KissMeData/084110/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,409291350,24700,24700,24700,24700,477
20240902,195100,409291350,24700,24700,24700,24700,0
20240902,195000,409291350,24700,24700,24700,24700,0
20240902,194900,409291350,24700,24700,24700,24700,0
20240902,194800,409291350,24700,24700,24700,24700,0
20240902,194700,409291350,24700,24700,24700,24700,0
20240902,194600,409291350,24700,24700,24700,24700,0
20240902,194500,409291350,24700,24700,24700,24700,0
20240902,194400,409291350,24700,24700,24700,24700,0
20240902,194300,409291350,24700,24700,24700,24700,0
20240902,194200,409291350,24700,24700,24700,24700,0
20240902,194100,409291350,24700,24700,24700,24700,0
20240902,194000,409291350,24700,24700,24700,24700,0
20240902,193900,409291350,24700,24700,24700,24700,0
20240902,193800,409291350,24700,24700,24700,24700,0
20240902,193700,409291350,24700,24700,24700,24700,0
20240902,193600,409291350,24700,24700,24700,24700,0
20240902,193500,409291350,24700,24700,24700,24700,0
20240902,193400,409291350,24700,24700,24700,24700,0
20240902,193300,409291350,24700,24700,24700,24700,0
20240902,193200,409291350,24700,24700,24700,24700,0
20240902,193100,409291350,24700,24700,24700,24700,0
20240902,193000,409291350,24700,24700,24700,24700,0
20240902,192900,409291350,24700,24700,24700,24700,0
20240902,192800,409291350,24700,24700,24700,24700,0
20240902,192700,409291350,24700,24700,24700,24700,0
20240902,192600,409291350,24700,24700,24700,24700,0
20240902,192500,409291350,24700,24700,24700,24700,0
20240902,192400,409291350,24700,24700,24700,24700,0
20240902,192300,409291350,24700,24700,24700,24700,0
20240902,192200,409291350,24700,24700,24700,24700,477
20240902,192100,409291350,24700,24700,24700,24700,0
20240902,192000,409291350,24700,24700,24700,24700,0
20240902,191900,409291350,24700,24700,24700,24700,0
20240902,191800,409291350,24700,24700,24700,24700,0
20240902,191700,409291350,24700,24700,24700,24700,0
20240902,191600,409291350,24700,24700,24700,24700,0
20240902,191500,409291350,24700,24700,24700,24700,0
20240902,191400,409291350,24700,24700,24700,24700,0
20240902,191300,409291350,24700,24700,24700,24700,0
20240902,191200,409291350,24700,24700,24700,24700,0
20240902,191100,409291350,24700,24700,24700,24700,0
20240902,191000,409291350,24700,24700,24700,24700,0
20240902,190900,409291350,24700,24700,24700,24700,0
20240902,190800,409291350,24700,24700,24700,24700,0
20240902,190700,409291350,24700,24700,24700,24700,0
20240902,190600,409291350,24700,24700,24700,24700,0
20240902,190500,409291350,24700,24700,24700,24700,0
20240902,190400,409291350,24700,24700,24700,24700,0
20240902,190300,409291350,24700,24700,24700,24700,0
20240902,190200,409291350,24700,24700,24700,24700,0
20240902,190100,409291350,24700,24700,24700,24700,0
20240902,190000,409291350,24700,24700,24700,24700,0
20240902,185900,409291350,24700,24700,24700,24700,0
20240902,185800,409291350,24700,24700,24700,24700,0
20240902,185700,409291350,24700,24700,24700,24700,0
20240902,185600,409291350,24700,24700,24700,24700,0
20240902,185500,409291350,24700,24700,24700,24700,0
20240902,185400,409291350,24700,24700,24700,24700,0
20240902,185300,409291350,24700,24700,24700,24700,0
20240902,185200,409291350,24700,24700,24700,24700,477
20240902,185100,409291350,24700,24700,24700,24700,0
20240902,185000,409291350,24700,24700,24700,24700,0
20240902,184900,409291350,24700,24700,24700,24700,0
20240902,184800,409291350,24700,24700,24700,24700,0
20240902,184700,409291350,24700,24700,24700,24700,0
20240902,184600,409291350,24700,24700,24700,24700,0
20240902,184500,409291350,24700,24700,24700,24700,0
20240902,184400,409291350,24700,24700,24700,24700,0
20240902,184300,409291350,24700,24700,24700,24700,0
20240902,184200,409291350,24700,24700,24700,24700,0
20240902,184100,409291350,24700,24700,24700,24700,0
20240902,184000,409291350,24700,24700,24700,24700,0
20240902,183900,409291350,24700,24700,24700,24700,0
20240902,183800,409291350,24700,24700,24700,24700,0
20240902,183700,409291350,24700,24700,24700,24700,0
20240902,183600,409291350,24700,24700,24700,24700,0
20240902,183500,409291350,24700,24700,24700,24700,0
20240902,183400,409291350,24700,24700,24700,24700,0
20240902,183300,409291350,24700,24700,24700,24700,0
20240902,183200,409291350,24700,24700,24700,24700,0
