KissMeData/064550/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193900,6859332700,27650,27650,27650,27650,2717
20240902,193800,6859332700,27650,27650,27650,27650,0
20240902,193700,6859332700,27650,27650,27650,27650,0
20240902,193600,6859332700,27650,27650,27650,27650,0
20240902,193500,6859332700,27650,27650,27650,27650,0
20240902,193400,6859332700,27650,27650,27650,27650,0
20240902,193300,6859332700,27650,27650,27650,27650,0
20240902,193200,6859332700,27650,27650,27650,27650,0
20240902,193100,6859332700,27650,27650,27650,27650,0
20240902,193000,6859332700,27650,27650,27650,27650,0
20240902,192900,6859332700,27650,27650,27650,27650,0
20240902,192800,6859332700,27650,27650,27650,27650,0
20240902,192700,6859332700,27650,27650,27650,27650,0
20240902,192600,6859332700,27650,27650,27650,27650,0
20240902,192500,6859332700,27650,27650,27650,27650,0
20240902,192400,6859332700,27650,27650,27650,27650,0
20240902,192300,6859332700,27650,27650,27650,27650,0
20240902,192200,6859332700,27650,27650,27650,27650,0
20240902,192100,6859332700,27650,27650,27650,27650,0
20240902,192000,6859332700,27650,27650,27650,27650,0
20240902,191900,6859332700,27650,27650,27650,27650,0
20240902,191800,6859332700,27650,27650,27650,27650,0
20240902,191700,6859332700,27650,27650,27650,27650,0
20240902,191600,6859332700,27650,27650,27650,27650,0
20240902,191500,6859332700,27650,27650,27650,27650,0
20240902,191400,6859332700,27650,27650,27650,27650,0
20240902,191300,6859332700,27650,27650,27650,27650,0
20240902,191200,6859332700,27650,27650,27650,27650,0
20240902,191100,6859332700,27650,27650,27650,27650,0
20240902,191000,6859332700,27650,27650,27650,27650,0
20240902,190900,6859332700,27650,27650,27650,27650,2717
20240902,190800,6859332700,27650,27650,27650,27650,0
20240902,190700,6859332700,27650,27650,27650,27650,0
20240902,190600,6859332700,27650,27650,27650,27650,0
20240902,190500,6859332700,27650,27650,27650,27650,0
20240902,190400,6859332700,27650,27650,27650,27650,0
20240902,190300,6859332700,27650,27650,27650,27650,0
20240902,190200,6859332700,27650,27650,27650,27650,0
20240902,190100,6859332700,27650,27650,27650,27650,0
20240902,190000,6859332700,27650,27650,27650,27650,0
20240902,185900,6859332700,27650,27650,27650,27650,0
20240902,185800,6859332700,27650,27650,27650,27650,0
20240902,185700,6859332700,27650,27650,27650,27650,0
20240902,185600,6859332700,27650,27650,27650,27650,0
20240902,185500,6859332700,27650,27650,27650,27650,0
20240902,185400,6859332700,27650,27650,27650,27650,0
20240902,185300,6859332700,27650,27650,27650,27650,0
20240902,185200,6859332700,27650,27650,27650,27650,0
20240902,185100,6859332700,27650,27650,27650,27650,0
20240902,185000,6859332700,27650,27650,27650,27650,0
20240902,184900,6859332700,27650,27650,27650,27650,0
20240902,184800,6859332700,27650,27650,27650,27650,0
20240902,184700,6859332700,27650,27650,27650,27650,0
20240902,184600,6859332700,27650,27650,27650,27650,0
20240902,184500,6859332700,27650,27650,27650,27650,0
20240902,184400,6859332700,27650,27650,27650,27650,0
20240902,184300,6859332700,27650,27650,27650,27650,0
20240902,184200,6859332700,27650,27650,27650,27650,0
20240902,184100,6859332700,27650,27650,27650,27650,0
20240902,184000,6859332700,27650,27650,27650,27650,0
20240902,183900,6859332700,27650,27650,27650,27650,2717
20240902,183800,6859332700,27650,27650,27650,27650,0
20240902,183700,6859332700,27650,27650,27650,27650,0
20240902,183600,6859332700,27650,27650,27650,27650,0
20240902,183500,6859332700,27650,27650,27650,27650,0
20240902,183400,6859332700,27650,27650,27650,27650,0
20240902,183300,6859332700,27650,27650,27650,27650,0
20240902,183200,6859332700,27650,27650,27650,27650,0
20240902,183100,6859332700,27650,27650,27650,27650,0
20240902,183000,6859332700,27650,27650,27650,27650,0
20240902,182900,6859332700,27650,27650,27650,27650,0
20240902,182800,6859332700,27650,27650,27650,27650,0
20240902,182700,6859332700,27650,27650,27650,27650,0
20240902,182600,6859332700,27650,27650,27650,27650,0
20240902,182500,6859332700,27650,27650,27650,27650,0
20240902,182400,6859332700,27650,27650,27650,27650,0
20240902,182300,6859332700,27650,27650,27650,27650,0
