KissMeData/001120/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183300,2973233600,29750,29750,29750,29750,4436
20240911,183200,2973233600,29750,29750,29750,29750,0
20240911,183100,2973233600,29750,29750,29750,29750,0
20240911,183000,2973233600,29750,29750,29750,29750,0
20240911,182900,2973233600,29750,29750,29750,29750,0
20240911,182800,2973233600,29750,29750,29750,29750,0
20240911,182700,2973233600,29750,29750,29750,29750,0
20240911,182600,2973233600,29750,29750,29750,29750,0
20240911,182500,2973233600,29750,29750,29750,29750,0
20240911,182400,2973233600,29750,29750,29750,29750,0
20240911,182300,2973233600,29750,29750,29750,29750,0
20240911,182200,2973233600,29750,29750,29750,29750,0
20240911,182100,2973233600,29750,29750,29750,29750,0
20240911,182000,2973233600,29750,29750,29750,29750,0
20240911,181900,2973233600,29750,29750,29750,29750,0
20240911,181800,2973233600,29750,29750,29750,29750,0
20240911,181700,2973233600,29750,29750,29750,29750,0
20240911,181600,2973233600,29750,29750,29750,29750,0
20240911,181500,2973233600,29750,29750,29750,29750,0
20240911,181400,2973233600,29750,29750,29750,29750,0
20240911,181300,2973233600,29750,29750,29750,29750,0
20240911,181200,2973233600,29750,29750,29750,29750,0
20240911,181100,2973233600,29750,29750,29750,29750,0
20240911,181000,2973233600,29750,29750,29750,29750,0
20240911,180900,2973233600,29750,29750,29750,29750,0
20240911,180800,2973233600,29750,29750,29750,29750,0
20240911,180700,2973233600,29750,29750,29750,29750,0
20240911,180600,2973233600,29750,29750,29750,29750,0
20240911,180500,2973233600,29750,29750,29750,29750,0
20240911,180400,2973233600,29750,29750,29750,29750,0
20240911,180300,2973233600,29750,29750,29750,29750,4436
20240911,180200,2973233600,29750,29750,29750,29750,0
20240911,180100,2973233600,29750,29750,29750,29750,0
20240911,180000,2973233600,29750,29750,29750,29750,0
20240911,175900,2973233600,29750,29750,29750,29750,0
20240911,175800,2973233600,29750,29750,29750,29750,0
20240911,175700,2973233600,29750,29750,29750,29750,0
20240911,175600,2973233600,29750,29750,29750,29750,0
20240911,175500,2973233600,29750,29750,29750,29750,0
20240911,175400,2973233600,29750,29750,29750,29750,0
20240911,175300,2973233600,29750,29750,29750,29750,0
20240911,175200,2973233600,29750,29750,29750,29750,0
20240911,175100,2973233600,29750,29750,29750,29750,0
20240911,175000,2973233600,29750,29750,29750,29750,0
20240911,174900,2973233600,29750,29750,29750,29750,0
20240911,174800,2973233600,29750,29750,29750,29750,0
20240911,174700,2973233600,29750,29750,29750,29750,0
20240911,174600,2973233600,29750,29750,29750,29750,0
20240911,174500,2973233600,29750,29750,29750,29750,0
20240911,174400,2973233600,29750,29750,29750,29750,0
20240911,174300,2973233600,29750,29750,29750,29750,0
20240911,174200,2973233600,29750,29750,29750,29750,0
20240911,174100,2973233600,29750,29750,29750,29750,0
20240911,174000,2973233600,29750,29750,29750,29750,0
20240911,173900,2973233600,29750,29750,29750,29750,0
20240911,173800,2973233600,29750,29750,29750,29750,0
20240911,173700,2973233600,29750,29750,29750,29750,0
20240911,173600,2973233600,29750,29750,29750,29750,0
20240911,173500,2973233600,29750,29750,29750,29750,0
20240911,173400,2973233600,29750,29750,29750,29750,0
20240911,173300,2973233600,29750,29750,29750,29750,4436
20240911,173200,2973233600,29750,29750,29750,29750,0
20240911,173100,2973233600,29750,29750,29750,29750,0
20240911,173000,2973233600,29750,29750,29750,29750,0
20240911,172900,2973233600,29750,29750,29750,29750,0
20240911,172800,2973233600,29750,29750,29750,29750,0
20240911,172700,2973233600,29750,29750,29750,29750,0
20240911,172600,2973233600,29750,29750,29750,29750,0
20240911,172500,2973233600,29750,29750,29750,29750,0
20240911,172400,2973233600,29750,29750,29750,29750,0
20240911,172300,2973233600,29750,29750,29750,29750,0
20240911,172200,2973233600,29750,29750,29750,29750,0
