KissMeData/033240/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191300,3109425100,20150,20150,20150,20150,4641
20240903,191200,3109425100,20150,20150,20150,20150,0
20240903,191100,3109425100,20150,20150,20150,20150,0
20240903,191000,3109425100,20150,20150,20150,20150,0
20240903,190900,3109425100,20150,20150,20150,20150,0
20240903,190800,3109425100,20150,20150,20150,20150,0
20240903,190700,3109425100,20150,20150,20150,20150,0
20240903,190600,3109425100,20150,20150,20150,20150,0
20240903,190500,3109425100,20150,20150,20150,20150,0
20240903,190400,3109425100,20150,20150,20150,20150,0
20240903,190300,3109425100,20150,20150,20150,20150,0
20240903,190200,3109425100,20150,20150,20150,20150,0
20240903,190100,3109425100,20150,20150,20150,20150,0
20240903,190000,3109425100,20150,20150,20150,20150,0
20240903,185900,3109425100,20150,20150,20150,20150,0
20240903,185800,3109425100,20150,20150,20150,20150,0
20240903,185700,3109425100,20150,20150,20150,20150,0
20240903,185600,3109425100,20150,20150,20150,20150,0
20240903,185500,3109425100,20150,20150,20150,20150,0
20240903,185400,3109425100,20150,20150,20150,20150,0
20240903,185300,3109425100,20150,20150,20150,20150,0
20240903,185200,3109425100,20150,20150,20150,20150,0
20240903,185100,3109425100,20150,20150,20150,20150,0
20240903,185000,3109425100,20150,20150,20150,20150,0
20240903,184900,3109425100,20150,20150,20150,20150,0
20240903,184800,3109425100,20150,20150,20150,20150,0
20240903,184700,3109425100,20150,20150,20150,20150,0
20240903,184600,3109425100,20150,20150,20150,20150,0
20240903,184500,3109425100,20150,20150,20150,20150,0
20240903,184400,3109425100,20150,20150,20150,20150,0
20240903,184300,3109425100,20150,20150,20150,20150,4641
20240903,184200,3109425100,20150,20150,20150,20150,0
20240903,184100,3109425100,20150,20150,20150,20150,0
20240903,184000,3109425100,20150,20150,20150,20150,0
20240903,183900,3109425100,20150,20150,20150,20150,0
20240903,183800,3109425100,20150,20150,20150,20150,0
20240903,183700,3109425100,20150,20150,20150,20150,0
20240903,183600,3109425100,20150,20150,20150,20150,0
20240903,183500,3109425100,20150,20150,20150,20150,0
20240903,183400,3109425100,20150,20150,20150,20150,0
20240903,183300,3109425100,20150,20150,20150,20150,0
20240903,183200,3109425100,20150,20150,20150,20150,0
20240903,183100,3109425100,20150,20150,20150,20150,0
20240903,183000,3109425100,20150,20150,20150,20150,0
20240903,182900,3109425100,20150,20150,20150,20150,0
20240903,182800,3109425100,20150,20150,20150,20150,0
20240903,182700,3109425100,20150,20150,20150,20150,0
20240903,182600,3109425100,20150,20150,20150,20150,0
20240903,182500,3109425100,20150,20150,20150,20150,0
20240903,182400,3109425100,20150,20150,20150,20150,0
20240903,182300,3109425100,20150,20150,20150,20150,0
20240903,182200,3109425100,20150,20150,20150,20150,0
20240903,182100,3109425100,20150,20150,20150,20150,0
20240903,182000,3109425100,20150,20150,20150,20150,0
20240903,181900,3109425100,20150,20150,20150,20150,0
20240903,181800,3109425100,20150,20150,20150,20150,0
20240903,181700,3109425100,20150,20150,20150,20150,0
20240903,181600,3109425100,20150,20150,20150,20150,0
20240903,181500,3109425100,20150,20150,20150,20150,0
20240903,181400,3109425100,20150,20150,20150,20150,0
20240903,181300,3109425100,20150,20150,20150,20150,4641
20240903,181200,3109425100,20150,20150,20150,20150,0
20240903,181100,3109425100,20150,20150,20150,20150,0
20240903,181000,3109425100,20150,20150,20150,20150,0
20240903,180900,3109425100,20150,20150,20150,20150,0
20240903,180800,3109425100,20150,20150,20150,20150,0
20240903,180700,3109425100,20150,20150,20150,20150,0
20240903,180600,3109425100,20150,20150,20150,20150,0
20240903,180500,3109425100,20150,20150,20150,20150,0
20240903,180400,3109425100,20150,20150,20150,20150,0
20240903,180300,3109425100,20150,20150,20150,20150,0
20240903,180200,3109425100,20150,20150,20150,20150,0
20240903,180100,3109425100,20150,20150,20150,20150,0
20240903,180000,3109425100,20150,20150,20150,20150,0
20240903,175900,3109425100,20150,20150,20150,20150,0
20240903,175800,3109425100,20150,20150,20150,20150,0
20240903,175700,3109425100,20150,20150,20150,20150,0