20240902,182200,6859332700,27650,27650,27650,27650,0
20240902,182100,6859332700,27650,27650,27650,27650,0
20240902,182000,6859332700,27650,27650,27650,27650,0
20240902,181900,6859332700,27650,27650,27650,27650,0
20240902,181800,6859332700,27650,27650,27650,27650,0
20240902,181700,6859332700,27650,27650,27650,27650,0
20240902,181600,6859332700,27650,27650,27650,27650,0
20240902,181500,6859332700,27650,27650,27650,27650,0
20240902,181400,6859332700,27650,27650,27650,27650,0
20240902,181300,6859332700,27650,27650,27650,27650,0
20240902,181200,6859332700,27650,27650,27650,27650,0
20240902,181100,6859332700,27650,27650,27650,27650,0
20240902,181000,6859332700,27650,27650,27650,27650,0
20240902,180900,6859332700,27650,27650,27650,27650,2717
20240902,180800,6859332700,27650,27650,27650,27650,0
20240902,180700,6859332700,27650,27650,27650,27650,0
20240902,180600,6859332700,27650,27650,27650,27650,0
20240902,180500,6859332700,27650,27650,27650,27650,0
20240902,180400,6859332700,27650,27650,27650,27650,0
20240902,180300,6859332700,27650,27650,27650,27650,0
20240902,180200,6859332700,27650,27650,27650,27650,0
20240902,180100,6859332700,27650,27650,27650,27650,0
20240902,180000,6859332700,27650,27650,27650,27650,0
20240902,175900,6859332700,27650,27650,27650,27650,0
20240902,175800,6859332700,27650,27650,27650,27650,0
20240902,175700,6859332700,27650,27650,27650,27650,0
20240902,175600,6859332700,27650,27650,27650,27650,0
20240902,175500,6859332700,27650,27650,27650,27650,0
20240902,175400,6859332700,27650,27650,27650,27650,0
20240902,175300,6859332700,27650,27650,27650,27650,0
20240902,175200,6859332700,27650,27650,27650,27650,0
20240902,175100,6859332700,27650,27650,27650,27650,0
20240902,175000,6859332700,27650,27650,27650,27650,0
20240902,174900,6859332700,27650,27650,27650,27650,0
20240902,174800,6859332700,27650,27650,27650,27650,0
20240902,174700,6859332700,27650,27650,27650,27650,0
20240902,174600,6859332700,27650,27650,27650,27650,0
20240902,174500,6859332700,27650,27650,27650,27650,0
20240902,174400,6859332700,27650,27650,27650,27650,0
20240902,174300,6859332700,27650,27650,27650,27650,0
20240902,174200,6859332700,27650,27650,27650,27650,0
20240902,174100,6859332700,27650,27650,27650,27650,0
20240902,174000,6859332700,27650,27650,27650,27650,0
20240902,173900,6859332700,27650,27650,27650,27650,2717
20240902,173800,6859332700,27650,27650,27650,27650,0
20240902,173700,6859332700,27650,27650,27650,27650,0
20240902,173600,6859332700,27650,27650,27650,27650,0
20240902,173500,6859332700,27650,27650,27650,27650,0
20240902,173400,6859332700,27650,27650,27650,27650,0
20240902,173300,6859332700,27650,27650,27650,27650,0
20240902,173200,6859332700,27650,27650,27650,27650,0
20240902,173100,6859332700,27650,27650,27650,27650,0
20240902,173000,6859332700,27650,27650,27650,27650,0
20240902,172900,6859332700,27650,27650,27650,27650,0
20240902,172800,6859332700,27650,27650,27650,27650,0
20240902,172700,6859332700,27650,27650,27650,27650,0
20240902,172600,6859332700,27650,27650,27650,27650,0
20240902,172500,6859332700,27650,27650,27650,27650,0
20240902,172400,6859332700,27650,27650,27650,27650,0
20240902,172300,6859332700,27650,27650,27650,27650,0
20240902,172200,6859332700,27650,27650,27650,27650,0
20240902,172100,6859332700,27650,27650,27650,27650,0
20240902,172000,6859332700,27650,27650,27650,27650,0
20240902,171900,6859332700,27650,27650,27650,27650,0
20240902,171800,6859332700,27650,27650,27650,27650,0
20240902,171700,6859332700,27650,27650,27650,27650,0
20240902,171600,6859332700,27650,27650,27650,27650,0
20240902,171500,6859332700,27650,27650,27650,27650,0
20240902,171400,6859332700,27650,27650,27650,27650,0
20240902,171300,6859332700,27650,27650,27650,27650,0
20240902,171200,6859332700,27650,27650,27650,27650,0
20240902,171100,6859332700,27650,27650,27650,27650,0
20240902,171000,6859332700,27650,27650,27650,27650,0
20240902,170900,6859332700,27650,27650,27650,27650,2717
20240902,170800,6859332700,27650,27650,27650,27650,0
20240902,170700,6859332700,27650,27650,27650,27650,0
20240902,170600,6859332700,27650,27650,27650,27650,0
20240902,170500,6859332700,27650,27650,27650,27650,0
