240910,140400,363491450,21550,21550,21550,21550,0
20240910,140300,363491450,21550,21550,21550,21550,0
20240910,140200,363491450,21550,21550,21550,21550,0
20240910,140100,363491450,21550,21550,21550,21550,0
20240910,140000,363491450,21550,21550,21550,21550,0
20240910,135900,363491450,21550,21550,21550,21550,25
20240910,135800,362952700,21550,21550,21550,21550,0
20240910,135700,362952700,21550,21550,21550,21550,0
20240910,135600,362952700,21550,21550,21550,21550,0
20240910,135500,362952700,21550,21550,21550,21550,0
20240910,135400,362952700,21550,21600,21600,21550,111
20240910,135300,360559400,21600,21600,21600,21600,0
20240910,135200,360559400,21600,21600,21600,21600,0
20240910,135100,360559400,21600,21600,21600,21600,0
20240910,135000,360559400,21600,21600,21600,21600,0
20240910,134900,360559400,21600,21600,21600,21600,26
20240910,134800,359997800,21650,21600,21650,21600,104
20240910,134700,357749300,21600,21600,21600,21600,25
20240910,134600,357209300,21600,21600,21600,21600,4
20240910,134500,357122900,21600,21600,21600,21600,0
20240910,134400,357122900,21600,21600,21600,21600,0
20240910,134300,357122900,21600,21600,21600,21600,0
20240910,134200,357122900,21600,21600,21600,21600,0
20240910,134100,357122900,21600,21600,21600,21550,69
20240910,134000,355633800,21550,21550,21550,21550,0
20240910,133900,355633800,21550,21550,21550,21550,0
20240910,133800,355633800,21550,21550,21550,21550,0
20240910,133700,355633800,21550,21550,21550,21550,1
20240910,133600,355612250,21550,21550,21550,21550,0
20240910,133500,355612250,21550,21550,21550,21550,26
20240910,133400,355051950,21650,21550,21650,21550,100
20240910,133300,352895000,21550,21550,21550,21550,0
20240910,133200,352895000,21550,21550,21550,21550,0
20240910,133100,352895000,21550,21550,21550,21550,83
20240910,133000,351106350,21600,21600,21600,21600,0
20240910,132900,351106350,21600,21600,21600,21600,0
20240910,132800,351106350,21600,21600,21600,21600,25
20240910,132700,350566350,21600,21600,21600,21600,0
20240910,132600,350566350,21600,21600,21600,21600,0
20240910,132500,350566350,21600,21600,21600,21600,0
20240910,132400,350566350,21600,21600,21600,21600,0
20240910,132300,350566350,21600,21600,21600,21600,0
20240910,132200,350566350,21600,21600,21600,21600,25
20240910,132100,350026350,21600,21600,21600,21600,0
20240910,132000,350026350,21600,21600,21600,21600,0
20240910,131900,350026350,21600,21600,21600,21600,0
20240910,131800,350026350,21600,21600,21600,21600,0
20240910,131700,350026350,21600,21600,21600,21600,0
20240910,131600,350026350,21600,21600,21600,21600,25
20240910,131500,349486350,21450,21450,21450,21450,0
20240910,131400,349486350,21450,21500,21500,21450,108
20240910,131300,347164850,21500,21500,21500,21500,20
20240910,131200,346734850,21600,21600,21600,21600,25
20240910,131100,346194850,21600,21600,21600,21600,0
20240910,131000,346194850,21600,21600,21600,21600,4
20240910,130900,346108450,21600,21600,21600,21600,3
20240910,130800,346043650,21600,21600,21600,21600,3
20240910,130700,345978850,21600,21700,21700,21550,150
20240910,130600,342743150,21600,21600,21600,21600,86
20240910,130500,340885550,21600,21600,21600,21600,0
20240910,130400,340885550,21600,21600,21600,21600,0
20240910,130300,340885550,21600,21600,21600,21600,25
20240910,130200,340345550,21600,21600,21600,21600,0
20240910,130100,340345550,21600,21600,21600,21600,0
20240910,130000,340345550,21600,21600,21600,21600,0
20240910,125900,340345550,21600,21600,21600,21600,0
20240910,125800,340345550,21600,21600,21600,21600,0
20240910,125700,340345550,21600,21600,21600,21600,2
20240910,125600,340302350,21600,21600,21600,21600,25
20240910,125500,339762350,21600,21600,21600,21600,0
20240910,125400,339762350,21600,21600,21600,21600,25
20240910,125300,339222350,21550,21550,21550,21550,20
20240910,125200,338791350,21600,21600,21600,21600,0
20240910,125100,338791350,21600,21600,21600,21600,0
20240910,125000,338791350,21600,21600,21600,21600,10
20240910,124900,338575350,21600,21550,21750,21550,276
