KissMeData/089980/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,543311650,23100,23100,23100,23100,2006
20240902,195500,543311650,23100,23100,23100,23100,0
20240902,195400,543311650,23100,23100,23100,23100,0
20240902,195300,543311650,23100,23100,23100,23100,0
20240902,195200,543311650,23100,23100,23100,23100,0
20240902,195100,543311650,23100,23100,23100,23100,0
20240902,195000,543311650,23100,23100,23100,23100,0
20240902,194900,543311650,23100,23100,23100,23100,0
20240902,194800,543311650,23100,23100,23100,23100,0
20240902,194700,543311650,23100,23100,23100,23100,0
20240902,194600,543311650,23100,23100,23100,23100,0
20240902,194500,543311650,23100,23100,23100,23100,0
20240902,194400,543311650,23100,23100,23100,23100,0
20240902,194300,543311650,23100,23100,23100,23100,0
20240902,194200,543311650,23100,23100,23100,23100,0
20240902,194100,543311650,23100,23100,23100,23100,0
20240902,194000,543311650,23100,23100,23100,23100,0
20240902,193900,543311650,23100,23100,23100,23100,0
20240902,193800,543311650,23100,23100,23100,23100,0
20240902,193700,543311650,23100,23100,23100,23100,0
20240902,193600,543311650,23100,23100,23100,23100,0
20240902,193500,543311650,23100,23100,23100,23100,0
20240902,193400,543311650,23100,23100,23100,23100,0
20240902,193300,543311650,23100,23100,23100,23100,0
20240902,193200,543311650,23100,23100,23100,23100,0
20240902,193100,543311650,23100,23100,23100,23100,0
20240902,193000,543311650,23100,23100,23100,23100,0
20240902,192900,543311650,23100,23100,23100,23100,0
20240902,192800,543311650,23100,23100,23100,23100,0
20240902,192700,543311650,23100,23100,23100,23100,0
20240902,192600,543311650,23100,23100,23100,23100,2006
20240902,192500,543311650,23100,23100,23100,23100,0
20240902,192400,543311650,23100,23100,23100,23100,0
20240902,192300,543311650,23100,23100,23100,23100,0
20240902,192200,543311650,23100,23100,23100,23100,0
20240902,192100,543311650,23100,23100,23100,23100,0
20240902,192000,543311650,23100,23100,23100,23100,0
20240902,191900,543311650,23100,23100,23100,23100,0
20240902,191800,543311650,23100,23100,23100,23100,0
20240902,191700,543311650,23100,23100,23100,23100,0
20240902,191600,543311650,23100,23100,23100,23100,0
20240902,191500,543311650,23100,23100,23100,23100,0
20240902,191400,543311650,23100,23100,23100,23100,0
20240902,191300,543311650,23100,23100,23100,23100,0
20240902,191200,543311650,23100,23100,23100,23100,0
20240902,191100,543311650,23100,23100,23100,23100,0
20240902,191000,543311650,23100,23100,23100,23100,0
20240902,190900,543311650,23100,23100,23100,23100,0
20240902,190800,543311650,23100,23100,23100,23100,0
20240902,190700,543311650,23100,23100,23100,23100,0
20240902,190600,543311650,23100,23100,23100,23100,0
20240902,190500,543311650,23100,23100,23100,23100,0
20240902,190400,543311650,23100,23100,23100,23100,0
20240902,190300,543311650,23100,23100,23100,23100,0
20240902,190200,543311650,23100,23100,23100,23100,0
20240902,190100,543311650,23100,23100,23100,23100,0
20240902,190000,543311650,23100,23100,23100,23100,0
20240902,185900,543311650,23100,23100,23100,23100,0
20240902,185800,543311650,23100,23100,23100,23100,0
20240902,185700,543311650,23100,23100,23100,23100,0
20240902,185600,543311650,23100,23100,23100,23100,2006
20240902,185500,543311650,23100,23100,23100,23100,0
20240902,185400,543311650,23100,23100,23100,23100,0
20240902,185300,543311650,23100,23100,23100,23100,0
20240902,185200,543311650,23100,23100,23100,23100,0
20240902,185100,543311650,23100,23100,23100,23100,0
20240902,185000,543311650,23100,23100,23100,23100,0
20240902,184900,543311650,23100,23100,23100,23100,0
20240902,184800,543311650,23100,23100,23100,23100,0
20240902,184700,543311650,23100,23100,23100,23100,0
20240902,184600,543311650,23100,23100,23100,23100,0
20240902,184500,543311650,23100,23100,23100,23100,0
20240902,184400,543311650,23100,23100,23100,23100,0
20240902,184300,543311650,23100,23100,23100,23100,0
20240902,184200,543311650,23100,23100,23100,23100,0
20240902,184100,543311650,23100,23100,23100,23100,0
20240902,184000,543311650,23100,23100,23100,23100,0
20240902,183900,543311650,23100,23100,23100,23100,0
20240902,183800,543311650,23100,23100,23100,23100,0
20240902,183700,543311650,23100,23100,23100,23100,0
20240902,183600,543311650,23100,23100,23100,23100,0