20240911,172100,2973233600,29750,29750,29750,29750,0
20240911,172000,2973233600,29750,29750,29750,29750,0
20240911,171900,2973233600,29750,29750,29750,29750,0
20240911,171800,2973233600,29750,29750,29750,29750,0
20240911,171700,2973233600,29750,29750,29750,29750,0
20240911,171600,2973233600,29750,29750,29750,29750,0
20240911,171500,2973233600,29750,29750,29750,29750,0
20240911,171400,2973233600,29750,29750,29750,29750,0
20240911,171300,2973233600,29750,29750,29750,29750,0
20240911,171200,2973233600,29750,29750,29750,29750,0
20240911,171100,2973233600,29750,29750,29750,29750,0
20240911,171000,2973233600,29750,29750,29750,29750,0
20240911,170900,2973233600,29750,29750,29750,29750,0
20240911,170800,2973233600,29750,29750,29750,29750,0
20240911,170700,2973233600,29750,29750,29750,29750,0
20240911,170600,2973233600,29750,29750,29750,29750,0
20240911,170500,2973233600,29750,29750,29750,29750,0
20240911,170400,2973233600,29750,29750,29750,29750,0
20240911,170300,2973233600,29750,29750,29750,29750,4436
20240911,170200,2973233600,29750,29750,29750,29750,0
20240911,170100,2973233600,29750,29750,29750,29750,0
20240911,170000,2973233600,29750,29750,29750,29750,0
20240911,165900,2973233600,29750,29750,29750,29750,0
20240911,165800,2973233600,29750,29750,29750,29750,0
20240911,165700,2973233600,29750,29750,29750,29750,0
20240911,165600,2973233600,29750,29750,29750,29750,0
20240911,165500,2973233600,29750,29750,29750,29750,0
20240911,165400,2973233600,29750,29750,29750,29750,0
20240911,165300,2973233600,29750,29750,29750,29750,0
20240911,165200,2973233600,29750,29750,29750,29750,0
20240911,165100,2973233600,29750,29750,29750,29750,0
20240911,165000,2973233600,29750,29750,29750,29750,0
20240911,164900,2973233600,29750,29750,29750,29750,0
20240911,164800,2973233600,29750,29750,29750,29750,0
20240911,164700,2973233600,29750,29750,29750,29750,0
20240911,164600,2973233600,29750,29750,29750,29750,0
20240911,164500,2973233600,29750,29750,29750,29750,0
20240911,164400,2973233600,29750,29750,29750,29750,0
20240911,164300,2973233600,29750,29750,29750,29750,0
20240911,164200,2973233600,29750,29750,29750,29750,0
20240911,164100,2973233600,29750,29750,29750,29750,0
20240911,164000,2973233600,29750,29750,29750,29750,0
20240911,163900,2973233600,29750,29750,29750,29750,0
20240911,163800,2973233600,29750,29750,29750,29750,0
20240911,163700,2973233600,29750,29750,29750,29750,0
20240911,163600,2973233600,29750,29750,29750,29750,0
20240911,163500,2973233600,29750,29750,29750,29750,0
20240911,163400,2973233600,29750,29750,29750,29750,0
20240911,163300,2973233600,29750,29750,29750,29750,4436
20240911,163200,2973233600,29750,29750,29750,29750,0
20240911,163100,2973233600,29750,29750,29750,29750,0
20240911,163000,2973233600,29750,29750,29750,29750,0
20240911,162900,2973233600,29750,29750,29750,29750,0
20240911,162800,2973233600,29750,29750,29750,29750,0
20240911,162700,2973233600,29750,29750,29750,29750,0
20240911,162600,2973233600,29750,29750,29750,29750,0
20240911,162500,2973233600,29750,29750,29750,29750,0
20240911,162400,2973233600,29750,29750,29750,29750,0
20240911,162300,2973233600,29750,29750,29750,29750,0
20240911,162200,2973233600,29750,29750,29750,29750,0
20240911,162100,2973233600,29750,29750,29750,29750,0
20240911,162000,2973233600,29750,29750,29750,29750,0
20240911,161900,2973233600,29750,29750,29750,29750,0
20240911,161800,2973233600,29750,29750,29750,29750,0
20240911,161700,2973233600,29750,29750,29750,29750,0
20240911,161600,2973233600,29750,29750,29750,29750,0
20240911,161500,2973233600,29750,29750,29750,29750,0
20240911,161400,2973233600,29750,29750,29750,29750,0
20240911,161300,2973233600,29750,29750,29750,29750,0
20240911,161200,2973233600,29750,29750,29750,29750,0
20240911,161100,2973233600,29750,29750,29750,29750,0
20240911,161000,2973233600,29750,29750,29750,29750,0
20240911,160900,2973233600,29750,29750,29750,29750,0