20240903,175600,3109425100,20150,20150,20150,20150,0
20240903,175500,3109425100,20150,20150,20150,20150,0
20240903,175400,3109425100,20150,20150,20150,20150,0
20240903,175300,3109425100,20150,20150,20150,20150,0
20240903,175200,3109425100,20150,20150,20150,20150,0
20240903,175100,3109425100,20150,20150,20150,20150,0
20240903,175000,3109425100,20150,20150,20150,20150,0
20240903,174900,3109425100,20150,20150,20150,20150,0
20240903,174800,3109425100,20150,20150,20150,20150,0
20240903,174700,3109425100,20150,20150,20150,20150,0
20240903,174600,3109425100,20150,20150,20150,20150,0
20240903,174500,3109425100,20150,20150,20150,20150,0
20240903,174400,3109425100,20150,20150,20150,20150,0
20240903,174300,3109425100,20150,20150,20150,20150,4641
20240903,174200,3109425100,20150,20150,20150,20150,0
20240903,174100,3109425100,20150,20150,20150,20150,0
20240903,174000,3109425100,20150,20150,20150,20150,0
20240903,173900,3109425100,20150,20150,20150,20150,0
20240903,173800,3109425100,20150,20150,20150,20150,0
20240903,173700,3109425100,20150,20150,20150,20150,0
20240903,173600,3109425100,20150,20150,20150,20150,0
20240903,173500,3109425100,20150,20150,20150,20150,0
20240903,173400,3109425100,20150,20150,20150,20150,0
20240903,173300,3109425100,20150,20150,20150,20150,0
20240903,173200,3109425100,20150,20150,20150,20150,0
20240903,173100,3109425100,20150,20150,20150,20150,0
20240903,173000,3109425100,20150,20150,20150,20150,0
20240903,172900,3109425100,20150,20150,20150,20150,0
20240903,172800,3109425100,20150,20150,20150,20150,0
20240903,172700,3109425100,20150,20150,20150,20150,0
20240903,172600,3109425100,20150,20150,20150,20150,0
20240903,172500,3109425100,20150,20150,20150,20150,0
20240903,172400,3109425100,20150,20150,20150,20150,0
20240903,172300,3109425100,20150,20150,20150,20150,0
20240903,172200,3109425100,20150,20150,20150,20150,0
20240903,172100,3109425100,20150,20150,20150,20150,0
20240903,172000,3109425100,20150,20150,20150,20150,0
20240903,171900,3109425100,20150,20150,20150,20150,0
20240903,171800,3109425100,20150,20150,20150,20150,0
20240903,171700,3109425100,20150,20150,20150,20150,0
20240903,171600,3109425100,20150,20150,20150,20150,0
20240903,171500,3109425100,20150,20150,20150,20150,0
20240903,171400,3109425100,20150,20150,20150,20150,0
20240903,171300,3109425100,20150,20150,20150,20150,4641
20240903,171200,3109425100,20150,20150,20150,20150,0
20240903,171100,3109425100,20150,20150,20150,20150,0
20240903,171000,3109425100,20150,20150,20150,20150,0
20240903,170900,3109425100,20150,20150,20150,20150,0
20240903,170800,3109425100,20150,20150,20150,20150,0
20240903,170700,3109425100,20150,20150,20150,20150,0
20240903,170600,3109425100,20150,20150,20150,20150,0
20240903,170500,3109425100,20150,20150,20150,20150,0
20240903,170400,3109425100,20150,20150,20150,20150,0
20240903,170300,3109425100,20150,20150,20150,20150,0
20240903,170200,3109425100,20150,20150,20150,20150,0
20240903,170100,3109425100,20150,20150,20150,20150,0
20240903,170000,3109425100,20150,20150,20150,20150,0
20240903,165900,3109425100,20150,20150,20150,20150,0
20240903,165800,3109425100,20150,20150,20150,20150,0
20240903,165700,3109425100,20150,20150,20150,20150,0
20240903,165600,3109425100,20150,20150,20150,20150,0
20240903,165500,3109425100,20150,20150,20150,20150,0
20240903,165400,3109425100,20150,20150,20150,20150,0
20240903,165300,3109425100,20150,20150,20150,20150,0
20240903,165200,3109425100,20150,20150,20150,20150,0
20240903,165100,3109425100,20150,20150,20150,20150,0
20240903,165000,3109425100,20150,20150,20150,20150,0
20240903,164900,3109425100,20150,20150,20150,20150,0
20240903,164800,3109425100,20150,20150,20150,20150,0
20240903,164700,3109425100,20150,20150,20150,20150,0
20240903,164600,3109425100,20150,20150,20150,20150,0
20240903,164500,3109425100,20150,20150,20150,20150,0
20240903,164400,3109425100,20150,20150,20150,20150,0
20240903,164300,3109425100,20150,20150,20150,20150,4641
20240903,164200,3109425100,20150,20150,20150,20150,0
20240903,164100,3109425100,20150,20150,20150,20150,0
20240903,164000,3109425100,20150,20150,20150,20150,0
20240903,163900,3109425100,20150,20150,20150,20150,0