20240902,183100,409291350,24700,24700,24700,24700,0
20240902,183000,409291350,24700,24700,24700,24700,0
20240902,182900,409291350,24700,24700,24700,24700,0
20240902,182800,409291350,24700,24700,24700,24700,0
20240902,182700,409291350,24700,24700,24700,24700,0
20240902,182600,409291350,24700,24700,24700,24700,0
20240902,182500,409291350,24700,24700,24700,24700,0
20240902,182400,409291350,24700,24700,24700,24700,0
20240902,182300,409291350,24700,24700,24700,24700,0
20240902,182200,409291350,24700,24700,24700,24700,477
20240902,182100,409291350,24700,24700,24700,24700,0
20240902,182000,409291350,24700,24700,24700,24700,0
20240902,181900,409291350,24700,24700,24700,24700,0
20240902,181800,409291350,24700,24700,24700,24700,0
20240902,181700,409291350,24700,24700,24700,24700,0
20240902,181600,409291350,24700,24700,24700,24700,0
20240902,181500,409291350,24700,24700,24700,24700,0
20240902,181400,409291350,24700,24700,24700,24700,0
20240902,181300,409291350,24700,24700,24700,24700,0
20240902,181200,409291350,24700,24700,24700,24700,0
20240902,181100,409291350,24700,24700,24700,24700,0
20240902,181000,409291350,24700,24700,24700,24700,0
20240902,180900,409291350,24700,24700,24700,24700,0
20240902,180800,409291350,24700,24700,24700,24700,0
20240902,180700,409291350,24700,24700,24700,24700,0
20240902,180600,409291350,24700,24700,24700,24700,0
20240902,180500,409291350,24700,24700,24700,24700,0
20240902,180400,409291350,24700,24700,24700,24700,0
20240902,180300,409291350,24700,24700,24700,24700,0
20240902,180200,409291350,24700,24700,24700,24700,0
20240902,180100,409291350,24700,24700,24700,24700,0
20240902,180000,409291350,24700,24700,24700,24700,0
20240902,175900,409291350,24700,24700,24700,24700,0
20240902,175800,409291350,24700,24700,24700,24700,0
20240902,175700,409291350,24700,24700,24700,24700,0
20240902,175600,409291350,24700,24700,24700,24700,0
20240902,175500,409291350,24700,24700,24700,24700,0
20240902,175400,409291350,24700,24700,24700,24700,0
20240902,175300,409291350,24700,24700,24700,24700,0
20240902,175200,409291350,24700,24700,24700,24700,477
20240902,175100,409291350,24700,24700,24700,24700,0
20240902,175000,409291350,24700,24700,24700,24700,0
20240902,174900,409291350,24700,24700,24700,24700,0
20240902,174800,409291350,24700,24700,24700,24700,0
20240902,174700,409291350,24700,24700,24700,24700,0
20240902,174600,409291350,24700,24700,24700,24700,0
20240902,174500,409291350,24700,24700,24700,24700,0
20240902,174400,409291350,24700,24700,24700,24700,0
20240902,174300,409291350,24700,24700,24700,24700,0
20240902,174200,409291350,24700,24700,24700,24700,0
20240902,174100,409291350,24700,24700,24700,24700,0
20240902,174000,409291350,24700,24700,24700,24700,0
20240902,173900,409291350,24700,24700,24700,24700,0
20240902,173800,409291350,24700,24700,24700,24700,0
20240902,173700,409291350,24700,24700,24700,24700,0
20240902,173600,409291350,24700,24700,24700,24700,0
20240902,173500,409291350,24700,24700,24700,24700,0
20240902,173400,409291350,24700,24700,24700,24700,0
20240902,173300,409291350,24700,24700,24700,24700,0
20240902,173200,409291350,24700,24700,24700,24700,0
20240902,173100,409291350,24700,24700,24700,24700,0
20240902,173000,409291350,24700,24700,24700,24700,0
20240902,172900,409291350,24700,24700,24700,24700,0
20240902,172800,409291350,24700,24700,24700,24700,0
20240902,172700,409291350,24700,24700,24700,24700,0
20240902,172600,409291350,24700,24700,24700,24700,0
20240902,172500,409291350,24700,24700,24700,24700,0
20240902,172400,409291350,24700,24700,24700,24700,0
20240902,172300,409291350,24700,24700,24700,24700,0
20240902,172200,409291350,24700,24700,24700,24700,477
20240902,172100,409291350,24700,24700,24700,24700,0
20240902,172000,409291350,24700,24700,24700,24700,0
20240902,171900,409291350,24700,24700,24700,24700,0
20240902,171800,409291350,24700,24700,24700,24700,0
20240902,171700,409291350,24700,24700,24700,24700,0
20240902,171600,409291350,24700,24700,24700,24700,0
20240902,171500,409291350,24700,24700,24700,24700,0
20240902,171400,409291350,24700,24700,24700,24700,0
20240902,171300,409291350,24700,24700,24700,24700,0
20240902,171200,409291350,24700,24700,24700,24700,0
20240902,171100,409291350,24700,24700,24700,24700,0
20240902,171000,409291350,24700,24700,24700,24700,0