20240902,183500,543311650,23100,23100,23100,23100,0
20240902,183400,543311650,23100,23100,23100,23100,0
20240902,183300,543311650,23100,23100,23100,23100,0
20240902,183200,543311650,23100,23100,23100,23100,0
20240902,183100,543311650,23100,23100,23100,23100,0
20240902,183000,543311650,23100,23100,23100,23100,0
20240902,182900,543311650,23100,23100,23100,23100,0
20240902,182800,543311650,23100,23100,23100,23100,0
20240902,182700,543311650,23100,23100,23100,23100,0
20240902,182600,543311650,23100,23100,23100,23100,2006
20240902,182500,543311650,23100,23100,23100,23100,0
20240902,182400,543311650,23100,23100,23100,23100,0
20240902,182300,543311650,23100,23100,23100,23100,0
20240902,182200,543311650,23100,23100,23100,23100,0
20240902,182100,543311650,23100,23100,23100,23100,0
20240902,182000,543311650,23100,23100,23100,23100,0
20240902,181900,543311650,23100,23100,23100,23100,0
20240902,181800,543311650,23100,23100,23100,23100,0
20240902,181700,543311650,23100,23100,23100,23100,0
20240902,181600,543311650,23100,23100,23100,23100,0
20240902,181500,543311650,23100,23100,23100,23100,0
20240902,181400,543311650,23100,23100,23100,23100,0
20240902,181300,543311650,23100,23100,23100,23100,0
20240902,181200,543311650,23100,23100,23100,23100,0
20240902,181100,543311650,23100,23100,23100,23100,0
20240902,181000,543311650,23100,23100,23100,23100,0
20240902,180900,543311650,23100,23100,23100,23100,0
20240902,180800,543311650,23100,23100,23100,23100,0
20240902,180700,543311650,23100,23100,23100,23100,0
20240902,180600,543311650,23100,23100,23100,23100,0
20240902,180500,543311650,23100,23100,23100,23100,0
20240902,180400,543311650,23100,23100,23100,23100,0
20240902,180300,543311650,23100,23100,23100,23100,0
20240902,180200,543311650,23100,23100,23100,23100,0
20240902,180100,543311650,23100,23100,23100,23100,0
20240902,180000,543311650,23100,23100,23100,23100,0
20240902,175900,543311650,23100,23100,23100,23100,0
20240902,175800,543311650,23100,23100,23100,23100,0
20240902,175700,543311650,23100,23100,23100,23100,0
20240902,175600,543311650,23100,23100,23100,23100,2006
20240902,175500,543311650,23100,23100,23100,23100,0
20240902,175400,543311650,23100,23100,23100,23100,0
20240902,175300,543311650,23100,23100,23100,23100,0
20240902,175200,543311650,23100,23100,23100,23100,0
20240902,175100,543311650,23100,23100,23100,23100,0
20240902,175000,543311650,23100,23100,23100,23100,0
20240902,174900,543311650,23100,23100,23100,23100,0
20240902,174800,543311650,23100,23100,23100,23100,0
20240902,174700,543311650,23100,23100,23100,23100,0
20240902,174600,543311650,23100,23100,23100,23100,0
20240902,174500,543311650,23100,23100,23100,23100,0
20240902,174400,543311650,23100,23100,23100,23100,0
20240902,174300,543311650,23100,23100,23100,23100,0
20240902,174200,543311650,23100,23100,23100,23100,0
20240902,174100,543311650,23100,23100,23100,23100,0
20240902,174000,543311650,23100,23100,23100,23100,0
20240902,173900,543311650,23100,23100,23100,23100,0
20240902,173800,543311650,23100,23100,23100,23100,0
20240902,173700,543311650,23100,23100,23100,23100,0
20240902,173600,543311650,23100,23100,23100,23100,0
20240902,173500,543311650,23100,23100,23100,23100,0
20240902,173400,543311650,23100,23100,23100,23100,0
20240902,173300,543311650,23100,23100,23100,23100,0
20240902,173200,543311650,23100,23100,23100,23100,0
20240902,173100,543311650,23100,23100,23100,23100,0
20240902,173000,543311650,23100,23100,23100,23100,0
20240902,172900,543311650,23100,23100,23100,23100,0
20240902,172800,543311650,23100,23100,23100,23100,0
20240902,172700,543311650,23100,23100,23100,23100,0
20240902,172600,543311650,23100,23100,23100,23100,2006
20240902,172500,543311650,23100,23100,23100,23100,0
20240902,172400,543311650,23100,23100,23100,23100,0
20240902,172300,543311650,23100,23100,23100,23100,0
20240902,172200,543311650,23100,23100,23100,23100,0
20240902,172100,543311650,23100,23100,23100,23100,0
20240902,172000,543311650,23100,23100,23100,23100,0
20240902,171900,543311650,23100,23100,23100,23100,0
20240902,171800,543311650,23100,23100,23100,23100,0
20240902,171700,543311650,23100,23100,23100,23100,0
20240902,171600,543311650,23100,23100,23100,23100,0
20240902,171500,543311650,23100,23100,23100,23100,0
20240902,171400,543311650,23100,23100,23100,23100,0
20240902,171300,543311650,23100,23100,23100,23100,0