20240903,163800,3109425100,20150,20150,20150,20150,0
20240903,163700,3109425100,20150,20150,20150,20150,0
20240903,163600,3109425100,20150,20150,20150,20150,0
20240903,163500,3109425100,20150,20150,20150,20150,0
20240903,163400,3109425100,20150,20150,20150,20150,0
20240903,163300,3109425100,20150,20150,20150,20150,0
20240903,163200,3109425100,20150,20150,20150,20150,0
20240903,163100,3109425100,20150,20150,20150,20150,0
20240903,163000,3109425100,20150,20150,20150,20150,0
20240903,162900,3109425100,20150,20150,20150,20150,0
20240903,162800,3109425100,20150,20150,20150,20150,0
20240903,162700,3109425100,20150,20150,20150,20150,0
20240903,162600,3109425100,20150,20150,20150,20150,0
20240903,162500,3109425100,20150,20150,20150,20150,0
20240903,162400,3109425100,20150,20150,20150,20150,0
20240903,162300,3109425100,20150,20150,20150,20150,0
20240903,162200,3109425100,20150,20150,20150,20150,0
20240903,162100,3109425100,20150,20150,20150,20150,0
20240903,162000,3109425100,20150,20150,20150,20150,0
20240903,161900,3109425100,20150,20150,20150,20150,0
20240903,161800,3109425100,20150,20150,20150,20150,0
20240903,161700,3109425100,20150,20150,20150,20150,0
20240903,161600,3109425100,20150,20150,20150,20150,0
20240903,161500,3109425100,20150,20150,20150,20150,0
20240903,161400,3109425100,20150,20150,20150,20150,0
20240903,161300,3109425100,20150,20150,20150,20150,4641
20240903,161200,3109425100,20150,20150,20150,20150,0
20240903,161100,3109425100,20150,20150,20150,20150,0
20240903,161000,3109425100,20150,20150,20150,20150,0
20240903,160900,3109425100,20150,20150,20150,20150,0
20240903,160800,3109425100,20150,20150,20150,20150,0
20240903,160700,3109425100,20150,20150,20150,20150,0
20240903,160600,3109425100,20150,20150,20150,20150,0
20240903,160500,3109425100,20150,20150,20150,20150,0
20240903,160400,3109425100,20150,20150,20150,20150,0
20240903,160300,3109425100,20150,20150,20150,20150,0
20240903,160200,3109425100,20150,20150,20150,20150,0
20240903,160100,3109425100,20150,20150,20150,20150,0
20240903,160000,3109425100,20150,20150,20150,20150,0
20240903,155900,3109425100,20150,20150,20150,20150,0
20240903,155800,3109425100,20150,20150,20150,20150,0
20240903,155700,3109425100,20150,20150,20150,20150,0
20240903,155600,3109425100,20150,20150,20150,20150,0
20240903,155500,3109425100,20150,20150,20150,20150,0
20240903,155400,3109425100,20150,20150,20150,20150,0
20240903,155300,3109425100,20150,20150,20150,20150,0
20240903,155200,3109425100,20150,20150,20150,20150,0
20240903,155100,3109425100,20150,20150,20150,20150,0
20240903,155000,3109425100,20150,20150,20150,20150,0
20240903,154900,3109425100,20150,20150,20150,20150,0
20240903,154800,3109425100,20150,20150,20150,20150,0
20240903,154700,3109425100,20150,20150,20150,20150,0
20240903,154600,3109425100,20150,20150,20150,20150,0
20240903,154500,3109425100,20150,20150,20150,20150,0
20240903,154400,3109425100,20150,20150,20150,20150,0
20240903,154300,3109425100,20150,20150,20150,20150,4641
20240903,154200,3109425100,20150,20150,20150,20150,0
20240903,154100,3109425100,20150,20150,20150,20150,0
20240903,154000,3109425100,20150,20150,20150,20150,0
20240903,153900,3109425100,20150,20150,20150,20150,0
20240903,153800,3109425100,20150,20150,20150,20150,0
20240903,153700,3109425100,20150,20150,20150,20150,0
20240903,153600,3109425100,20150,20150,20150,20150,0
20240903,153500,3109425100,20150,20150,20150,20150,0
20240903,153400,3109425100,20150,20150,20150,20150,0
20240903,153300,3109425100,20150,20150,20150,20150,0
20240903,153200,3109425100,20150,20150,20150,20150,0
20240903,153100,3109425100,20150,20150,20150,20150,0
20240903,153000,3109425100,20150,20150,20150,20150,4641
20240903,152900,3015908950,20250,20250,20250,20250,0
20240903,152800,3015908950,20250,20250,20250,20250,0
20240903,152700,3015908950,20250,20250,20250,20250,0
20240903,152600,3015908950,20250,20250,20250,20250,0
20240903,152500,3015908950,20250,20250,20250,20250,0
20240903,152400,3015908950,20250,20250,20250,20250,0
20240903,152300,3015908950,20250,20250,20250,20250,0
20240903,152200,3015908950,20250,20250,20250,20250,0
20240903,152100,3015908950,20250,20250,20250,20250,0