20240902,170900,409291350,24700,24700,24700,24700,0
20240902,170800,409291350,24700,24700,24700,24700,0
20240902,170700,409291350,24700,24700,24700,24700,0
20240902,170600,409291350,24700,24700,24700,24700,0
20240902,170500,409291350,24700,24700,24700,24700,0
20240902,170400,409291350,24700,24700,24700,24700,0
20240902,170300,409291350,24700,24700,24700,24700,0
20240902,170200,409291350,24700,24700,24700,24700,0
20240902,170100,409291350,24700,24700,24700,24700,0
20240902,170000,409291350,24700,24700,24700,24700,0
20240902,165900,409291350,24700,24700,24700,24700,0
20240902,165800,409291350,24700,24700,24700,24700,0
20240902,165700,409291350,24700,24700,24700,24700,0
20240902,165600,409291350,24700,24700,24700,24700,0
20240902,165500,409291350,24700,24700,24700,24700,0
20240902,165400,409291350,24700,24700,24700,24700,0
20240902,165300,409291350,24700,24700,24700,24700,0
20240902,165200,409291350,24700,24700,24700,24700,477
20240902,165100,409291350,24700,24700,24700,24700,0
20240902,165000,409291350,24700,24700,24700,24700,0
20240902,164900,409291350,24700,24700,24700,24700,0
20240902,164800,409291350,24700,24700,24700,24700,0
20240902,164700,409291350,24700,24700,24700,24700,0
20240902,164600,409291350,24700,24700,24700,24700,0
20240902,164500,409291350,24700,24700,24700,24700,0
20240902,164400,409291350,24700,24700,24700,24700,0
20240902,164300,409291350,24700,24700,24700,24700,0
20240902,164200,409291350,24700,24700,24700,24700,0
20240902,164100,409291350,24700,24700,24700,24700,0
20240902,164000,409291350,24700,24700,24700,24700,0
20240902,163900,409291350,24700,24700,24700,24700,0
20240902,163800,409291350,24700,24700,24700,24700,0
20240902,163700,409291350,24700,24700,24700,24700,0
20240902,163600,409291350,24700,24700,24700,24700,0
20240902,163500,409291350,24700,24700,24700,24700,0
20240902,163400,409291350,24700,24700,24700,24700,0
20240902,163300,409291350,24700,24700,24700,24700,0
20240902,163200,409291350,24700,24700,24700,24700,0
20240902,163100,409291350,24700,24700,24700,24700,0
20240902,163000,409291350,24700,24700,24700,24700,0
20240902,162900,409291350,24700,24700,24700,24700,0
20240902,162800,409291350,24700,24700,24700,24700,0
20240902,162700,409291350,24700,24700,24700,24700,0
20240902,162600,409291350,24700,24700,24700,24700,0
20240902,162500,409291350,24700,24700,24700,24700,0
20240902,162400,409291350,24700,24700,24700,24700,0
20240902,162300,409291350,24700,24700,24700,24700,0
20240902,162200,409291350,24700,24700,24700,24700,477
20240902,162100,409291350,24700,24700,24700,24700,0
20240902,162000,409291350,24700,24700,24700,24700,0
20240902,161900,409291350,24700,24700,24700,24700,0
20240902,161800,409291350,24700,24700,24700,24700,0
20240902,161700,409291350,24700,24700,24700,24700,0
20240902,161600,409291350,24700,24700,24700,24700,0
20240902,161500,409291350,24700,24700,24700,24700,0
20240902,161400,409291350,24700,24700,24700,24700,0
20240902,161300,409291350,24700,24700,24700,24700,0
20240902,161200,409291350,24700,24700,24700,24700,0
20240902,161100,409291350,24700,24700,24700,24700,0
20240902,161000,409291350,24700,24700,24700,24700,0
20240902,160900,409291350,24700,24700,24700,24700,0
20240902,160800,409291350,24700,24700,24700,24700,0
20240902,160700,409291350,24700,24700,24700,24700,0
20240902,160600,409291350,24700,24700,24700,24700,0
20240902,160500,409291350,24700,24700,24700,24700,0
20240902,160400,409291350,24700,24700,24700,24700,0
20240902,160300,409291350,24700,24700,24700,24700,0
20240902,160200,409291350,24700,24700,24700,24700,0
20240902,160100,409291350,24700,24700,24700,24700,0
20240902,160000,409291350,24700,24700,24700,24700,0
20240902,155900,409291350,24700,24700,24700,24700,0
20240902,155800,409291350,24700,24700,24700,24700,0
20240902,155700,409291350,24700,24700,24700,24700,0
20240902,155600,409291350,24700,24700,24700,24700,0
20240902,155500,409291350,24700,24700,24700,24700,0
20240902,155400,409291350,24700,24700,24700,24700,0
20240902,155300,409291350,24700,24700,24700,24700,0
20240902,155200,409291350,24700,24700,24700,24700,477
20240902,155100,409291350,24700,24700,24700,24700,0
20240902,155000,409291350,24700,24700,24700,24700,0
20240902,154900,409291350,24700,24700,24700,24700,0
20240902,154800,409291350,24700,24700,24700,24700,0