20240910,124800,332615350,21550,21600,21600,21550,28
20240910,124700,332011900,21600,21600,21600,21600,0
20240910,124600,332011900,21600,21550,21600,21550,100
20240910,124500,329854250,21500,21500,21500,21500,0
20240910,124400,329854250,21500,21500,21500,21500,0
20240910,124300,329854250,21500,21500,21500,21500,42
20240910,124200,328951250,21550,21550,21550,21550,0
20240910,124100,328951250,21550,21550,21550,21550,25
20240910,124000,328412500,21500,21500,21500,21500,0
20240910,123900,328412500,21500,21500,21500,21500,0
20240910,123800,328412500,21500,21500,21500,21500,0
20240910,123700,328412500,21500,21500,21500,21500,77
20240910,123600,326757000,21550,21550,21550,21550,0
20240910,123500,326757000,21550,21550,21550,21550,0
20240910,123400,326757000,21550,21550,21550,21550,26
20240910,123300,326196700,21500,21500,21500,21500,0
20240910,123200,326196700,21500,21500,21500,21500,0
20240910,123100,326196700,21500,21500,21500,21500,0
20240910,123000,326196700,21500,21500,21500,21500,69
20240910,122900,324713200,21500,21500,21500,21500,20
20240910,122800,324283200,21550,21550,21550,21550,200
20240910,122700,319973200,21550,21550,21550,21550,39
20240910,122600,319132750,21500,21500,21500,21500,9
20240910,122500,318939250,21500,21500,21500,21500,0
20240910,122400,318939250,21500,21500,21500,21500,31
20240910,122300,318272750,21500,21500,21500,21500,1
20240910,122200,318251250,21450,21450,21450,21450,0
20240910,122100,318251250,21450,21450,21450,21450,246
20240910,122000,312974550,21450,21450,21450,21450,25
20240910,121900,312438300,21400,21400,21400,21400,6
20240910,121800,312309900,21400,21400,21400,21400,0
20240910,121700,312309900,21400,21400,21400,21400,0
20240910,121600,312309900,21400,21400,21400,21400,0
20240910,121500,312309900,21400,21400,21400,21400,493
20240910,121400,301759700,21450,21650,21650,21450,3586
20240910,121300,224609950,21700,21750,21750,21700,156
20240910,121200,221224000,21750,21800,21800,21750,38
20240910,121100,220396250,21750,21750,21750,21750,0
20240910,121000,220396250,21750,21750,21750,21750,0
20240910,120900,220396250,21750,21750,21750,21750,0
20240910,120800,220396250,21750,21750,21750,21750,0
20240910,120700,220396250,21750,21750,21750,21750,0
20240910,120600,220396250,21750,21750,21750,21750,0
20240910,120500,220396250,21750,21800,21800,21750,73
20240910,120400,218808300,21800,21800,21800,21800,1
20240910,120300,218786500,21800,21800,21800,21800,25
20240910,120200,218241500,21800,21800,21800,21800,0
20240910,120100,218241500,21800,21800,21800,21800,1
20240910,120000,218219700,21800,21800,21800,21800,0
20240910,115900,218219700,21800,21800,21800,21800,0
20240910,115800,218219700,21800,21800,21800,21800,0
20240910,115700,218219700,21800,21750,21800,21750,25
20240910,115600,217674750,21700,21700,21700,21700,0
20240910,115500,217674750,21700,21700,21700,21700,1
20240910,115400,217653050,21750,21750,21750,21750,16
20240910,115300,217305050,21750,21750,21750,21750,10
20240910,115200,217087550,21800,21800,21800,21800,0
20240910,115100,217087550,21800,21800,21800,21800,0
20240910,115000,217087550,21800,21750,21800,21750,25
20240910,114900,216543550,21750,21750,21750,21750,0
20240910,114800,216543550,21750,21750,21750,21750,0
20240910,114700,216543550,21750,21750,21750,21750,26
20240910,114600,215978050,21800,21800,21800,21800,0
20240910,114500,215978050,21800,21800,21800,21800,0
20240910,114400,215978050,21800,21800,21800,21800,0
20240910,114300,215978050,21800,21800,21800,21800,25
20240910,114200,215433050,21800,21800,21800,21800,0
20240910,114100,215433050,21800,21800,21800,21800,0
20240910,114000,215433050,21800,21800,21800,21800,0
20240910,113900,215433050,21800,21750,21800,21750,26
20240910,113800,214867500,21700,21700,21700,21700,15
20240910,113700,214542000,21700,21700,21700,21700,0
20240910,113600,214542000,21700,21700,21700,21700,25
20240910,113500,213999500,21700,21700,21700,21700,0
20240910,113400,213999500,21700,21700,21700,21700,0
20240910,113300,213999500,21700,21700,21700,21700,0