20240903,152000,3015908950,20250,20250,20250,20250,0
20240903,151900,3015908950,20250,20250,20250,20250,2
20240903,151800,3015868450,20200,20200,20250,20200,122
20240903,151700,3013403500,20250,20250,20300,20250,1536
20240903,151600,2982298850,20300,20250,20300,20250,158
20240903,151500,2979093450,20250,20250,20300,20250,261
20240903,151400,2973807900,20250,20300,20300,20250,25
20240903,151300,2973301150,20250,20300,20300,20250,162
20240903,151200,2970017200,20300,20300,20300,20250,25
20240903,151100,2969510500,20250,20250,20300,20250,87
20240903,151000,2967748650,20250,20250,20300,20250,520
20240903,150900,2957193600,20250,20200,20250,20200,122
20240903,150800,2954723700,20200,20200,20200,20200,83
20240903,150700,2953047100,20200,20250,20250,20200,92
20240903,150600,2951188650,20200,20200,20250,20200,198
20240903,150500,2947187500,20200,20200,20200,20200,99
20240903,150400,2945187700,20200,20250,20250,20200,134
20240903,150300,2942475000,20200,20200,20200,20200,19
20240903,150200,2942091200,20200,20200,20250,20200,172
20240903,150100,2938616450,20200,20200,20200,20200,93
20240903,150000,2936737850,20200,20200,20200,20200,92
20240903,145900,2934879450,20200,20200,20200,20200,137
20240903,145800,2932112050,20200,20150,20200,20150,342
20240903,145700,2925210750,20200,20150,20200,20150,187
20240903,145600,2921434350,20150,20200,20200,20150,251
20240903,145500,2916368150,20150,20250,20250,20150,53
20240903,145400,2915297350,20300,20250,20300,20150,2407
20240903,145300,2866696200,20250,20250,20250,20250,81
20240903,145200,2865055950,20250,20250,20250,20250,347
20240903,145100,2858029200,20250,20250,20250,20250,93
20240903,145000,2856145950,20250,20300,20300,20250,1178
20240903,144900,2832289750,20250,20250,20250,20250,91
20240903,144800,2830447000,20250,20300,20300,20250,534
20240903,144700,2819607300,20300,20250,20300,20250,105
20240903,144600,2817479900,20250,20300,20300,20250,155
20240903,144500,2814338600,20400,20300,20400,20300,295
20240903,144400,2808335950,20250,20250,20300,20250,182
20240903,144300,2804648900,20250,20250,20300,20250,173
20240903,144200,2801145600,20300,20200,20300,20200,160
20240903,144100,2797903250,20200,20200,20200,20200,16
20240903,144000,2797580050,20200,20300,20350,20200,279
20240903,143900,2791925100,20200,20200,20200,20200,589
20240903,143800,2780027300,20250,20250,20350,20200,1615
20240903,143700,2747357150,20250,20250,20250,20250,93
20240903,143600,2745473900,20250,20250,20250,20250,119
20240903,143500,2743064150,20250,20350,20350,20250,140
20240903,143400,2740216850,20250,20250,20250,20250,442
20240903,143300,2731266350,20250,20300,20300,20250,84
20240903,143200,2729561250,20300,20300,20300,20300,93
20240903,143100,2727673350,20300,20300,20300,20300,151
20240903,143000,2724608050,20350,20300,20350,20250,454
20240903,142900,2715383800,20250,20250,20250,20200,168
20240903,142800,2711986000,20250,20250,20300,20250,184
20240903,142700,2708256950,20300,20250,20300,20250,118
20240903,142600,2705867400,20250,20250,20300,20250,155
20240903,142500,2702726600,20250,20250,20300,20200,333
20240903,142400,2695974000,20250,20250,20250,20200,142
20240903,142300,2693099100,20250,20250,20300,20250,1155
20240903,142200,2669707900,20250,20300,20300,20250,129
20240903,142100,2667094400,20350,20250,20350,20250,71
20240903,142000,2665650550,20350,20350,20350,20250,410
20240903,141900,2657329150,20250,20250,20250,20250,163
20240903,141800,2654028400,20250,20300,20350,20250,90
20240903,141700,2652199300,20250,20250,20300,20250,105
20240903,141600,2650072550,20350,20250,20350,20250,225
20240903,141500,2645496200,20300,20300,20300,20250,306
20240903,141400,2639293950,20250,20250,20250,20250,11
20240903,141300,2639071200,20300,20250,20300,20200,635
20240903,141200,2626210650,20250,20250,20300,20250,97
20240903,141100,2624245800,20300,20300,20300,20250,173
20240903,141000,2620734400,20300,20350,20350,20250,61
20240903,140900,2619494100,20250,20250,20300,20250,326
20240903,140800,2612892350,20300,20250,20350,20250,259
20240903,140700,2607635700,20200,20400,20400,20200,979
20240903,140600,2587796050,20400,20350,20400,20350,185
20240903,140500,2584025400,20350,20350,20350,20200,5616