20240911,160800,2973233600,29750,29750,29750,29750,0
20240911,160700,2973233600,29750,29750,29750,29750,0
20240911,160600,2973233600,29750,29750,29750,29750,0
20240911,160500,2973233600,29750,29750,29750,29750,0
20240911,160400,2973233600,29750,29750,29750,29750,0
20240911,160300,2973233600,29750,29750,29750,29750,4436
20240911,160200,2973233600,29750,29750,29750,29750,0
20240911,160100,2973233600,29750,29750,29750,29750,0
20240911,160000,2973233600,29750,29750,29750,29750,0
20240911,155900,2973233600,29750,29750,29750,29750,0
20240911,155800,2973233600,29750,29750,29750,29750,0
20240911,155700,2973233600,29750,29750,29750,29750,0
20240911,155600,2973233600,29750,29750,29750,29750,0
20240911,155500,2973233600,29750,29750,29750,29750,0
20240911,155400,2973233600,29750,29750,29750,29750,0
20240911,155300,2973233600,29750,29750,29750,29750,0
20240911,155200,2973233600,29750,29750,29750,29750,0
20240911,155100,2973233600,29750,29750,29750,29750,0
20240911,155000,2973233600,29750,29750,29750,29750,0
20240911,154900,2973233600,29750,29750,29750,29750,0
20240911,154800,2973233600,29750,29750,29750,29750,0
20240911,154700,2973233600,29750,29750,29750,29750,0
20240911,154600,2973233600,29750,29750,29750,29750,0
20240911,154500,2973233600,29750,29750,29750,29750,0
20240911,154400,2973233600,29750,29750,29750,29750,0
20240911,154300,2973233600,29750,29750,29750,29750,0
20240911,154200,2973233600,29750,29750,29750,29750,0
20240911,154100,2973233600,29750,29750,29750,29750,0
20240911,154000,2973233600,29750,29750,29750,29750,0
20240911,153900,2973233600,29750,29750,29750,29750,0
20240911,153800,2973233600,29750,29750,29750,29750,0
20240911,153700,2973233600,29750,29750,29750,29750,0
20240911,153600,2973233600,29750,29750,29750,29750,0
20240911,153500,2973233600,29750,29750,29750,29750,0
20240911,153400,2973233600,29750,29750,29750,29750,0
20240911,153300,2973233600,29750,29750,29750,29750,4436
20240911,153200,2973233600,29750,29750,29750,29750,0
20240911,153100,2973233600,29750,29750,29750,29750,0
20240911,153000,2973233600,29750,29750,29750,29750,4436
20240911,152900,2841262600,29750,29750,29750,29750,0
20240911,152800,2841262600,29750,29750,29750,29750,0
20240911,152700,2841262600,29750,29750,29750,29750,0
20240911,152600,2841262600,29750,29750,29750,29750,0
20240911,152500,2841262600,29750,29750,29750,29750,0
20240911,152400,2841262600,29750,29750,29750,29750,0
20240911,152300,2841262600,29750,29750,29750,29750,0
20240911,152200,2841262600,29750,29750,29750,29750,0
20240911,152100,2841262600,29750,29750,29750,29750,0
20240911,152000,2841262600,29750,29750,29750,29750,0
20240911,151900,2841262600,29750,29700,29750,29600,875
20240911,151800,2815264650,29700,29600,29700,29550,2671
20240911,151700,2736188650,29600,29600,29600,29550,386
20240911,151600,2724763750,29600,29550,29600,29550,117
20240911,151500,2721303550,29600,29550,29600,29550,105
20240911,151400,2718197500,29550,29550,29600,29550,19
20240911,151300,2717636000,29600,29500,29600,29500,738
20240911,151200,2695812200,29500,29550,29600,29500,142
20240911,151100,2691615700,29550,29600,29600,29550,164
20240911,151000,2686761600,29550,29550,29600,29550,138
20240911,150900,2682677100,29500,29550,29600,29500,274
20240911,150800,2674580450,29550,29550,29600,29550,151
20240911,150700,2670118350,29550,29550,29600,29550,561
20240911,150600,2653518200,29550,29600,29600,29550,22
20240911,150500,2652867700,29550,29550,29600,29550,408
20240911,150400,2640809800,29600,29500,29600,29500,50
20240911,150300,2639331700,29550,29550,29550,29500,300
20240911,150200,2630467300,29550,29600,29600,29550,269
20240911,150100,2622509950,29550,29550,29600,29550,184
20240911,150000,2617072150,29500,29500,29550,29500,42
20240911,145900,2615831550,29550,29550,29550,29500,251
20240911,145800,2608416400,29600,29500,29600,29500,212
20240911,145700,2602151700,29500,29550,29550,29500,102