20240902,171200,543311650,23100,23100,23100,23100,0
20240902,171100,543311650,23100,23100,23100,23100,0
20240902,171000,543311650,23100,23100,23100,23100,0
20240902,170900,543311650,23100,23100,23100,23100,0
20240902,170800,543311650,23100,23100,23100,23100,0
20240902,170700,543311650,23100,23100,23100,23100,0
20240902,170600,543311650,23100,23100,23100,23100,0
20240902,170500,543311650,23100,23100,23100,23100,0
20240902,170400,543311650,23100,23100,23100,23100,0
20240902,170300,543311650,23100,23100,23100,23100,0
20240902,170200,543311650,23100,23100,23100,23100,0
20240902,170100,543311650,23100,23100,23100,23100,0
20240902,170000,543311650,23100,23100,23100,23100,0
20240902,165900,543311650,23100,23100,23100,23100,0
20240902,165800,543311650,23100,23100,23100,23100,0
20240902,165700,543311650,23100,23100,23100,23100,0
20240902,165600,543311650,23100,23100,23100,23100,2006
20240902,165500,543311650,23100,23100,23100,23100,0
20240902,165400,543311650,23100,23100,23100,23100,0
20240902,165300,543311650,23100,23100,23100,23100,0
20240902,165200,543311650,23100,23100,23100,23100,0
20240902,165100,543311650,23100,23100,23100,23100,0
20240902,165000,543311650,23100,23100,23100,23100,0
20240902,164900,543311650,23100,23100,23100,23100,0
20240902,164800,543311650,23100,23100,23100,23100,0
20240902,164700,543311650,23100,23100,23100,23100,0
20240902,164600,543311650,23100,23100,23100,23100,0
20240902,164500,543311650,23100,23100,23100,23100,0
20240902,164400,543311650,23100,23100,23100,23100,0
20240902,164300,543311650,23100,23100,23100,23100,0
20240902,164200,543311650,23100,23100,23100,23100,0
20240902,164100,543311650,23100,23100,23100,23100,0
20240902,164000,543311650,23100,23100,23100,23100,0
20240902,163900,543311650,23100,23100,23100,23100,0
20240902,163800,543311650,23100,23100,23100,23100,0
20240902,163700,543311650,23100,23100,23100,23100,0
20240902,163600,543311650,23100,23100,23100,23100,0
20240902,163500,543311650,23100,23100,23100,23100,0
20240902,163400,543311650,23100,23100,23100,23100,0
20240902,163300,543311650,23100,23100,23100,23100,0
20240902,163200,543311650,23100,23100,23100,23100,0
20240902,163100,543311650,23100,23100,23100,23100,0
20240902,163000,543311650,23100,23100,23100,23100,0
20240902,162900,543311650,23100,23100,23100,23100,0
20240902,162800,543311650,23100,23100,23100,23100,0
20240902,162700,543311650,23100,23100,23100,23100,0
20240902,162600,543311650,23100,23100,23100,23100,2006
20240902,162500,543311650,23100,23100,23100,23100,0
20240902,162400,543311650,23100,23100,23100,23100,0
20240902,162300,543311650,23100,23100,23100,23100,0
20240902,162200,543311650,23100,23100,23100,23100,0
20240902,162100,543311650,23100,23100,23100,23100,0
20240902,162000,543311650,23100,23100,23100,23100,0
20240902,161900,543311650,23100,23100,23100,23100,0
20240902,161800,543311650,23100,23100,23100,23100,0
20240902,161700,543311650,23100,23100,23100,23100,0
20240902,161600,543311650,23100,23100,23100,23100,0
20240902,161500,543311650,23100,23100,23100,23100,0
20240902,161400,543311650,23100,23100,23100,23100,0
20240902,161300,543311650,23100,23100,23100,23100,0
20240902,161200,543311650,23100,23100,23100,23100,0
20240902,161100,543311650,23100,23100,23100,23100,0
20240902,161000,543311650,23100,23100,23100,23100,0
20240902,160900,543311650,23100,23100,23100,23100,0
20240902,160800,543311650,23100,23100,23100,23100,0
20240902,160700,543311650,23100,23100,23100,23100,0
20240902,160600,543311650,23100,23100,23100,23100,0
20240902,160500,543311650,23100,23100,23100,23100,0
20240902,160400,543311650,23100,23100,23100,23100,0
20240902,160300,543311650,23100,23100,23100,23100,0
20240902,160200,543311650,23100,23100,23100,23100,0
20240902,160100,543311650,23100,23100,23100,23100,0
20240902,160000,543311650,23100,23100,23100,23100,0
20240902,155900,543311650,23100,23100,23100,23100,0
20240902,155800,543311650,23100,23100,23100,23100,0
20240902,155700,543311650,23100,23100,23100,23100,0
20240902,155600,543311650,23100,23100,23100,23100,2006
20240902,155500,543311650,23100,23100,23100,23100,0
20240902,155400,543311650,23100,23100,23100,23100,0
20240902,155300,543311650,23100,23100,23100,23100,0
20240902,155200,543311650,23100,23100,23100,23100,0
20240902,155100,543311650,23100,23100,23100,23100,0