20240902,154700,409291350,24700,24700,24700,24700,0
20240902,154600,409291350,24700,24700,24700,24700,0
20240902,154500,409291350,24700,24700,24700,24700,0
20240902,154400,409291350,24700,24700,24700,24700,0
20240902,154300,409291350,24700,24700,24700,24700,0
20240902,154200,409291350,24700,24700,24700,24700,0
20240902,154100,409291350,24700,24700,24700,24700,0
20240902,154000,409291350,24700,24700,24700,24700,0
20240902,153900,409291350,24700,24700,24700,24700,0
20240902,153800,409291350,24700,24700,24700,24700,0
20240902,153700,409291350,24700,24700,24700,24700,0
20240902,153600,409291350,24700,24700,24700,24700,0
20240902,153500,409291350,24700,24700,24700,24700,0
20240902,153400,409291350,24700,24700,24700,24700,0
20240902,153300,409291350,24700,24700,24700,24700,0
20240902,153200,409291350,24700,24700,24700,24700,0
20240902,153100,409291350,24700,24700,24700,24700,0
20240902,153000,409291350,24700,24700,24700,24700,477
20240902,152900,397509450,24800,24800,24800,24800,0
20240902,152800,397509450,24800,24800,24800,24800,0
20240902,152700,397509450,24800,24800,24800,24800,0
20240902,152600,397509450,24800,24800,24800,24800,0
20240902,152500,397509450,24800,24800,24800,24800,0
20240902,152400,397509450,24800,24800,24800,24800,0
20240902,152300,397509450,24800,24800,24800,24800,0
20240902,152200,397509450,24800,24800,24800,24800,0
20240902,152100,397509450,24800,24800,24800,24800,0
20240902,152000,397509450,24800,24800,24800,24800,0
20240902,151900,397509450,24800,24800,24800,24800,10
20240902,151800,397261450,24800,24800,24800,24800,6
20240902,151700,397112650,24800,24800,24800,24800,0
20240902,151600,397112650,24800,24800,24800,24800,0
20240902,151500,397112650,24800,24800,24800,24800,1
20240902,151400,397087850,24800,24800,24800,24800,0
20240902,151300,397087850,24800,24750,24800,24750,97
20240902,151200,394686750,24800,24750,24800,24750,151
20240902,151100,390949450,24750,24700,24750,24700,11
20240902,151000,390677700,24750,24700,24750,24700,2
20240902,150900,390628250,24800,24800,24800,24800,0
20240902,150800,390628250,24800,24800,24800,24800,0
20240902,150700,390628250,24800,24800,24800,24800,0
20240902,150600,390628250,24800,24800,24800,24800,0
20240902,150500,390628250,24800,24800,24800,24800,0
20240902,150400,390628250,24800,24750,24800,24750,2
20240902,150300,390578700,24800,24800,24800,24800,0
20240902,150200,390578700,24800,24700,24800,24700,90
20240902,150100,388352500,24700,24700,24700,24700,1
20240902,150000,388327800,24650,24800,24800,24650,79
20240902,145900,386379250,24750,24750,24750,24750,1
20240902,145800,386354500,24800,24800,24800,24800,0
20240902,145700,386354500,24800,24800,24800,24800,0
20240902,145600,386354500,24800,24800,24800,24800,0
20240902,145500,386354500,24800,24800,24800,24800,51
20240902,145400,385089700,24800,24800,24800,24800,0
20240902,145300,385089700,24800,24800,24800,24800,0
20240902,145200,385089700,24800,24800,24800,24800,0
20240902,145100,385089700,24800,24800,24800,24800,0
20240902,145000,385089700,24800,24800,24800,24800,0
20240902,144900,385089700,24800,24800,24800,24800,1
20240902,144800,385064900,24800,24800,24800,24800,0
20240902,144700,385064900,24800,24800,24800,24800,0
20240902,144600,385064900,24800,24800,24800,24800,1
20240902,144500,385040100,24800,24800,24800,24800,0
20240902,144400,385040100,24800,24800,24800,24800,0
20240902,144300,385040100,24800,24800,24800,24800,1
20240902,144200,385015300,24800,24800,24800,24800,40
20240902,144100,384023300,24800,24800,24800,24800,1
20240902,144000,383998500,24800,24800,24800,24800,0
20240902,143900,383998500,24800,24800,24800,24800,0
20240902,143800,383998500,24800,24800,24800,24800,1
20240902,143700,383973700,24800,24650,24800,24650,3
20240902,143600,383899600,24800,24800,24800,24800,1
20240902,143500,383874800,24800,24800,24800,24800,0
20240902,143400,383874800,24800,24800,24800,24800,0
20240902,143300,383874800,24800,24800,24800,24800,1
20240902,143200,383850000,24800,24800,24800,24800,0
20240902,143100,383850000,24800,24800,24800,24800,1
20240902,143000,383825200,24800,24750,24800,24750,86
20240902,142900,381696650,24750,24750,24750,24750,0
20240902,142800,381696650,24750,24750,24750,24750,330
20240902,142700,373529150,24750,24750,24750,24750,50
20240902,142600,372291650,24750,24750,24750,24750,0