20240903,140400,2470143600,20350,20300,20350,20300,316
20240903,140300,2463728750,20350,20350,20350,20350,337
20240903,140200,2456870800,20400,20400,20400,20400,58
20240903,140100,2455687600,20400,20400,20450,20400,119
20240903,140000,2453259350,20400,20400,20400,20400,101
20240903,135900,2451198950,20350,20350,20350,20350,2
20240903,135800,2451158250,20400,20350,20400,20350,207
20240903,135700,2446942850,20350,20350,20400,20350,120
20240903,135600,2444498600,20350,20400,20400,20350,153
20240903,135500,2441377700,20400,20350,20400,20350,283
20240903,135400,2435614650,20350,20350,20350,20350,87
20240903,135300,2433844200,20400,20350,20400,20300,609
20240903,135200,2421454600,20350,20400,20400,20350,218
20240903,135100,2417015100,20350,20400,20400,20300,147
20240903,135000,2414020250,20400,20350,20400,20350,77
20240903,134900,2412449700,20350,20350,20400,20350,367
20240903,134800,2404981200,20400,20350,20400,20350,244
20240903,134700,2400011050,20350,20400,20400,20350,166
20240903,134600,2396631100,20400,20400,20400,20400,105
20240903,134500,2394489100,20400,20350,20400,20300,283
20240903,134400,2388725950,20350,20350,20400,20350,174
20240903,134300,2385185000,20300,20300,20300,20250,697
20240903,134200,2371039350,20400,20350,20400,20300,267
20240903,134100,2365603050,20350,20450,20450,20250,7087
20240903,134000,2221497700,20450,20400,20450,20400,219
20240903,133900,2217027050,20400,20450,20450,20400,112
20240903,133800,2214737950,20450,20450,20500,20400,679
20240903,133700,2200856600,20500,20450,20500,20450,131
20240903,133600,2198175850,20450,20550,20550,20450,2475
20240903,133500,2147515050,20550,20550,20550,20500,1869
20240903,133400,2109193850,20550,20550,20550,20550,39
20240903,133300,2108392400,20500,20550,20550,20500,834
20240903,133200,2091284300,20550,20550,20550,20550,218
20240903,133100,2086804400,20550,20550,20600,20550,170
20240903,133000,2083310650,20550,20500,20550,20500,389
20240903,132900,2075322900,20550,20500,20600,20500,265
20240903,132800,2069878000,20500,20600,20600,20500,112
20240903,132700,2067576000,20550,20500,20600,20500,1232
20240903,132600,2042305500,20500,20550,20550,20500,177
20240903,132500,2038668550,20550,20550,20550,20500,172
20240903,132400,2035137600,20550,20500,20550,20500,1714
20240903,132300,1999998050,20500,20550,20550,20500,1183
20240903,132200,1975702400,20550,20550,20600,20550,1187
20240903,132100,1951306650,20550,20650,20650,20550,3285
20240903,132000,1883641350,20650,20600,20650,20600,168
20240903,131900,1880176850,20650,20700,20700,20650,397
20240903,131800,1871975900,20700,20700,20700,20700,0
20240903,131700,1871975900,20700,20650,20700,20650,65
20240903,131600,1870631450,20650,20750,20750,20650,252
20240903,131500,1865409850,20750,20650,20750,20650,69
20240903,131400,1863979600,20650,20750,20750,20650,45
20240903,131300,1863046750,20750,20750,20750,20750,0
20240903,131200,1863046750,20750,20650,20750,20650,61
20240903,131100,1861781100,20650,20750,20750,20650,167
20240903,131000,1858317250,20750,20750,20750,20750,15
20240903,130900,1858006000,20750,20700,20750,20700,56
20240903,130800,1856844200,20700,20700,20700,20700,1
20240903,130700,1856823500,20750,20750,20750,20750,50
20240903,130600,1855786000,20700,20750,20750,20700,154
20240903,130500,1852591500,20750,20700,20750,20700,1035
20240903,130400,1831165600,20750,20750,20750,20750,49
20240903,130300,1830148850,20700,20700,20700,20700,1
20240903,130200,1830128150,20750,20750,20750,20750,67
20240903,130100,1828737900,20700,20750,20750,20700,172
20240903,130000,1825170050,20750,20750,20750,20700,763
20240903,125900,1809373950,20750,20750,20750,20750,53
20240903,125800,1808274200,20750,20750,20750,20750,0
20240903,125700,1808274200,20750,20700,20750,20700,62
20240903,125600,1806988300,20700,20750,20750,20650,598
20240903,125500,1794609250,20750,20750,20750,20750,23
20240903,125400,1794132000,20750,20750,20750,20750,40
20240903,125300,1793302000,20600,20750,20750,20600,729
20240903,125200,1778251550,20750,20750,20750,20750,0
20240903,125100,1778251550,20750,20750,20750,20700,132
20240903,125000,1775513050,20750,20750,20750,20750,23
20240903,124900,1775035800,20750,20750,20750,20750,57