20240910,113200,213999500,21700,21650,21700,21650,200
20240910,113100,209665750,21650,21650,21650,21650,0
20240910,113000,209665750,21650,21650,21650,21650,0
20240910,112900,209665750,21650,21650,21650,21650,25
20240910,112800,209124500,21650,21650,21650,21650,0
20240910,112700,209124500,21650,21650,21650,21650,0
20240910,112600,209124500,21650,21650,21650,21650,0
20240910,112500,209124500,21650,21650,21650,21650,25
20240910,112400,208583250,21650,21650,21650,21650,0
20240910,112300,208583250,21650,21650,21650,21650,0
20240910,112200,208583250,21650,21650,21650,21650,0
20240910,112100,208583250,21650,21650,21650,21650,77
20240910,112000,206916200,21700,21700,21700,21700,25
20240910,111900,206373700,21650,21700,21700,21650,50
20240910,111800,205291150,21800,21800,21800,21800,0
20240910,111700,205291150,21800,21800,21800,21800,0
20240910,111600,205291150,21800,21800,21800,21800,0
20240910,111500,205291150,21800,21750,21800,21700,233
20240910,111400,200231950,21800,21800,21800,21800,0
20240910,111300,200231950,21800,21800,21800,21800,0
20240910,111200,200231950,21800,21800,21800,21800,0
20240910,111100,200231950,21800,21800,21800,21800,13
20240910,111000,199948550,21850,21850,21850,21850,0
20240910,110900,199948550,21850,21850,21850,21850,0
20240910,110800,199948550,21850,21850,21850,21850,0
20240910,110700,199948550,21850,21850,21850,21850,0
20240910,110600,199948550,21850,21850,21850,21850,6
20240910,110500,199817450,21900,21900,21900,21900,0
20240910,110400,199817450,21900,21900,21900,21900,0
20240910,110300,199817450,21900,21900,21900,21900,0
20240910,110200,199817450,21900,21850,21900,21850,100
20240910,110100,197630550,21850,21850,21850,21850,6
20240910,110000,197499450,21800,21800,21800,21800,77
20240910,105900,195820850,21800,21800,21800,21800,50
20240910,105800,194730850,21800,21800,21800,21800,25
20240910,105700,194185850,21800,21750,21800,21750,2
20240910,105600,194142300,21750,21750,21750,21750,0
20240910,105500,194142300,21750,21750,21750,21750,25
20240910,105400,193598550,21700,21700,21700,21700,45
20240910,105300,192622050,21700,21700,21700,21700,0
20240910,105200,192622050,21700,21700,21700,21700,7
20240910,105100,192470150,21700,21700,21700,21700,0
20240910,105000,192470150,21700,21700,21700,21700,2
20240910,104900,192426750,21700,21700,21700,21700,31
20240910,104800,191754050,21650,21650,21650,21650,0
20240910,104700,191754050,21650,21650,21650,21650,0
20240910,104600,191754050,21650,21650,21650,21650,3
20240910,104500,191689100,21750,21700,21750,21700,390
20240910,104400,183226050,21750,21750,21750,21750,0
20240910,104300,183226050,21750,21750,21750,21750,0
20240910,104200,183226050,21750,21750,21750,21750,53
20240910,104100,182073300,21800,21800,21800,21800,223
20240910,104000,177211900,21850,21850,21850,21850,28
20240910,103900,176600100,21850,21850,21850,21850,60
20240910,103800,175289100,21900,21900,21900,21900,0
20240910,103700,175289100,21900,21900,21900,21900,35
20240910,103600,174522600,21850,21850,21900,21850,101
20240910,103500,172313300,21850,21850,21850,21850,25
20240910,103400,171767050,21850,21850,21850,21850,25
20240910,103300,171220800,21850,21850,21850,21850,0
20240910,103200,171220800,21850,21850,21850,21850,0
20240910,103100,171220800,21850,21850,21850,21850,1
20240910,103000,171198950,21850,21850,21850,21850,0
20240910,102900,171198950,21850,21850,21850,21850,25
20240910,102800,170652700,21800,21800,21800,21800,0
20240910,102700,170652700,21800,21800,21800,21800,0
20240910,102600,170652700,21800,21800,21800,21800,0
20240910,102500,170652700,21800,21800,21800,21800,20
20240910,102400,170216700,21850,21850,21850,21850,25
20240910,102300,169670450,21850,21850,21850,21850,0
20240910,102200,169670450,21850,21850,21850,21850,1
20240910,102100,169648600,21850,21900,21900,21850,28
20240910,102000,169036750,21900,21900,21900,21900,0
20240910,101900,169036750,21900,21900,21900,21900,0
20240910,101800,169036750,21900,21900,21900,21900,0
20240910,101700,169036750,21900,21850,21900,21850,100
20240910,101600,166847250,21800,21850,21850,21800,36