20240902,155000,543311650,23100,23100,23100,23100,0
20240902,154900,543311650,23100,23100,23100,23100,0
20240902,154800,543311650,23100,23100,23100,23100,0
20240902,154700,543311650,23100,23100,23100,23100,0
20240902,154600,543311650,23100,23100,23100,23100,0
20240902,154500,543311650,23100,23100,23100,23100,0
20240902,154400,543311650,23100,23100,23100,23100,0
20240902,154300,543311650,23100,23100,23100,23100,0
20240902,154200,543311650,23100,23100,23100,23100,0
20240902,154100,543311650,23100,23100,23100,23100,0
20240902,154000,543311650,23100,23100,23100,23100,0
20240902,153900,543311650,23100,23100,23100,23100,0
20240902,153800,543311650,23100,23100,23100,23100,0
20240902,153700,543311650,23100,23100,23100,23100,0
20240902,153600,543311650,23100,23100,23100,23100,0
20240902,153500,543311650,23100,23100,23100,23100,0
20240902,153400,543311650,23100,23100,23100,23100,0
20240902,153300,543311650,23100,23100,23100,23100,0
20240902,153200,543311650,23100,23100,23100,23100,0
20240902,153100,543311650,23100,23100,23100,23100,0
20240902,153000,543311650,23100,23100,23100,23100,2006
20240902,152900,496973050,23050,23050,23050,23050,0
20240902,152800,496973050,23050,23050,23050,23050,0
20240902,152700,496973050,23050,23050,23050,23050,0
20240902,152600,496973050,23050,23050,23050,23050,0
20240902,152500,496973050,23050,23050,23050,23050,0
20240902,152400,496973050,23050,23050,23050,23050,0
20240902,152300,496973050,23050,23050,23050,23050,0
20240902,152200,496973050,23050,23050,23050,23050,0
20240902,152100,496973050,23050,23050,23050,23050,0
20240902,152000,496973050,23050,23050,23050,23050,0
20240902,151900,496973050,23050,23000,23050,22950,266
20240902,151800,490854200,22950,22900,22950,22900,956
20240902,151700,468914500,22900,22850,22900,22850,303
20240902,151600,461975900,22900,22850,22900,22850,120
20240902,151500,459228900,22850,22900,22900,22850,26
20240902,151400,458633550,22850,22850,22850,22850,2
20240902,151300,458587850,22850,22850,22900,22850,90
20240902,151200,456530100,22850,22850,22850,22850,3
20240902,151100,456461550,22900,22850,22900,22850,162
20240902,151000,452758600,22800,22900,22900,22800,28
20240902,150900,452117500,22800,22800,22800,22800,2
20240902,150800,452071900,22900,22750,22900,22750,28
20240902,150700,451431100,22850,22850,22900,22750,32
20240902,150600,450699100,22750,22800,22800,22750,27
20240902,150500,450083550,22750,22800,22800,22700,402
20240902,150400,440943150,22800,22800,22800,22800,2
20240902,150300,440897550,22800,22800,22900,22650,589
20240902,150200,427540900,22800,22800,22800,22800,2
20240902,150100,427495300,22850,22850,22900,22850,51
20240902,150000,426328700,22950,22850,22950,22800,301
20240902,145900,419436400,22800,22850,22850,22800,37
20240902,145800,418591550,22800,22850,22850,22800,20
20240902,145700,418134650,22850,22850,22850,22850,11
20240902,145600,417883300,22850,22800,22900,22800,48
20240902,145500,416785300,22850,22850,22850,22850,120
20240902,145400,414043300,22850,22850,22850,22850,9
20240902,145300,413837650,22850,22900,22900,22850,27
20240902,145200,413219450,22850,22850,22850,22850,1
20240902,145100,413196600,22850,22850,22850,22850,3
20240902,145000,413128050,22850,22850,22850,22850,2
20240902,144900,413082350,22850,22850,22850,22850,2
20240902,144800,413036650,22900,22850,22900,22850,26
20240902,144700,412441300,22850,22900,22900,22850,27
20240902,144600,411823100,22850,22850,22850,22850,2
20240902,144500,411777400,22850,22900,22900,22850,2
20240902,144400,411731650,22900,22950,22950,22900,227
20240902,144300,406532100,22950,22950,22950,22850,291
20240902,144200,399853850,22900,22950,22950,22900,327
20240902,144100,392364300,22900,22900,22900,22900,1
20240902,144000,392341400,22950,22850,22950,22850,327
20240902,143900,384852600,22850,22850,22850,22850,2
20240902,143800,384806900,22850,22850,22850,22850,1
20240902,143700,384784050,22850,22900,22900,22850,27
20240902,143600,384165850,22850,22850,22850,22850,2
20240902,143500,384120150,22850,22850,22850,22850,15
20240902,143400,383777400,22850,22850,22850,22850,2
20240902,143300,383731700,22850,22850,22850,22850,2
20240902,143200,383686000,22900,22850,22900,22850,28
20240902,143100,383044950,22850,22850,22850,22850,0
20240902,143000,383044950,22850,22900,22900,22850,26
20240902,142900,382449600,22850,22850,22850,22850,3