20240903,124800,1773853050,20700,20750,20750,20700,66
20240903,124700,1772484600,20750,20750,20750,20750,5
20240903,124600,1772380850,20750,20750,20750,20750,159
20240903,124500,1769081600,20750,20700,20750,20700,74
20240903,124400,1767547200,20700,20750,20750,20700,212
20240903,124300,1763156650,20750,20750,20750,20750,91
20240903,124200,1761268400,20750,20750,20750,20750,1
20240903,124100,1761247650,20750,20750,20750,20650,137
20240903,124000,1758405550,20750,20700,20750,20700,19
20240903,123900,1758011350,20750,20700,20750,20650,79
20240903,123800,1756373350,20700,20750,20750,20700,63
20240903,123700,1755067250,20750,20750,20750,20750,0
20240903,123600,1755067250,20750,20750,20750,20750,128
20240903,123500,1752411250,20750,20750,20750,20750,19
20240903,123400,1752017000,20750,20750,20750,20750,52
20240903,123300,1750938000,20750,20750,20750,20750,66
20240903,123200,1749568500,20650,20650,20650,20650,3
20240903,123100,1749506550,20700,20700,20700,20650,154
20240903,123000,1746318900,20700,20700,20700,20700,57
20240903,122900,1745139000,20700,20700,20700,20700,62
20240903,122800,1743855600,20650,20750,20750,20650,53
20240903,122700,1742756050,20750,20750,20750,20750,5
20240903,122600,1742652300,20750,20750,20750,20650,169
20240903,122500,1739146050,20750,20750,20750,20750,65
20240903,122400,1737797300,20750,20750,20750,20750,0
20240903,122300,1737797300,20750,20750,20750,20750,58
20240903,122200,1736593800,20750,20750,20750,20750,10
20240903,122100,1736386300,20750,20700,20750,20700,130
20240903,122000,1733690650,20700,20750,20750,20600,1090
20240903,121900,1711221950,20650,20650,20650,20650,0
20240903,121800,1711221950,20650,20650,20650,20650,200
20240903,121700,1707091950,20600,20700,20700,20600,800
20240903,121600,1690586000,20700,20750,20800,20700,195
20240903,121500,1686536950,20650,20750,20750,20650,950
20240903,121400,1666902550,20750,20750,20750,20750,50
20240903,121300,1665865050,20750,20750,20750,20750,58
20240903,121200,1664661550,20800,20800,20800,20800,0
20240903,121100,1664661550,20800,20800,20800,20700,133
20240903,121000,1661895550,20800,20800,20800,20800,65
20240903,120900,1660543550,20800,20800,20800,20800,0
20240903,120800,1660543550,20800,20800,20800,20800,78
20240903,120700,1658921150,20800,20800,20800,20800,545
20240903,120600,1647585150,20800,20800,20800,20800,128
20240903,120500,1644922750,20800,20750,20800,20750,269
20240903,120400,1639339950,20750,20750,20750,20750,0
20240903,120300,1639339950,20750,20750,20750,20750,58
20240903,120200,1638136450,20750,20750,20750,20750,45
20240903,120100,1637202700,20700,20750,20750,20650,144
20240903,120000,1634217100,20750,20750,20750,20750,103
20240903,115900,1632079850,20650,20650,20650,20650,1
20240903,115800,1632059200,20750,20750,20750,20750,46
20240903,115700,1631104700,20700,20750,20750,20700,68
20240903,115600,1629694450,20700,20750,20750,20700,93
20240903,115500,1627764950,20750,20750,20750,20750,71
20240903,115400,1626291700,20750,20750,20750,20750,0
20240903,115300,1626291700,20750,20750,20750,20750,86
20240903,115200,1624507200,20750,20750,20750,20750,36
20240903,115100,1623760200,20750,20750,20750,20750,340
20240903,115000,1616705200,20750,20750,20750,20750,89
20240903,114900,1614858450,20700,20750,20750,20700,30
20240903,114800,1614237300,20750,20700,20750,20650,617
20240903,114700,1601472300,20800,20800,20800,20800,58
20240903,114600,1600265900,20800,20800,20800,20800,100
20240903,114500,1598185900,20800,20800,20800,20800,91
20240903,114400,1596293100,20800,20800,20800,20800,4
20240903,114300,1596209900,20800,20750,20800,20750,84
20240903,114200,1594463600,20800,20800,20800,20750,47
20240903,114100,1593486050,20700,20800,20800,20700,92
20240903,114000,1591572850,20800,20750,20800,20750,679
20240903,113900,1577479650,20800,20800,20800,20800,40
20240903,113800,1576647650,20800,20800,20800,20800,0
20240903,113700,1576647650,20800,20800,20800,20800,68
20240903,113600,1575233250,20750,20800,20800,20750,88
20240903,113500,1573403400,20800,20800,20800,20800,63
20240903,113400,1572093000,20800,20800,20800,20800,53
20240903,113300,1570990600,20800,20800,20800,20800,1