20240911,145600,2599137700,29550,29550,29550,29500,33
20240911,145500,2598162600,29500,29500,29550,29500,59
20240911,145400,2596419250,29500,29600,29600,29500,196
20240911,145300,2590626900,29550,29550,29550,29550,689
20240911,145200,2570266950,29550,29600,29600,29550,35
20240911,145100,2569231050,29550,29500,29550,29500,454
20240911,145000,2555815400,29550,29500,29550,29500,19
20240911,144900,2555254000,29500,29550,29550,29500,439
20240911,144800,2542291900,29550,29550,29550,29550,9
20240911,144700,2542025950,29550,29550,29550,29550,39
20240911,144600,2540873500,29600,29550,29600,29500,17
20240911,144500,2540370650,29500,29550,29550,29500,1347
20240911,144400,2500577200,29550,29600,29650,29550,160
20240911,144300,2495841200,29600,29550,29600,29550,536
20240911,144200,2480001000,29600,29600,29600,29550,264
20240911,144100,2472197150,29550,29550,29600,29550,283
20240911,144000,2463834300,29600,29550,29600,29550,112
20240911,143900,2460520700,29600,29550,29600,29550,213
20240911,143800,2454225900,29600,29600,29600,29600,1
20240911,143700,2454196300,29550,29550,29550,29550,260
20240911,143600,2446513300,29600,29600,29600,29600,108
20240911,143500,2443316500,29550,29600,29600,29550,23
20240911,143400,2442636300,29600,29600,29600,29600,2
20240911,143300,2442577100,29600,29600,29600,29600,38
20240911,143200,2441452300,29600,29550,29600,29500,238
20240911,143100,2434415100,29550,29500,29550,29500,155
20240911,143000,2429838850,29550,29500,29550,29500,262
20240911,142900,2422107650,29500,29500,29500,29500,373
20240911,142800,2411104150,29500,29500,29550,29500,1711
20240911,142700,2360629000,29550,29550,29550,29550,102
20240911,142600,2357614900,29550,29600,29600,29500,683
20240911,142500,2337431750,29650,29600,29650,29600,30
20240911,142400,2336543150,29550,29600,29650,29550,444
20240911,142300,2323403450,29600,29650,29700,29600,167
20240911,142200,2318454100,29650,29600,29650,29600,347
20240911,142100,2308180250,29550,29600,29600,29550,60
20240911,142000,2306404850,29600,29550,29600,29550,229
20240911,141900,2299637300,29600,29600,29600,29600,75
20240911,141800,2297417300,29600,29550,29600,29550,250
20240911,141700,2290026600,29600,29550,29600,29550,57
20240911,141600,2288341650,29600,29600,29600,29550,286
20240911,141500,2279886400,29600,29600,29600,29600,66
20240911,141400,2277932800,29600,29600,29600,29600,136
20240911,141300,2273907200,29600,29550,29600,29550,42
20240911,141200,2272665500,29600,29650,29650,29600,421
20240911,141100,2260203800,29650,29600,29650,29600,73
20240911,141000,2258040350,29600,29600,29600,29600,18
20240911,140900,2257507550,29600,29600,29600,29600,13
20240911,140800,2257122750,29550,29600,29600,29550,189
20240911,140700,2251537400,29600,29650,29650,29600,200
20240911,140600,2245617300,29650,29650,29650,29650,140
20240911,140500,2241466300,29650,29600,29650,29600,102
20240911,140400,2238442050,29700,29600,29700,29600,181
20240911,140300,2233082800,29600,29600,29650,29550,74
20240911,140200,2230892100,29650,29600,29700,29600,232
20240911,140100,2224012650,29600,29600,29700,29550,140
20240911,140000,2219865250,29600,29600,29650,29550,148
20240911,135900,2215478950,29550,29550,29550,29550,208
20240911,135800,2209332550,29550,29550,29650,29550,304
20240911,135700,2200329300,29600,29550,29600,29550,54
20240911,135600,2198730950,29600,29550,29600,29550,94
20240911,135500,2195953200,29550,29600,29650,29550,337
20240911,135400,2185974200,29550,29550,29550,29550,113
20240911,135300,2182635050,29550,29600,29600,29550,112
20240911,135200,2179319900,29600,29550,29600,29550,14
20240911,135100,2178905600,29550,29550,29550,29550,208
20240911,135000,2172759200,29550,29550,29550,29550,1
20240911,134900,2172729650,29550,29550,29600,29550,18
20240911,134800,2172197500,29550,29550,29550,29550,33
20240911,134700,2171222350,29600,29600,29600,29550,23
20240911,134600,2170541600,29550,29550,29550,29550,208