20240902,142800,382381050,22850,22900,22900,22850,47
20240902,142700,381305850,22850,22850,22850,22850,1
20240902,142600,381283000,22850,22900,22900,22850,27
20240902,142500,380664800,22800,22900,22900,22800,16
20240902,142400,380299250,22800,22800,22800,22800,1011
20240902,142300,357248450,22800,22800,22800,22800,25
20240902,142200,356678450,22800,22800,22800,22800,45
20240902,142100,355652450,22800,22800,22800,22800,0
20240902,142000,355652450,22800,22800,22800,22800,71
20240902,141900,354033650,22800,22800,22800,22800,0
20240902,141800,354033650,22800,22800,22800,22800,0
20240902,141700,354033650,22800,22800,22800,22800,0
20240902,141600,354033650,22800,22800,22800,22800,0
20240902,141500,354033650,22800,22800,22800,22800,40
20240902,141400,353121650,22850,22850,22850,22850,56
20240902,141300,351842050,22900,22900,22900,22900,0
20240902,141200,351842050,22900,22900,22900,22900,0
20240902,141100,351842050,22900,22900,22900,22900,0
20240902,141000,351842050,22900,22900,22900,22900,0
20240902,140900,351842050,22900,22900,22900,22900,0
20240902,140800,351842050,22900,22900,22900,22900,0
20240902,140700,351842050,22900,22900,22900,22900,0
20240902,140600,351842050,22900,22900,22900,22900,46
20240902,140500,350788650,22950,22950,22950,22950,0
20240902,140400,350788650,22950,22950,22950,22950,0
20240902,140300,350788650,22950,22950,22950,22950,1
20240902,140200,350765700,22950,22950,22950,22950,41
20240902,140100,349824750,23000,23000,23000,23000,0
20240902,140000,349824750,23000,23000,23000,23000,0
20240902,135900,349824750,23000,22950,23000,22950,55
20240902,135800,348561950,22950,22950,22950,22950,0
20240902,135700,348561950,22950,22900,22950,22900,50
20240902,135600,347415700,22900,22900,22900,22900,0
20240902,135500,347415700,22900,22900,22900,22900,1
20240902,135400,347392800,22900,22800,22900,22800,137
20240902,135300,344256700,22800,22800,22800,22800,41
20240902,135200,343321900,22900,22850,22900,22850,25
20240902,135100,342750300,22900,22900,22900,22900,0
20240902,135000,342750300,22900,22900,22900,22900,0
20240902,134900,342750300,22900,22900,22900,22900,5
20240902,134800,342635800,22800,22800,22800,22800,0
20240902,134700,342635800,22800,22850,22850,22800,11
20240902,134600,342384900,22900,22900,22900,22900,0
20240902,134500,342384900,22900,22900,22900,22900,3
20240902,134400,342316200,22900,22900,22900,22900,2
20240902,134300,342270400,22850,22850,22850,22850,0
20240902,134200,342270400,22850,22850,22850,22850,10
20240902,134100,342041900,22850,22850,22850,22850,0
20240902,134000,342041900,22850,22850,22850,22850,2
20240902,133900,341996200,22850,22850,22850,22850,0
20240902,133800,341996200,22850,22850,22850,22850,3
20240902,133700,341927650,22900,22900,22900,22900,0
20240902,133600,341927650,22900,22900,22900,22900,0
20240902,133500,341927650,22900,22850,22900,22850,14
20240902,133400,341607500,22850,22850,22850,22850,0
20240902,133300,341607500,22850,22850,22850,22850,0
20240902,133200,341607500,22850,22850,22850,22850,10
20240902,133100,341379000,22900,22900,22900,22900,0
20240902,133000,341379000,22900,22900,22900,22900,0
20240902,132900,341379000,22900,22900,22900,22900,0
20240902,132800,341379000,22900,22900,22900,22900,1
20240902,132700,341356100,22900,22900,22900,22900,0
20240902,132600,341356100,22900,22900,22900,22900,0
20240902,132500,341356100,22900,22900,22900,22900,26
20240902,132400,340760700,22950,22950,22950,22950,0
20240902,132300,340760700,22950,22950,22950,22950,0
20240902,132200,340760700,22950,22950,22950,22950,0
20240902,132100,340760700,22950,22900,22950,22900,75
20240902,132000,339041950,22900,22900,22900,22900,26
20240902,131900,338446550,22950,22950,22950,22950,3
20240902,131800,338377700,22950,22950,22950,22950,0
20240902,131700,338377700,22950,22950,22950,22950,0
20240902,131600,338377700,22950,22950,22950,22950,0
20240902,131500,338377700,22950,22950,22950,22950,0
20240902,131400,338377700,22950,22950,22950,22950,0
20240902,131300,338377700,22950,22950,22950,22950,2
20240902,131200,338331800,22900,22800,22950,22800,121
20240902,131100,335563950,22800,22800,22800,22800,0
20240902,131000,335563950,22800,22800,22800,22800,26
20240902,130900,334971150,22800,22800,22800,22800,0
20240902,130800,334971150,22800,22800,22800,22800,0
20240902,130700,334971150,22800,22800,22800,22800,0