20240902,142500,372291650,24750,24700,24750,24700,50
20240902,142400,371055500,24700,24700,24700,24700,0
20240902,142300,371055500,24700,24700,24700,24700,7
20240902,142200,370882600,24750,24750,24750,24750,2
20240902,142100,370833100,24750,24750,24750,24600,10
20240902,142000,370586650,24650,24750,24750,24650,102
20240902,141900,368072150,24750,24750,24750,24750,0
20240902,141800,368072150,24750,24750,24750,24750,4
20240902,141700,367973150,24750,24750,24750,24750,5
20240902,141600,367849400,24750,24750,24750,24750,1
20240902,141500,367824650,24600,24600,24600,24600,1
20240902,141400,367800050,24700,24700,24700,24700,0
20240902,141300,367800050,24700,24700,24700,24700,13
20240902,141200,367478950,24600,24600,24600,24600,0
20240902,141100,367478950,24600,24650,24650,24600,160
20240902,141000,363542700,24700,24700,24700,24700,1
20240902,140900,363518000,24700,24700,24700,24700,4
20240902,140800,363419200,24750,24750,24750,24750,101
20240902,140700,360919450,24750,24750,24750,24750,0
20240902,140600,360919450,24750,24750,24750,24750,1
20240902,140500,360894700,24750,24750,24750,24750,2
20240902,140400,360845200,24750,24750,24750,24750,0
20240902,140300,360845200,24750,24750,24750,24750,1
20240902,140200,360820450,24750,24750,24750,24750,1
20240902,140100,360795700,24750,24750,24750,24750,5
20240902,140000,360671950,24750,24750,24750,24750,71
20240902,135900,358914700,24750,24750,24750,24750,0
20240902,135800,358914700,24750,24750,24750,24750,2
20240902,135700,358865200,24750,24750,24750,24750,1
20240902,135600,358840450,24750,24650,24750,24650,104
20240902,135500,356276650,24650,24650,24650,24650,1
20240902,135400,356252000,24650,24650,24650,24650,0
20240902,135300,356252000,24650,24650,24650,24650,0
20240902,135200,356252000,24650,24650,24650,24650,106
20240902,135100,353639100,24650,24650,24650,24650,0
20240902,135000,353639100,24650,24650,24650,24650,2
20240902,134900,353589800,24650,24650,24650,24650,0
20240902,134800,353589800,24650,24650,24650,24650,0
20240902,134700,353589800,24650,24650,24650,24650,2
20240902,134600,353540500,24650,24650,24650,24650,0
20240902,134500,353540500,24650,24650,24650,24650,4
20240902,134400,353441900,24650,24650,24650,24650,25
20240902,134300,352825650,24650,24650,24650,24650,0
20240902,134200,352825650,24650,24650,24650,24650,8
20240902,134100,352628450,24650,24650,24650,24650,0
20240902,134000,352628450,24650,24650,24650,24650,7
20240902,133900,352455900,24650,24650,24650,24650,1
20240902,133800,352431250,24600,24600,24600,24600,0
20240902,133700,352431250,24600,24600,24600,24600,0
20240902,133600,352431250,24600,24600,24600,24600,1
20240902,133500,352406650,24600,24600,24600,24600,1
20240902,133400,352382050,24600,24600,24600,24600,0
20240902,133300,352382050,24600,24600,24600,24600,0
20240902,133200,352382050,24600,24600,24600,24600,5
20240902,133100,352259050,24600,24600,24600,24600,0
20240902,133000,352259050,24600,24600,24600,24600,0
20240902,132900,352259050,24600,24600,24600,24600,2
20240902,132800,352209850,24550,24550,24550,24550,0
20240902,132700,352209850,24550,24550,24550,24550,0
20240902,132600,352209850,24550,24550,24550,24550,0
20240902,132500,352209850,24550,24550,24550,24550,46
20240902,132400,351080550,24600,24600,24600,24600,3
20240902,132300,351006750,24600,24600,24600,24600,1
20240902,132200,350982150,24600,24600,24600,24550,9
20240902,132100,350761100,24600,24600,24600,24600,2
20240902,132000,350711900,24550,24550,24550,24550,20
20240902,131900,350220900,24600,24600,24600,24600,1
20240902,131800,350196300,24550,24550,24550,24550,109
20240902,131700,347520350,24600,24600,24600,24600,12
20240902,131600,347225150,24600,24600,24600,24600,0
20240902,131500,347225150,24600,24600,24600,24600,0
20240902,131400,347225150,24600,24600,24600,24600,13
20240902,131300,346905350,24600,24600,24600,24600,9
20240902,131200,346683950,24650,24650,24650,24650,1
20240902,131100,346659300,24650,24650,24650,24650,0
20240902,131000,346659300,24650,24650,24650,24650,1
20240902,130900,346634650,24600,24600,24600,24600,33
20240902,130800,345822850,24650,24650,24650,24650,0
20240902,130700,345822850,24650,24650,24650,24650,0
20240902,130600,345822850,24650,24650,24650,24650,2
20240902,130500,345773550,24650,24650,24650,24650,0