20240903,113200,1570969800,20800,20750,20800,20750,50
20240903,113100,1569929850,20750,20800,20800,20750,109
20240903,113000,1567663000,20800,20800,20800,20750,143
20240903,112900,1564689650,20800,20800,20800,20800,413
20240903,112800,1556099250,20800,20800,20800,20800,0
20240903,112700,1556099250,20800,20750,20800,20750,69
20240903,112600,1554664200,20750,20750,20800,20750,160
20240903,112500,1551339750,20800,20800,20800,20800,60
20240903,112400,1550091750,20800,20800,20800,20800,74
20240903,112300,1548552550,20800,20800,20800,20800,0
20240903,112200,1548552550,20800,20800,20800,20800,53
20240903,112100,1547450150,20800,20800,20800,20800,76
20240903,112000,1545869350,20800,20800,20800,20800,86
20240903,111900,1544080550,20800,20800,20800,20800,38
20240903,111800,1543290150,20750,20750,20750,20750,25
20240903,111700,1542771400,20800,20800,20800,20800,58
20240903,111600,1541565000,20800,20800,20800,20800,141
20240903,111500,1538632200,20800,20800,20800,20800,55
20240903,111400,1537488200,20750,20800,20800,20750,58
20240903,111300,1536281850,20800,20800,20800,20800,1
20240903,111200,1536261050,20800,20800,20800,20800,45
20240903,111100,1535325050,20750,20800,20800,20750,147
20240903,111000,1532267650,20800,20750,20800,20750,444
20240903,110900,1523054000,20800,20800,20800,20800,91
20240903,110800,1521161200,20800,20850,20850,20800,1389
20240903,110700,1492269750,20800,20850,20850,20800,77
20240903,110600,1490665050,20850,20800,20850,20800,2685
20240903,110500,1434812200,20800,20800,20800,20750,132
20240903,110400,1432066700,20800,20800,20800,20800,56
20240903,110300,1430901900,20800,20800,20800,20800,0
20240903,110200,1430901900,20800,20800,20800,20800,49
20240903,110100,1429882700,20750,20800,20800,20750,151
20240903,110000,1426741950,20800,20800,20800,20800,152
20240903,105900,1423580350,20800,20800,20800,20800,47
20240903,105800,1422602750,20750,20750,20750,20750,43
20240903,105700,1421710500,20750,20700,20750,20700,58
20240903,105600,1420509500,20700,20800,20800,20700,136
20240903,105500,1417681200,20800,20750,20800,20750,198
20240903,105400,1413571750,20800,20800,20800,20800,53
20240903,105300,1412469350,20800,20750,20800,20750,347
20240903,105200,1405269050,20700,20700,20700,20700,0
20240903,105100,1405269050,20700,20750,20750,20700,186
20240903,105000,1401412500,20750,20750,20750,20750,41
20240903,104900,1400561750,20750,20750,20750,20700,83
20240903,104800,1398841500,20750,20750,20750,20750,138
20240903,104700,1395978000,20750,20750,20750,20750,23
20240903,104600,1395500750,20750,20750,20750,20750,246
20240903,104500,1390396250,20750,20750,20750,20750,1134
20240903,104400,1366865750,20700,20650,20700,20650,64
20240903,104300,1365541450,20700,20750,20750,20700,49
20240903,104200,1364524750,20750,20750,20750,20750,0
20240903,104100,1364524750,20750,20750,20750,20650,155
20240903,104000,1361308900,20750,20700,20750,20700,42
20240903,103900,1360438700,20750,20750,20750,20750,46
20240903,103800,1359484200,20750,20750,20750,20600,113
20240903,103700,1357143950,20650,20650,20650,20650,62
20240903,103600,1355863650,20600,20650,20750,20600,709
20240903,103500,1341220350,20650,20600,20650,20600,665
20240903,103400,1327520350,20650,20600,20650,20600,62
20240903,103300,1326240100,20600,20650,20650,20600,141
20240903,103200,1323333450,20650,20750,20750,20650,199
20240903,103100,1319223850,20750,20750,20750,20750,161
20240903,103000,1315883100,20750,20750,20750,20750,304
20240903,102900,1309575100,20650,20700,20700,20650,3
20240903,102800,1309513050,20750,20750,20750,20700,355
20240903,102700,1302146900,20750,20750,20750,20750,0
20240903,102600,1302146900,20750,20700,20750,20650,143
20240903,102500,1299180850,20700,20750,20750,20700,87
20240903,102400,1297376650,20700,20700,20700,20700,54
20240903,102300,1296258850,20700,20700,20750,20700,73
20240903,102200,1294745950,20650,20600,20650,20600,573
20240903,102100,1282913700,20650,20650,20650,20600,140
20240903,102000,1280023150,20650,20650,20700,20600,1118
20240903,101900,1256983350,20650,20650,20700,20650,1593
20240903,101800,1224087850,20650,20700,20700,20650,268
20240903,101700,1218550300,20700,20750,20750,20700,79
20240903,101600,1216914850,20750,20750,20750,20700,468