20240902,130600,334971150,22800,22800,22800,22800,2
20240902,130500,334925550,22850,22850,22850,22850,0
20240902,130400,334925550,22850,22850,22850,22850,3
20240902,130300,334857000,22850,22850,22850,22850,21
20240902,130200,334377150,22950,22950,22950,22950,0
20240902,130100,334377150,22950,22750,22950,22750,362
20240902,130000,326132400,22750,22750,22750,22750,52
20240902,125900,324949400,22750,22750,22750,22750,0
20240902,125800,324949400,22750,22750,22750,22750,0
20240902,125700,324949400,22750,22750,22750,22750,25
20240902,125600,324380650,22650,22700,22750,22650,1114
20240902,125500,299105350,22750,22750,22750,22750,144
20240902,125400,295829350,22750,22800,22800,22750,34
20240902,125300,295055100,22800,22800,22800,22800,500
20240902,125200,283655100,22800,22800,22800,22800,0
20240902,125100,283655100,22800,22800,22800,22800,0
20240902,125000,283655100,22800,22800,22800,22800,1
20240902,124900,283632300,22800,22800,22800,22800,0
20240902,124800,283632300,22800,22800,22800,22800,0
20240902,124700,283632300,22800,22800,22800,22800,2
20240902,124600,283586700,22800,22800,22800,22800,40
20240902,124500,282674700,22800,22800,22800,22800,0
20240902,124400,282674700,22800,22800,22800,22800,0
20240902,124300,282674700,22800,22800,22800,22800,0
20240902,124200,282674700,22800,22800,22800,22800,2
20240902,124100,282629100,22800,22800,22800,22800,0
20240902,124000,282629100,22800,22800,22800,22800,0
20240902,123900,282629100,22800,22800,22800,22800,1
20240902,123800,282606300,22800,22800,22800,22800,2
20240902,123700,282560700,22750,22750,22750,22750,0
20240902,123600,282560700,22750,22750,22750,22750,504
20240902,123500,271094700,22800,22750,22800,22750,51
20240902,123400,269931950,22800,22800,22800,22800,7
20240902,123300,269772350,22750,22750,22750,22750,0
20240902,123200,269772350,22750,22750,22750,22750,50
20240902,123100,268634850,22800,22800,22800,22800,0
20240902,123000,268634850,22800,22800,22800,22800,656
20240902,122900,253678050,22850,22850,22850,22850,0
20240902,122800,253678050,22850,22850,22850,22850,0
20240902,122700,253678050,22850,22850,22850,22850,0
20240902,122600,253678050,22850,22850,22850,22850,1
20240902,122500,253655200,22800,22800,22800,22800,144
20240902,122400,250372000,22850,22950,22950,22850,1317
20240902,122300,220244800,22950,22950,22950,22950,0
20240902,122200,220244800,22950,22950,22950,22950,120
20240902,122100,217490800,22950,22950,22950,22950,51
20240902,122000,216320350,22950,22950,22950,22950,3
20240902,121900,216251500,23000,23000,23000,23000,0
20240902,121800,216251500,23000,23000,23000,23000,0
20240902,121700,216251500,23000,23000,23000,23000,0
20240902,121600,216251500,23000,23000,23000,23000,0
20240902,121500,216251500,23000,23000,23000,23000,0
20240902,121400,216251500,23000,23050,23050,23000,2
20240902,121300,216205450,23050,23050,23050,23050,1
20240902,121200,216182400,23000,23000,23000,23000,0
20240902,121100,216182400,23000,23050,23050,23000,154
20240902,121000,212640200,23000,23000,23000,23000,0
20240902,120900,212640200,23000,23000,23000,23000,0
20240902,120800,212640200,23000,23000,23000,23000,46
20240902,120700,211582200,23000,23000,23000,23000,0
20240902,120600,211582200,23000,23050,23050,23000,35
20240902,120500,210775950,23000,23000,23000,23000,0
20240902,120400,210775950,23000,23000,23000,23000,0
20240902,120300,210775950,23000,23000,23000,23000,0
20240902,120200,210775950,23000,23000,23000,23000,0
20240902,120100,210775950,23000,23000,23000,23000,4
20240902,120000,210683950,23050,23050,23050,23050,4
20240902,115900,210591750,23100,23100,23100,23100,0
20240902,115800,210591750,23100,23050,23100,23050,28
20240902,115700,209946200,23000,23000,23000,23000,0
20240902,115600,209946200,23000,23000,23000,23000,0
20240902,115500,209946200,23000,23000,23000,23000,1
20240902,115400,209923200,23000,23000,23000,23000,3
20240902,115300,209854200,23000,23000,23000,23000,0
20240902,115200,209854200,23000,23000,23000,23000,8
20240902,115100,209670200,23050,23050,23050,23050,0
20240902,115000,209670200,23050,23050,23050,23050,0
20240902,114900,209670200,23050,23050,23050,23050,0
20240902,114800,209670200,23050,23050,23050,23050,0
20240902,114700,209670200,23050,23050,23050,23050,0
20240902,114600,209670200,23050,23050,23050,23050,0
20240902,114500,209670200,23050,23050,23050,23050,25