20240902,130400,345773550,24650,24650,24650,24650,1
20240902,130300,345748900,24650,24650,24650,24650,0
20240902,130200,345748900,24650,24650,24650,24650,0
20240902,130100,345748900,24650,24650,24650,24650,2
20240902,130000,345699600,24650,24550,24650,24550,115
20240902,125900,342876250,24550,24550,24550,24550,4
20240902,125800,342778050,24550,24550,24550,24550,0
20240902,125700,342778050,24550,24550,24550,24550,3
20240902,125600,342704400,24550,24550,24550,24550,35
20240902,125500,341845150,24550,24550,24650,24500,162
20240902,125400,337875900,24450,24650,24650,24450,154
20240902,125300,334110000,24500,24700,24750,24500,871
20240902,125200,312742900,24750,24600,24750,24600,19
20240902,125100,312275350,24750,24750,24750,24750,1
20240902,125000,312250600,24750,24750,24750,24750,0
20240902,124900,312250600,24750,24750,24750,24750,2
20240902,124800,312201100,24750,24750,24750,24750,0
20240902,124700,312201100,24750,24750,24750,24750,0
20240902,124600,312201100,24750,24750,24750,24750,2
20240902,124500,312151600,24750,24750,24750,24750,0
20240902,124400,312151600,24750,24750,24750,24750,4
20240902,124300,312052600,24750,24750,24750,24750,1
20240902,124200,312027850,24750,24750,24750,24750,0
20240902,124100,312027850,24750,24750,24750,24750,1
20240902,124000,312003100,24750,24750,24750,24750,0
20240902,123900,312003100,24750,24750,24750,24750,0
20240902,123800,312003100,24750,24750,24750,24750,4
20240902,123700,311904100,24750,24750,24750,24750,0
20240902,123600,311904100,24750,24750,24750,24750,2
20240902,123500,311854600,24750,24750,24750,24750,0
20240902,123400,311854600,24750,24750,24750,24750,0
20240902,123300,311854600,24750,24750,24750,24750,3
20240902,123200,311780350,24700,24700,24700,24700,0
20240902,123100,311780350,24700,24750,24750,24700,6
20240902,123000,311631950,24750,24750,24750,24750,0
20240902,122900,311631950,24750,24750,24750,24750,0
20240902,122800,311631950,24750,24750,24750,24750,2
20240902,122700,311582450,24750,24750,24750,24750,0
20240902,122600,311582450,24750,24750,24750,24750,2
20240902,122500,311532950,24750,24750,24750,24750,0
20240902,122400,311532950,24750,24750,24750,24750,0
20240902,122300,311532950,24750,24600,24750,24600,6
20240902,122200,311385200,24750,24750,24750,24750,0
20240902,122100,311385200,24750,24750,24750,24750,1
20240902,122000,311360450,24750,24750,24750,24750,0
20240902,121900,311360450,24750,24750,24750,24750,0
20240902,121800,311360450,24750,24750,24750,24750,2
20240902,121700,311310950,24750,24750,24750,24750,0
20240902,121600,311310950,24750,24750,24750,24750,4
20240902,121500,311211950,24750,24750,24750,24750,4
20240902,121400,311112950,24800,24800,24800,24800,7
20240902,121300,310939350,24800,24800,24800,24800,1
20240902,121200,310914550,24800,24800,24800,24800,0
20240902,121100,310914550,24800,24800,24800,24800,0
20240902,121000,310914550,24800,24800,24800,24800,2
20240902,120900,310864950,24800,24800,24800,24800,0
20240902,120800,310864950,24800,24800,24800,24800,1
20240902,120700,310840150,24600,24600,24600,24600,102
20240902,120600,308330950,24600,24600,24600,24600,0
20240902,120500,308330950,24600,24600,24600,24600,11
20240902,120400,308060350,24600,24600,24600,24600,2
20240902,120300,308011150,24600,24600,24600,24600,2
20240902,120200,307961950,24600,24600,24600,24600,0
20240902,120100,307961950,24600,24600,24600,24600,0
20240902,120000,307961950,24600,24600,24600,24600,7
20240902,115900,307789750,24600,24600,24600,24600,0
20240902,115800,307789750,24600,24600,24600,24600,30
20240902,115700,307051750,24600,24600,24600,24600,55
20240902,115600,305698750,24600,24600,24600,24600,0
20240902,115500,305698750,24600,24550,24600,24550,5
20240902,115400,305575800,24600,24600,24600,24600,2
20240902,115300,305526600,24600,24600,24600,24600,1
20240902,115200,305502000,24600,24600,24600,24600,3
20240902,115100,305428200,24600,24600,24600,24600,0
20240902,115000,305428200,24600,24650,24800,24600,283
20240902,114900,298459300,24650,24650,24650,24650,0
20240902,114800,298459300,24650,24650,24650,24650,0
20240902,114700,298459300,24650,24650,24650,24650,2
20240902,114600,298410000,24650,24650,24650,24650,0
20240902,114500,298410000,24650,24650,24650,24650,4
20240902,114400,298311400,24700,24700,24700,24700,0
20240902,114300,298311400,24700,24700,24700,24700,0