20240911,134500,2164395200,29600,29550,29600,29550,15
20240911,134400,2163951850,29550,29550,29550,29550,1
20240911,134300,2163922300,29550,29600,29600,29550,34
20240911,134200,2162917000,29550,29550,29600,29550,273
20240911,134100,2154849750,29550,29600,29600,29550,361
20240911,134000,2144164700,29600,29600,29650,29600,2072
20240911,133900,2082743350,29650,29600,29650,29600,148
20240911,133800,2078355250,29650,29600,29650,29600,468
20240911,133700,2064502350,29600,29600,29600,29600,6
20240911,133600,2064324750,29600,29600,29600,29600,1
20240911,133500,2064295150,29600,29650,29650,29600,172
20240911,133400,2059196050,29650,29650,29650,29650,97
20240911,133300,2056320000,29650,29700,29700,29650,102
20240911,133200,2053291000,29650,29650,29650,29650,43
20240911,133100,2052016050,29600,29600,29600,29600,19
20240911,133000,2051453650,29600,29600,29600,29600,207
20240911,132900,2045326450,29650,29650,29650,29650,16
20240911,132800,2044852050,29650,29700,29700,29650,55
20240911,132700,2043220700,29600,29650,29700,29550,18
20240911,132600,2042688450,29550,29600,29650,29550,49
20240911,132500,2041238950,29600,29650,29700,29600,329
20240911,132400,2031491950,29600,29600,29650,29600,107
20240911,132300,2028322750,29500,29550,29550,29500,200
20240911,132200,2022415650,29500,29500,29500,29500,12
20240911,132100,2022061650,29600,29600,29650,29550,230
20240911,132000,2015263400,29600,29600,29650,29600,52
20240911,131900,2013722200,29600,29550,29600,29550,169
20240911,131800,2008725750,29550,29550,29550,29550,0
20240911,131700,2008725750,29550,29600,29600,29550,264
20240911,131600,2000922800,29650,29600,29650,29600,61
20240911,131500,1999115000,29600,29600,29600,29600,128
20240911,131400,1995326200,29600,29600,29600,29600,12
20240911,131300,1994971000,29550,29550,29550,29500,237
20240911,131200,1987978000,29550,29550,29550,29500,63
20240911,131100,1986116950,29550,29550,29550,29550,351
20240911,131000,1975744900,29600,29550,29600,29550,21
20240911,130900,1975124100,29600,29550,29600,29550,232
20240911,130800,1968267800,29600,29600,29600,29550,24
20240911,130700,1967558000,29600,29600,29600,29600,1
20240911,130600,1967528400,29600,29600,29600,29600,0
20240911,130500,1967528400,29600,29550,29600,29550,233
20240911,130400,1960642600,29600,29600,29600,29600,33
20240911,130300,1959665800,29550,29550,29550,29550,12
20240911,130200,1959311200,29600,29550,29600,29550,186
20240911,130100,1953813100,29550,29600,29600,29550,1352
20240911,130000,1913833250,29600,29650,29700,29600,281
20240911,125900,1905512200,29600,29600,29600,29600,12
20240911,125800,1905157000,29650,29650,29650,29650,12
20240911,125700,1904801200,29600,29600,29600,29600,7
20240911,125600,1904594000,29600,29650,29650,29600,323
20240911,125500,1895027650,29700,29600,29800,29600,244
20240911,125400,1887785000,29600,29600,29600,29550,66
20240911,125300,1885832000,29600,29600,29600,29600,17
20240911,125200,1885328800,29600,29600,29600,29600,191
20240911,125100,1879675200,29650,29700,29700,29650,189
20240911,125000,1874066050,29700,29700,29700,29700,41
20240911,124900,1872848350,29550,29600,29600,29550,315
20240911,124800,1863525050,29600,29600,29600,29550,322
20240911,124700,1854003300,29650,29650,29700,29650,385
20240911,124600,1842583450,29650,29600,29650,29600,46
20240911,124500,1841220150,29650,29650,29650,29600,49
20240911,124400,1839767900,29650,29600,29650,29600,17
20240911,124300,1839264400,29600,29600,29800,29600,544
20240911,124200,1823132750,29600,29600,29600,29600,46
20240911,124100,1821771150,29600,29650,29650,29600,45
20240911,124000,1820439100,29650,29600,29650,29550,70
20240911,123900,1818364950,29600,29650,29650,29600,295
20240911,123800,1809629000,29650,29650,29650,29650,31
20240911,123700,1808709850,29600,29600,29600,29600,7
20240911,123600,1808502650,29600,29550,29600,29550,26
20240911,123500,1807734300,29550,29600,29650,29550,436