20240902,114400,209093950,23050,23050,23050,23050,0
20240902,114300,209093950,23050,23050,23050,23050,0
20240902,114200,209093950,23050,23050,23050,23050,3
20240902,114100,209024800,23100,23100,23100,23100,0
20240902,114000,209024800,23100,23100,23100,23100,3
20240902,113900,208955500,23050,23050,23100,23050,9
20240902,113800,208747900,23050,23050,23100,23050,53
20240902,113700,207525950,23050,23050,23050,23050,0
20240902,113600,207525950,23050,23050,23050,23050,0
20240902,113500,207525950,23050,23050,23050,23050,0
20240902,113400,207525950,23050,23050,23050,23050,0
20240902,113300,207525950,23050,23050,23050,23050,0
20240902,113200,207525950,23050,23050,23050,23050,0
20240902,113100,207525950,23050,23050,23050,23050,0
20240902,113000,207525950,23050,23050,23050,23050,25
20240902,112900,206949700,23000,23050,23050,23000,135
20240902,112800,203842450,23000,23000,23000,23000,0
20240902,112700,203842450,23000,23000,23000,23000,0
20240902,112600,203842450,23000,23000,23000,23000,0
20240902,112500,203842450,23000,23000,23000,23000,9
20240902,112400,203635450,23000,23000,23000,23000,0
20240902,112300,203635450,23000,23000,23000,23000,0
20240902,112200,203635450,23000,23000,23000,23000,5
20240902,112100,203520450,23050,23050,23050,23050,25
20240902,112000,202944200,23050,23050,23050,23050,0
20240902,111900,202944200,23050,23050,23050,23050,1
20240902,111800,202921150,23050,23050,23050,23050,0
20240902,111700,202921150,23050,23050,23050,23050,0
20240902,111600,202921150,23050,23050,23050,23050,4
20240902,111500,202828950,23050,23050,23050,23050,0
20240902,111400,202828950,23050,23000,23050,23000,25
20240902,111300,202253100,23000,23000,23000,23000,32
20240902,111200,201517100,23000,23000,23000,23000,1106
20240902,111100,176079100,23000,23000,23000,23000,0
20240902,111000,176079100,23000,23000,23000,23000,0
20240902,110900,176079100,23000,23000,23000,23000,0
20240902,110800,176079100,23000,23000,23000,23000,0
20240902,110700,176079100,23000,23000,23000,23000,25
20240902,110600,175504100,22950,22950,22950,22950,40
20240902,110500,174586100,23000,23000,23000,23000,43
20240902,110400,173597100,23000,23000,23000,23000,0
20240902,110300,173597100,23000,23000,23000,23000,103
20240902,110200,171228100,23000,23000,23000,23000,0
20240902,110100,171228100,23000,23000,23000,23000,0
20240902,110000,171228100,23000,23000,23000,23000,25
20240902,105900,170653100,22950,22950,22950,22950,0
20240902,105800,170653100,22950,23000,23000,22950,136
20240902,105700,167525550,23000,23000,23000,23000,0
20240902,105600,167525550,23000,23000,23000,23000,13
20240902,105500,167226550,23000,23000,23000,23000,1
20240902,105400,167203550,23050,23050,23050,23050,41
20240902,105300,166258500,23050,23050,23050,23050,0
20240902,105200,166258500,23050,23050,23050,23050,0
20240902,105100,166258500,23050,23050,23050,23050,0
20240902,105000,166258500,23050,23050,23050,23050,0
20240902,104900,166258500,23050,23050,23050,23050,3
20240902,104800,166189350,23050,23050,23050,23050,0
20240902,104700,166189350,23050,23050,23050,23050,0
20240902,104600,166189350,23050,23050,23050,23050,2
20240902,104500,166143250,23050,23100,23100,23050,7
20240902,104400,165981800,23100,23100,23100,23100,0
20240902,104300,165981800,23100,23100,23100,23100,0
20240902,104200,165981800,23100,23100,23100,23100,25
20240902,104100,165404300,23050,23050,23050,23050,0
20240902,104000,165404300,23050,23050,23050,23050,0
20240902,103900,165404300,23050,23050,23050,23050,48
20240902,103800,164297900,23150,23100,23150,23100,96
20240902,103700,162078100,23150,23150,23150,23150,0
20240902,103600,162078100,23150,23150,23150,23150,71
20240902,103500,160434450,23150,23150,23150,23150,1
20240902,103400,160411300,23150,23150,23150,23150,0
20240902,103300,160411300,23150,23150,23150,23150,1
20240902,103200,160388150,23150,23150,23150,23150,0
20240902,103100,160388150,23150,23150,23150,23150,25
20240902,103000,159809400,23100,23100,23100,23100,0
20240902,102900,159809400,23100,23150,23150,23100,257
20240902,102800,153871450,23100,23100,23100,23100,0
20240902,102700,153871450,23100,23100,23100,23100,1
20240902,102600,153848350,23150,23150,23150,23150,50
20240902,102500,152690850,23150,23050,23150,23050,501
20240902,102400,141120450,23050,23050,23050,23050,0
20240902,102300,141120450,23050,23050,23050,23050,0
20240902,102200,141120450,23050,23050,23050,23050,100