20240902,114200,298311400,24700,24700,24700,24700,59
20240902,114100,296854100,24700,24650,24700,24650,83
20240902,114000,294808100,24650,24650,24650,24650,2
20240902,113900,294758800,24650,24650,24650,24650,0
20240902,113800,294758800,24650,24650,24650,24650,2
20240902,113700,294709500,24500,24500,24500,24500,2
20240902,113600,294660500,24500,24650,24650,24500,7
20240902,113500,294488850,24500,24650,24650,24500,102
20240902,113400,291986050,24650,24650,24650,24650,0
20240902,113300,291986050,24650,24650,24650,24650,1
20240902,113200,291961400,24550,24550,24550,24550,24
20240902,113100,291372200,24650,24650,24650,24650,40
20240902,113000,290386200,24650,24650,24650,24650,2
20240902,112900,290336900,24650,24650,24650,24650,0
20240902,112800,290336900,24650,24650,24650,24650,0
20240902,112700,290336900,24650,24650,24650,24650,4
20240902,112600,290238300,24650,24550,24650,24550,51
20240902,112500,288986150,24650,24650,24650,24650,0
20240902,112400,288986150,24650,24650,24650,24650,4
20240902,112300,288887550,24550,24550,24550,24550,8
20240902,112200,288691150,24600,24600,24600,24600,3
20240902,112100,288617350,24600,24600,24600,24600,0
20240902,112000,288617350,24600,24600,24600,24600,0
20240902,111900,288617350,24600,24600,24600,24600,1
20240902,111800,288592750,24650,24650,24650,24650,0
20240902,111700,288592750,24650,24600,24650,24550,101
20240902,111600,286112200,24650,24650,24650,24650,1
20240902,111500,286087550,24650,24650,24650,24650,0
20240902,111400,286087550,24650,24650,24650,24650,2
20240902,111300,286038250,24650,24650,24650,24650,0
20240902,111200,286038250,24650,24650,24650,24650,4
20240902,111100,285939650,24650,24650,24650,24650,0
20240902,111000,285939650,24650,24650,24650,24650,0
20240902,110900,285939650,24650,24650,24650,24650,1
20240902,110800,285915000,24650,24650,24650,24650,0
20240902,110700,285915000,24650,24650,24650,24650,1
20240902,110600,285890350,24650,24650,24650,24650,0
20240902,110500,285890350,24650,24500,24650,24500,121
20240902,110400,282925700,24650,24650,24650,24650,1
20240902,110300,282901050,24500,24500,24500,24500,0
20240902,110200,282901050,24500,24700,24700,24500,438
20240902,110100,272139150,24650,24700,24700,24650,133
20240902,110000,268859550,24800,24700,24800,24700,31
20240902,105900,268093750,24700,24700,24700,24700,2
20240902,105800,268044350,24700,24700,24700,24700,0
20240902,105700,268044350,24700,24700,24700,24700,60
20240902,105600,266562350,24700,24700,24700,24700,3
20240902,105500,266488250,24700,24700,24700,24700,20
20240902,105400,265994250,24700,24700,24700,24600,6
20240902,105300,265846250,24700,24650,24700,24650,304
20240902,105200,258352500,24650,24650,24650,24650,200
20240902,105100,253422500,24650,24650,24650,24650,3
20240902,105000,253348550,24600,24600,24600,24600,16
20240902,104900,252954950,24600,24850,24850,24600,581
20240902,104800,238632650,24850,24700,24850,24700,2
20240902,104700,238583100,24850,24850,24850,24850,1
20240902,104600,238558250,24850,24850,24850,24850,1
20240902,104500,238533400,24700,24750,24850,24700,189
20240902,104400,233864850,24850,24700,24850,24700,20
20240902,104300,233370700,24850,24850,24850,24850,0
20240902,104200,233370700,24850,24850,24850,24850,0
20240902,104100,233370700,24850,24850,24850,24850,0
20240902,104000,233370700,24850,24850,24850,24850,0
20240902,103900,233370700,24850,24850,24850,24850,1
20240902,103800,233345850,24700,24700,24850,24650,379
20240902,103700,223987750,24700,24700,24700,24700,106
20240902,103600,221369550,24700,24750,24900,24700,32
20240902,103500,220578400,24900,24900,24900,24900,1
20240902,103400,220553500,24750,24800,24800,24750,39
20240902,103300,219588200,24900,24900,24900,24900,0
20240902,103200,219588200,24900,24900,24900,24900,1
20240902,103100,219563300,24900,24900,24900,24900,0
20240902,103000,219563300,24900,24900,24900,24900,26
20240902,102900,218915900,24900,24900,24900,24900,0
20240902,102800,218915900,24900,24900,24900,24900,0
20240902,102700,218915900,24900,24900,24900,24900,0
20240902,102600,218915900,24900,24900,24900,24900,0
20240902,102500,218915900,24900,24900,24900,24900,0
20240902,102400,218915900,24900,24900,24900,24900,0
20240902,102300,218915900,24900,24900,24900,24900,0
20240902,102200,218915900,24900,24900,24900,24900,0
20240902,102100,218915900,24900,24900,24900,24900,0