20240911,123400,1794836850,29600,29550,29600,29550,122
20240911,123300,1791226250,29600,29550,29600,29550,96
20240911,123200,1788388650,29600,29600,29600,29600,81
20240911,123100,1785991050,29600,29650,29650,29550,333
20240911,123000,1776126400,29650,29650,29700,29650,48
20240911,122900,1774702300,29700,29650,29700,29600,103
20240911,122800,1771647750,29600,29600,29650,29600,187
20240911,122700,1766111950,29600,29600,29600,29600,183
20240911,122600,1760695150,29600,29600,29600,29600,64
20240911,122500,1758800750,29600,29600,29650,29600,136
20240911,122400,1754774800,29550,29600,29600,29550,13
20240911,122300,1754390050,29550,29550,29550,29550,0
20240911,122200,1754390050,29550,29600,29600,29550,242
20240911,122100,1747238500,29550,29550,29550,29550,0
20240911,122000,1747238500,29550,29550,29550,29550,2
20240911,121900,1747179400,29550,29550,29550,29550,47
20240911,121800,1745790550,29550,29600,29600,29550,237
20240911,121700,1738786200,29600,29600,29600,29550,116
20240911,121600,1735353200,29600,29600,29600,29600,4
20240911,121500,1735234800,29550,29600,29600,29550,257
20240911,121400,1727635850,29600,29600,29600,29550,313
20240911,121300,1718381400,29600,29600,29650,29600,64
20240911,121200,1716486400,29600,29650,29650,29600,581
20240911,121100,1699273850,29700,29700,29700,29700,1
20240911,121000,1699244150,29650,29700,29700,29650,437
20240911,120900,1686279150,29700,29700,29700,29700,2
20240911,120800,1686219750,29700,29700,29700,29650,41
20240911,120700,1685002650,29700,29700,29700,29700,77
20240911,120600,1682715750,29650,29650,29650,29650,219
20240911,120500,1676222400,29700,29700,29700,29700,100
20240911,120400,1673252400,29700,29700,29700,29700,0
20240911,120300,1673252400,29700,29700,29700,29650,16
20240911,120200,1672777800,29700,29650,29700,29650,33
20240911,120100,1671798250,29650,29650,29650,29650,207
20240911,120000,1665660700,29650,29700,29700,29650,33
20240911,115900,1664680650,29650,29700,29700,29650,102
20240911,115800,1661651850,29650,29650,29650,29650,0
20240911,115700,1661651850,29650,29650,29650,29650,218
20240911,115600,1655188150,29700,29850,29850,29700,180
20240911,115500,1649830350,29850,29700,29850,29700,28
20240911,115400,1648995350,29750,29750,29750,29700,101
20240911,115300,1645991200,29700,29750,29750,29700,376
20240911,115200,1634818450,29700,29700,29700,29700,0
20240911,115100,1634818450,29700,29700,29700,29700,17
20240911,115000,1634313550,29700,29700,29700,29700,48
20240911,114900,1632887950,29700,29700,29700,29700,219
20240911,114800,1626383650,29750,29750,29750,29750,84
20240911,114700,1623884650,29750,29750,29750,29750,0
20240911,114600,1623884650,29750,29700,29750,29700,54
20240911,114500,1622280650,29750,29750,29750,29700,145
20240911,114400,1617967550,29800,29850,29850,29800,167
20240911,114300,1612988450,29900,29900,29900,29900,100
20240911,114200,1609998450,29900,29800,29900,29800,72
20240911,114100,1607847050,29800,29750,29800,29750,262
20240911,114000,1600050400,29750,29900,29900,29750,209
20240911,113900,1593812950,29900,29850,29900,29850,78
20240911,113800,1591481900,29850,29750,29850,29750,98
20240911,113700,1588561600,29700,29700,29700,29700,60
20240911,113600,1586779600,29700,29750,29750,29700,172
20240911,113500,1581670350,29850,29700,29850,29700,45
20240911,113400,1580330750,29700,29700,29700,29700,62
20240911,113300,1578489350,29700,29700,29700,29700,141
20240911,113200,1574301650,29700,29700,29700,29700,241
20240911,113100,1567143950,29650,29700,29700,29650,726
20240911,113000,1545585600,29650,29800,29850,29650,200
20240911,112900,1539634900,29900,29650,29900,29650,114
20240911,112800,1536233400,29650,29750,29800,29650,345
20240911,112700,1525992550,29650,29600,29650,29600,225
20240911,112600,1519323300,29650,29650,29650,29650,167
20240911,112500,1514371750,29800,29650,29800,29650,42
20240911,112400,1513123300,29650,29700,29700,29600,329
20240911,112300,1503368800,29800,29650,29800,29650,115