20240910,101500,166061200,21850,21850,21850,21850,0
20240910,101400,166061200,21850,21850,21850,21850,0
20240910,101300,166061200,21850,21850,21850,21850,0
20240910,101200,166061200,21850,21850,21850,21850,0
20240910,101100,166061200,21850,21850,21850,21850,25
20240910,101000,165514950,21800,21850,21850,21800,12
20240910,100900,165253300,21900,21900,21900,21900,0
20240910,100800,165253300,21900,21900,21900,21900,326
20240910,100700,158113900,21950,21950,21950,21950,1
20240910,100600,158091950,21950,21950,21950,21950,25
20240910,100500,157543200,21950,21950,21950,21950,0
20240910,100400,157543200,21950,22000,22000,21950,27
20240910,100300,156950500,22000,22000,22000,22000,0
20240910,100200,156950500,22000,22000,22000,22000,0
20240910,100100,156950500,22000,21950,22000,21950,46
20240910,100000,155940700,22000,21950,22000,21950,26
20240910,095900,155368750,22000,22000,22000,22000,61
20240910,095800,154026750,22000,22000,22000,22000,0
20240910,095700,154026750,22000,22050,22050,22000,28
20240910,095600,153409500,22050,22050,22050,22050,5
20240910,095500,153299250,22050,22050,22050,22050,11
20240910,095400,153056700,22100,22000,22100,22000,101
20240910,095300,150826900,22000,21950,22000,21950,100
20240910,095200,148630900,21900,21900,21900,21900,0
20240910,095100,148630900,21900,21900,21900,21900,0
20240910,095000,148630900,21900,21900,21900,21900,1
20240910,094900,148609000,21950,21950,21950,21950,0
20240910,094800,148609000,21950,21950,21950,21950,27
20240910,094700,148016350,21950,21950,21950,21950,2
20240910,094600,147972450,21900,21900,21900,21900,10
20240910,094500,147753450,21950,21950,21950,21950,0
20240910,094400,147753450,21950,22000,22000,21800,682
20240910,094300,132840100,22000,22000,22000,22000,0
20240910,094200,132840100,22000,22000,22000,22000,98
20240910,094100,130684100,22050,22000,22050,22000,412
20240910,094000,121619750,22000,21950,22000,21950,318
20240910,093900,114639600,21950,21950,21950,21900,71
20240910,093800,113081800,21950,21950,21950,21950,0
20240910,093700,113081800,21950,21950,21950,21950,0
20240910,093600,113081800,21950,21850,21950,21850,181
20240910,093500,109118850,21900,21900,21900,21900,161
20240910,093400,105592950,21950,21950,21950,21950,1
20240910,093300,105571000,21950,21900,21950,21900,100
20240910,093200,103378250,21850,21900,21900,21850,115
20240910,093100,100864250,21850,21850,21850,21850,1
20240910,093000,100842400,21900,21900,21900,21900,171
20240910,092900,97097500,21950,21950,21950,21950,50
20240910,092800,96000000,21950,21950,21950,21950,7
20240910,092700,95846350,21950,21950,21950,21950,51
20240910,092600,94726900,21950,21850,21950,21850,104
20240910,092500,92447100,21800,21800,21800,21800,16
20240910,092400,92098300,21850,21850,21850,21850,1
20240910,092300,92076450,21750,21750,21750,21750,23
20240910,092200,91576200,21750,21750,21750,21750,0
20240910,092100,91576200,21750,21750,21750,21750,25
20240910,092000,91032450,21700,21700,21700,21700,0
20240910,091900,91032450,21700,21700,21700,21700,193
20240910,091800,86844350,21700,21850,21850,21700,28
20240910,091700,86236600,21850,21500,21850,21500,1170
20240910,091600,60934750,21550,21400,21550,21400,764
20240910,091500,44547150,21450,21500,21500,21450,813
20240910,091400,27101700,21500,21500,21500,21500,99
20240910,091300,24973200,21550,21600,21600,21550,400
20240910,091200,16345200,21650,21650,21650,21650,0
20240910,091100,16345200,21650,21650,21650,21650,53
20240910,091000,15197750,21650,21650,21650,21650,0
20240910,090900,15197750,21650,21700,21700,21650,23
20240910,090800,14699300,21650,21700,21700,21650,31
20240910,090700,14027600,21750,21900,21900,21750,53
20240910,090600,12870150,21900,22000,22000,21900,314
20240910,090500,5992900,21950,21950,21950,21950,236
20240910,090400,812700,21950,21950,21950,21950,3
20240910,090300,746850,21950,22000,22000,21950,3
20240910,090200,680900,21950,21950,21950,21950,0
20240910,090100,680900,21950,21950,21950,21950,20
20240910,090000,241900,21950,22000,22000,21950,11