20240902,102000,218915900,24900,24800,24900,24800,502
20240902,101900,206466200,24800,24800,24800,24800,1
20240902,101800,206441400,24800,24800,24800,24800,0
20240902,101700,206441400,24800,24800,24800,24750,129
20240902,101600,203248550,24850,24850,24850,24850,1
20240902,101500,203223700,24750,24750,24750,24750,3
20240902,101400,203149450,24900,24800,24900,24800,185
20240902,101300,198561350,24950,24950,24950,24950,0
20240902,101200,198561350,24950,24950,24950,24950,0
20240902,101100,198561350,24950,24900,24950,24850,355
20240902,101000,189726200,24950,24900,24950,24900,29
20240902,100900,189004000,24900,24900,24900,24900,300
20240902,100800,181534000,24850,25000,25000,24850,438
20240902,100700,170623850,25000,25000,25000,25000,0
20240902,100600,170623850,25000,25000,25000,25000,0
20240902,100500,170623850,25000,25000,25000,25000,2
20240902,100400,170573850,25000,25000,25000,25000,0
20240902,100300,170573850,25000,25000,25000,25000,0
20240902,100200,170573850,25000,25000,25000,25000,0
20240902,100100,170573850,25000,24850,25000,24850,73
20240902,100000,168759500,24850,25000,25000,24850,38
20240902,095900,167815050,25000,25000,25000,25000,0
20240902,095800,167815050,25000,25000,25000,25000,0
20240902,095700,167815050,25000,24850,25000,24850,202
20240902,095600,162795050,25000,25000,25000,25000,0
20240902,095500,162795050,25000,25000,25000,25000,2
20240902,095400,162745050,24800,24900,24900,24800,50
20240902,095300,161502800,25000,25000,25000,25000,0
20240902,095200,161502800,25000,25000,25000,25000,2
20240902,095100,161452800,24950,24950,24950,24950,0
20240902,095000,161452800,24950,24950,24950,24950,0
20240902,094900,161452800,24950,24900,24950,24900,393
20240902,094800,151662100,24900,24850,24900,24850,22
20240902,094700,151115300,24850,24850,24850,24850,106
20240902,094600,148481200,24850,24850,24850,24850,52
20240902,094500,147189000,24850,24850,24900,24850,156
20240902,094400,143312150,24850,24900,24900,24850,128
20240902,094300,140130750,24850,25000,25000,24850,1081
20240902,094200,113164750,25050,25000,25050,25000,147
20240902,094100,109487450,25000,25200,25200,25000,125
20240902,094000,106356900,25200,25200,25200,25200,0
20240902,093900,106356900,25200,25200,25200,25200,0
20240902,093800,106356900,25200,25200,25200,25200,1
20240902,093700,106331700,25250,25250,25250,25250,0
20240902,093600,106331700,25250,25250,25250,25250,1
20240902,093500,106306450,25250,25250,25250,25250,21
20240902,093400,105776200,25100,25100,25100,25100,0
20240902,093300,105776200,25100,25100,25100,25100,0
20240902,093200,105776200,25100,25100,25100,25100,90
20240902,093100,103517200,25100,25150,25150,25100,195
20240902,093000,98619550,25250,25250,25250,25250,1
20240902,092900,98594300,25150,25150,25150,25150,5
20240902,092800,98468550,25150,25150,25150,25150,0
20240902,092700,98468550,25150,25150,25150,25150,1
20240902,092600,98443400,25150,25150,25150,25150,0
20240902,092500,98443400,25150,25150,25150,25150,1
20240902,092400,98418250,25150,25150,25150,25150,0
20240902,092300,98418250,25150,25150,25150,25150,0
20240902,092200,98418250,25150,25150,25150,25150,168
20240902,092100,94193050,25150,25300,25300,25150,11
20240902,092000,93916250,25150,25150,25150,25150,0
20240902,091900,93916250,25150,25150,25150,25150,0
20240902,091800,93916250,25150,25250,25250,25150,347
20240902,091700,85171200,25350,25350,25350,25350,0
20240902,091600,85171200,25350,25350,25350,25350,2
20240902,091500,85120500,25200,25250,25300,25200,280
20240902,091400,78042700,25200,25200,25200,25200,5
20240902,091300,77916700,25250,25250,25250,25250,16
20240902,091200,77512700,25250,25200,25250,25200,79
20240902,091100,75521850,25250,25350,25350,25250,584
20240902,091000,60761600,25350,25350,25350,25300,67
20240902,090900,59063600,25300,25350,25350,25300,280
20240902,090800,51967550,25450,25450,25450,25450,7
20240902,090700,51789400,25450,25450,25450,25450,1
20240902,090600,51763950,25450,25300,25450,25300,502
20240902,090500,38988200,25350,25400,25400,25350,339
20240902,090400,30393400,25550,25550,25550,25550,0
20240902,090300,30393400,25550,25500,25550,25350,211
20240902,090200,25023000,25550,25550,25550,25550,1
20240902,090100,24997450,25400,25450,25600,25400,412
20240902,090000,14468250,25450,25600,25600,25450,566