20240911,112200,1499955050,29650,29650,29650,29650,93
20240911,112100,1497197600,29650,29650,29650,29600,453
20240911,112000,1483782450,29650,29650,29800,29650,482
20240911,111900,1469475900,29650,29600,29650,29600,68
20240911,111800,1467461700,29600,29650,29650,29600,330
20240911,111700,1457685300,29650,29650,29650,29650,70
20240911,111600,1455609800,29700,29650,29750,29650,125
20240911,111500,1451897400,29650,29700,29700,29650,297
20240911,111400,1443086850,29650,29650,29650,29650,89
20240911,111300,1440448000,29700,29700,29700,29650,56
20240911,111200,1438786800,29700,29700,29700,29650,220
20240911,111100,1432256300,29650,29650,29700,29650,591
20240911,111000,1414732150,29700,29700,29800,29650,109
20240911,110900,1411492500,29700,29700,29700,29700,266
20240911,110800,1403592300,29700,29650,29700,29600,482
20240911,110700,1389313150,29650,29800,29850,29650,333
20240911,110600,1379417700,29650,29800,29800,29650,155
20240911,110500,1374807700,29800,29700,29800,29700,69
20240911,110400,1372754350,29750,29550,29750,29550,104
20240911,110300,1369667750,29550,29600,29600,29550,269
20240911,110200,1361718650,29600,29600,29700,29600,101
20240911,110100,1358725500,29700,29550,29700,29550,110
20240911,110000,1355469500,29550,29550,29550,29550,3
20240911,105900,1355380850,29550,29550,29550,29550,36
20240911,105800,1354317050,29550,29650,29650,29550,207
20240911,105700,1348198050,29650,29600,29650,29600,144
20240911,105600,1343929150,29600,29650,29650,29600,260
20240911,105500,1336228450,29650,29600,29650,29600,61
20240911,105400,1334419850,29650,29650,29700,29650,131
20240911,105300,1330535600,29750,29750,29750,29750,68
20240911,105200,1328512600,29750,29550,29750,29550,76
20240911,105100,1326257550,29650,29600,29650,29600,74
20240911,105000,1324063500,29550,29550,29550,29550,219
20240911,104900,1317592050,29550,29550,29550,29550,0
20240911,104800,1317592050,29550,29550,29550,29550,43
20240911,104700,1316321400,29550,29550,29650,29550,78
20240911,104600,1314011050,29550,29550,29550,29550,207
20240911,104500,1307894200,29650,29650,29650,29600,105
20240911,104400,1304781900,29550,29550,29550,29550,67
20240911,104300,1302802050,29600,29500,29600,29500,243
20240911,104200,1295623000,29500,29450,29500,29450,568
20240911,104100,1278893250,29450,29400,29500,29400,511
20240911,104000,1263849450,29400,29450,29450,29400,89
20240911,103900,1261232800,29450,29500,29500,29400,443
20240911,103800,1248184200,29450,29500,29500,29450,658
20240911,103700,1228776700,29500,29550,29550,29500,327
20240911,103600,1219129200,29550,29550,29550,29500,60
20240911,103500,1217357100,29550,29550,29550,29550,1
20240911,103400,1217327550,29500,29550,29550,29500,394
20240911,103300,1205689950,29500,29700,29700,29500,1983
20240911,103200,1147029450,29700,29750,29800,29700,126
20240911,103100,1143281200,29700,29700,29750,29700,210
20240911,103000,1137040000,29650,29700,29750,29650,163
20240911,102900,1132198300,29700,29700,29750,29650,329
20240911,102800,1122435000,29700,29700,29750,29650,155
20240911,102700,1117832050,29700,29700,29750,29700,183
20240911,102600,1112392650,29700,29700,29700,29700,1
20240911,102500,1112362950,29700,29650,29700,29650,296
20240911,102400,1103586500,29700,29700,29700,29700,72
20240911,102300,1101448100,29700,29700,29700,29650,248
20240911,102200,1094087500,29700,29700,29700,29700,4
20240911,102100,1093968700,29700,29650,29700,29650,224
20240911,102000,1087326900,29650,29650,29650,29650,0
20240911,101900,1087326900,29650,29650,29650,29650,0
20240911,101800,1087326900,29650,29650,29650,29650,87
20240911,101700,1084747350,29600,29700,29700,29600,1591
20240911,101600,1037549800,29750,29750,29750,29750,668
20240911,101500,1017676800,29750,29800,29800,29750,58
20240911,101400,1015948600,29800,29800,29900,29800,253
20240911,101300,1008406150,29750,29800,29800,29750,6
20240911,101200,1008227600,29750,29800,29800,29750,300