20240902,102100,138815450,23000,23000,23000,23000,2
20240902,102000,138769450,23000,22950,23000,22950,106
20240902,101900,136331500,22950,22950,22950,22950,0
20240902,101800,136331500,22950,22950,22950,22900,103
20240902,101700,133971350,22900,22900,22900,22900,16
20240902,101600,133604950,22900,22900,22900,22900,47
20240902,101500,132528650,22950,22950,22950,22950,34
20240902,101400,131748350,22950,22900,22950,22900,682
20240902,101300,116096950,22950,22950,22950,22950,159
20240902,101200,112447900,22950,23050,23050,22950,50
20240902,101100,111299200,22950,22950,22950,22950,5
20240902,101000,111184450,22950,22950,22950,22950,6
20240902,100900,111046750,22950,22950,22950,22950,3
20240902,100800,110977900,23050,23050,23050,23050,0
20240902,100700,110977900,23050,22950,23050,22950,48
20240902,100600,109875800,23000,23000,23000,23000,107
20240902,100500,107414800,23100,23050,23100,23050,27
20240902,100400,106792400,23100,23100,23100,23100,0
20240902,100300,106792400,23100,23100,23100,23100,0
20240902,100200,106792400,23100,23050,23100,23050,57
20240902,100100,105478350,23000,23000,23000,23000,10
20240902,100000,105248350,23000,23000,23000,23000,7
20240902,095900,105087350,23050,23150,23150,23050,115
20240902,095800,102433950,23150,23150,23150,23150,26
20240902,095700,101832050,23200,23200,23200,23200,85
20240902,095600,99860050,23150,23150,23150,23150,37
20240902,095500,99003500,23200,23150,23200,23150,126
20240902,095400,96082800,23150,23150,23150,23150,117
20240902,095300,93374250,23200,23200,23200,23200,0
20240902,095200,93374250,23200,23200,23200,23200,25
20240902,095100,92794250,23200,23200,23200,23200,92
20240902,095000,90659850,23250,23200,23250,23200,42
20240902,094900,89685300,23200,23200,23200,23150,81
20240902,094800,87806600,23200,23200,23200,23200,27
20240902,094700,87180200,23200,23200,23200,23200,2
20240902,094600,87133800,23200,23100,23200,23100,630
20240902,094500,72569650,23100,23100,23100,23100,65
20240902,094400,71068150,23100,23050,23100,23050,28
20240902,094300,70421500,23050,23050,23050,23050,11
20240902,094200,70167950,23050,23050,23100,23000,83
20240902,094100,68253900,23100,23100,23100,23100,0
20240902,094000,68253900,23100,23100,23100,23100,26
20240902,093900,67653300,23100,23100,23100,23100,0
20240902,093800,67653300,23100,23100,23100,23100,45
20240902,093700,66613800,23100,23100,23100,23100,1
20240902,093600,66590700,23100,23100,23200,23100,49
20240902,093500,65458700,23100,23150,23150,23100,184
20240902,093400,61199600,23150,23100,23200,23100,157
20240902,093300,57565050,23100,23100,23150,23100,219
20240902,093200,52496300,23100,23050,23100,23050,147
20240902,093100,49106700,23050,23050,23050,23050,0
20240902,093000,49106700,23050,23000,23050,23000,30
20240902,092900,48415350,22950,22950,22950,22950,0
20240902,092800,48415350,22950,23050,23050,22950,33
20240902,092700,47657700,23000,23000,23000,22950,526
20240902,092600,35562500,23000,23000,23000,23000,0
20240902,092500,35562500,23000,23000,23000,23000,0
20240902,092400,35562500,23000,23000,23000,23000,0
20240902,092300,35562500,23000,23000,23000,23000,0
20240902,092200,35562500,23000,22950,23000,22950,125
20240902,092100,32692450,23000,22950,23000,22950,158
20240902,092000,29065050,22950,22850,22950,22850,354
20240902,091900,20973650,22850,22850,22850,22850,3
20240902,091800,20905100,22850,22850,22850,22850,1
20240902,091700,20882250,22850,22850,22850,22850,10
20240902,091600,20653750,22800,22800,22800,22800,30
20240902,091500,19969750,22850,22850,22850,22850,2
20240902,091400,19924050,22950,22750,22950,22750,111
20240902,091300,17381250,22750,22800,22800,22750,53
20240902,091200,16175100,22750,22750,22750,22750,1
20240902,091100,16152350,22700,22700,22700,22700,200
20240902,091000,11612350,22700,22750,22750,22700,41
20240902,090900,10681600,22650,22650,22650,22650,0
20240902,090800,10681600,22650,22650,22650,22650,0
20240902,090700,10681600,22650,22700,22700,22650,85
20240902,090600,8753750,22850,22850,22850,22850,1
20240902,090500,8730900,22700,22700,22700,22700,26
20240902,090400,8140700,22700,22700,22700,22700,1
20240902,090300,8118000,22650,22700,22700,22650,78
20240902,090200,6347800,22700,22700,22700,22700,0
20240902,090100,6347800,22700,22800,22900,22700,129
20240902,090000,3411850,22850,22900,22900,22850,149