20240903,101500,1207210300,20750,20750,20750,20750,98
20240903,101400,1205176800,20750,20750,20750,20750,2
20240903,101300,1205135300,20750,20750,20750,20750,50
20240903,101200,1204097800,20700,20700,20700,20700,0
20240903,101100,1204097800,20700,20750,20750,20700,221
20240903,101000,1199515750,20750,20800,20800,20750,60
20240903,100900,1198268500,20700,20750,20750,20700,17
20240903,100800,1197915850,20750,20800,20800,20750,112
20240903,100700,1195589350,20800,20800,20800,20800,38
20240903,100600,1194798950,20700,20800,20800,20700,1343
20240903,100500,1166988450,20800,20750,20800,20700,1110
20240903,100400,1143957850,20750,20750,20750,20750,340
20240903,100300,1136902850,20800,20750,20800,20750,244
20240903,100200,1131838000,20800,20800,20800,20750,105
20240903,100100,1129656000,20750,20850,20850,20750,251
20240903,100000,1124442000,20850,20750,20850,20750,315
20240903,095900,1117886050,20750,20800,20800,20750,1050
20240903,095800,1096079400,20850,20850,20850,20850,1360
20240903,095700,1067723400,20700,20850,20900,20650,5385
20240903,095600,956128300,20800,20850,20850,20750,127
20240903,095500,953482700,20850,20800,20850,20800,372
20240903,095400,945741900,20750,20750,20750,20700,748
20240903,095300,930224900,20750,20800,20800,20750,90
20240903,095200,928355400,20800,20700,20800,20700,172
20240903,095100,924789800,20700,20800,20800,20700,1064
20240903,095000,902728800,20800,20800,20850,20800,200
20240903,094900,898568750,20850,20800,20850,20800,32
20240903,094800,897901800,20750,20800,20800,20700,585
20240903,094700,885753500,20800,20800,20800,20800,242
20240903,094600,880719900,20800,20850,20850,20800,125
20240903,094500,878115150,20850,20750,20850,20750,270
20240903,094400,872503050,20750,20800,20800,20750,1116
20240903,094300,849344850,20850,20800,20850,20800,973
20240903,094200,829104200,20850,20850,20850,20850,55
20240903,094100,827957450,20850,20850,20850,20800,259
20240903,094000,822558850,20850,20850,20850,20800,381
20240903,093900,814619950,20800,20850,20850,20800,152
20240903,093800,811455550,20850,20900,20900,20850,1326
20240903,093700,783791400,20900,20900,20900,20900,468
20240903,093600,774010200,20900,20900,20900,20850,1340
20240903,093500,746004800,20900,20900,20900,20900,85
20240903,093400,744228300,20750,20950,20950,20750,9203
20240903,093300,553136950,20900,20850,20950,20850,820
20240903,093200,536023500,20850,20900,20950,20850,776
20240903,093100,519792700,20950,21000,21000,20900,354
20240903,093000,512370300,21000,20900,21000,20900,140
20240903,092900,509435050,20900,21000,21000,20900,232
20240903,092800,504580050,20900,21000,21000,20900,561
20240903,092700,492826200,21000,21050,21050,21000,139
20240903,092600,489905050,21050,21050,21050,21000,423
20240903,092500,481015900,21050,21000,21050,21000,826
20240903,092400,463669500,21000,20950,21050,20950,707
20240903,092300,448799150,21000,21000,21050,20950,391
20240903,092200,440591150,21000,21000,21000,20950,432
20240903,092100,431520400,21000,21050,21150,21000,2413
20240903,092000,380717550,21050,21000,21050,21000,426
20240903,091900,371758650,21000,20950,21050,20950,713
20240903,091800,356785000,20950,20900,20950,20850,381
20240903,091700,348817200,20900,20750,20900,20750,1267
20240903,091600,322457600,20750,20700,20800,20700,673
20240903,091500,308496150,20700,20700,20700,20700,134
20240903,091400,305722350,20700,20750,20750,20700,1175
20240903,091300,281393900,20750,20700,20750,20650,485
20240903,091200,271361850,20700,20700,20750,20650,1073
20240903,091100,249186850,20700,20850,20850,20650,730
20240903,091000,234089650,20750,20800,20800,20700,1159
20240903,090900,210071650,20800,20850,20850,20800,746
20240903,090800,194538900,20850,20900,20900,20850,603
20240903,090700,181961200,20900,20800,20900,20800,2204
20240903,090600,136036900,20800,20900,20900,20800,751
20240903,090500,120393550,20900,20950,20950,20900,376
20240903,090400,112523250,21000,21000,21000,20950,359
20240903,090300,104992350,20950,20950,21050,20950,133
20240903,090200,102204700,20950,20900,21050,20900,196
20240903,090100,98094950,20900,21050,21050,20850,2578
20240903,090000,43927750,21000,21000,21000,20950,2092