20240911,101100,999298950,29800,29850,29850,29750,154
20240911,101000,994713150,29750,29850,29850,29750,783
20240911,100900,971378500,29850,29850,29850,29850,225
20240911,100800,964662250,29900,29850,29900,29850,252
20240911,100700,957139550,29900,29900,29900,29900,183
20240911,100600,951667850,29850,29850,29850,29850,23
20240911,100500,950981300,29850,29850,29850,29850,120
20240911,100400,947399300,29800,29850,29850,29800,440
20240911,100300,934279350,29900,29850,29950,29800,199
20240911,100200,928332450,29900,29850,29900,29850,30
20240911,100100,927435800,29850,29850,29900,29800,159
20240911,100000,922685600,29850,29800,29850,29800,270
20240911,095900,914627050,29800,29850,29850,29800,153
20240911,095800,910061600,29850,29850,29850,29850,0
20240911,095700,910061600,29850,29900,29900,29800,437
20240911,095600,897016500,29900,29850,29900,29850,17
20240911,095500,896508950,29850,29850,29850,29850,208
20240911,095400,890300150,29850,29850,29850,29850,115
20240911,095300,886867400,29850,30000,30000,29850,1257
20240911,095200,849278100,29950,29900,30050,29900,275
20240911,095100,841032450,29900,29950,29950,29900,288
20240911,095000,832417250,29950,29950,29950,29950,10
20240911,094900,832117750,29900,29900,29900,29850,207
20240911,094800,825928500,29850,29850,29850,29850,1
20240911,094700,825898650,29850,29850,29850,29850,356
20240911,094600,815272050,29900,30000,30000,29850,1593
20240911,094500,767572900,30050,30000,30050,30000,176
20240911,094400,762292850,30050,30050,30050,30050,103
20240911,094300,759197700,30050,30050,30050,30050,168
20240911,094200,754149300,30050,30150,30150,30050,248
20240911,094100,746688700,30100,30100,30150,30100,258
20240911,094000,738917750,30100,30100,30150,30100,98
20240911,093900,735963450,30100,30100,30150,30100,407
20240911,093800,723704050,30150,30150,30150,30150,278
20240911,093700,715322350,30150,30150,30150,30150,167
20240911,093600,710287300,30150,30150,30150,30150,104
20240911,093500,707151700,30150,30100,30150,30100,117
20240911,093400,703628500,30100,30150,30150,30100,308
20240911,093300,694349200,30150,30150,30150,30150,105
20240911,093200,691183450,30150,30100,30150,30100,246
20240911,093100,683770800,30100,30150,30150,30100,254
20240911,093000,676114950,30150,30100,30150,30000,213
20240911,092900,669724700,30100,30100,30100,30100,0
20240911,092800,669724700,30100,30150,30150,30100,328
20240911,092700,659841650,30150,30000,30150,30000,145
20240911,092600,655482000,30000,30100,30100,30000,307
20240911,092500,646247600,30100,30100,30100,30100,237
20240911,092400,639113900,30000,30050,30050,30000,666
20240911,092300,619115100,30000,30050,30050,30000,218
20240911,092200,612565000,30000,30100,30100,30000,937
20240911,092100,584391600,30150,30150,30150,30150,150
20240911,092000,579869100,30150,30150,30200,30100,710
20240911,091900,558465200,30100,30100,30100,30100,301
20240911,091800,549405100,30100,30150,30150,30100,46
20240911,091700,548018800,30200,30150,30200,30100,2384
20240911,091600,476133400,30200,30000,30200,30000,7193
20240911,091500,259815850,30050,30000,30050,30000,408
20240911,091400,247561500,30000,30000,30050,29950,492
20240911,091300,232783900,30050,30000,30050,29950,207
20240911,091200,226567750,30050,30050,30050,30000,727
20240911,091100,204750000,30050,29950,30050,29950,2563
20240911,091000,127860000,29950,30000,30050,29950,758
20240911,090900,105121150,30000,30000,30000,29950,549
20240911,090800,88664350,30000,29950,30000,29950,497
20240911,090700,73754800,30000,29950,30000,29800,543
20240911,090600,57498250,29800,29950,30000,29800,359
20240911,090500,46766500,29950,29750,29950,29750,419
20240911,090400,34243000,29800,29750,29800,29750,112
20240911,090300,30910300,29750,29700,29750,29700,108
20240911,090200,27701650,29700,29700,29700,29650,43
20240911,090100,26425150,29750,29850,29850,29650,198
20240911,090000,20541050,29600,29550,29850,29550,695