20240902,170400,6859332700,27650,27650,27650,27650,0
20240902,170300,6859332700,27650,27650,27650,27650,0
20240902,170200,6859332700,27650,27650,27650,27650,0
20240902,170100,6859332700,27650,27650,27650,27650,0
20240902,170000,6859332700,27650,27650,27650,27650,0
20240902,165900,6859332700,27650,27650,27650,27650,0
20240902,165800,6859332700,27650,27650,27650,27650,0
20240902,165700,6859332700,27650,27650,27650,27650,0
20240902,165600,6859332700,27650,27650,27650,27650,0
20240902,165500,6859332700,27650,27650,27650,27650,0
20240902,165400,6859332700,27650,27650,27650,27650,0
20240902,165300,6859332700,27650,27650,27650,27650,0
20240902,165200,6859332700,27650,27650,27650,27650,0
20240902,165100,6859332700,27650,27650,27650,27650,0
20240902,165000,6859332700,27650,27650,27650,27650,0
20240902,164900,6859332700,27650,27650,27650,27650,0
20240902,164800,6859332700,27650,27650,27650,27650,0
20240902,164700,6859332700,27650,27650,27650,27650,0
20240902,164600,6859332700,27650,27650,27650,27650,0
20240902,164500,6859332700,27650,27650,27650,27650,0
20240902,164400,6859332700,27650,27650,27650,27650,0
20240902,164300,6859332700,27650,27650,27650,27650,0
20240902,164200,6859332700,27650,27650,27650,27650,0
20240902,164100,6859332700,27650,27650,27650,27650,0
20240902,164000,6859332700,27650,27650,27650,27650,0
20240902,163900,6859332700,27650,27650,27650,27650,2717
20240902,163800,6859332700,27650,27650,27650,27650,0
20240902,163700,6859332700,27650,27650,27650,27650,0
20240902,163600,6859332700,27650,27650,27650,27650,0
20240902,163500,6859332700,27650,27650,27650,27650,0
20240902,163400,6859332700,27650,27650,27650,27650,0
20240902,163300,6859332700,27650,27650,27650,27650,0
20240902,163200,6859332700,27650,27650,27650,27650,0
20240902,163100,6859332700,27650,27650,27650,27650,0
20240902,163000,6859332700,27650,27650,27650,27650,0
20240902,162900,6859332700,27650,27650,27650,27650,0
20240902,162800,6859332700,27650,27650,27650,27650,0
20240902,162700,6859332700,27650,27650,27650,27650,0
20240902,162600,6859332700,27650,27650,27650,27650,0
20240902,162500,6859332700,27650,27650,27650,27650,0
20240902,162400,6859332700,27650,27650,27650,27650,0
20240902,162300,6859332700,27650,27650,27650,27650,0
20240902,162200,6859332700,27650,27650,27650,27650,0
20240902,162100,6859332700,27650,27650,27650,27650,0
20240902,162000,6859332700,27650,27650,27650,27650,0
20240902,161900,6859332700,27650,27650,27650,27650,0
20240902,161800,6859332700,27650,27650,27650,27650,0
20240902,161700,6859332700,27650,27650,27650,27650,0
20240902,161600,6859332700,27650,27650,27650,27650,0
20240902,161500,6859332700,27650,27650,27650,27650,0
20240902,161400,6859332700,27650,27650,27650,27650,0
20240902,161300,6859332700,27650,27650,27650,27650,0
20240902,161200,6859332700,27650,27650,27650,27650,0
20240902,161100,6859332700,27650,27650,27650,27650,0
20240902,161000,6859332700,27650,27650,27650,27650,0
20240902,160900,6859332700,27650,27650,27650,27650,2717
20240902,160800,6859332700,27650,27650,27650,27650,0
20240902,160700,6859332700,27650,27650,27650,27650,0
20240902,160600,6859332700,27650,27650,27650,27650,0
20240902,160500,6859332700,27650,27650,27650,27650,0
20240902,160400,6859332700,27650,27650,27650,27650,0
20240902,160300,6859332700,27650,27650,27650,27650,0
20240902,160200,6859332700,27650,27650,27650,27650,0
20240902,160100,6859332700,27650,27650,27650,27650,0
20240902,160000,6859332700,27650,27650,27650,27650,0
20240902,155900,6859332700,27650,27650,27650,27650,0
20240902,155800,6859332700,27650,27650,27650,27650,0
20240902,155700,6859332700,27650,27650,27650,27650,0
20240902,155600,6859332700,27650,27650,27650,27650,0
20240902,155500,6859332700,27650,27650,27650,27650,0
20240902,155400,6859332700,27650,27650,27650,27650,0
20240902,155300,6859332700,27650,27650,27650,27650,0
20240902,155200,6859332700,27650,27650,27650,27650,0
20240902,155100,6859332700,27650,27650,27650,27650,0
20240902,155000,6859332700,27650,27650,27650,27650,0
20240902,154900,6859332700,27650,27650,27650,27650,0
20240902,154800,6859332700,27650,27650,27650,27650,0
20240902,154700,6859332700,27650,27650,27650,27650,0
20240902,154600,6859332700,27650,27650,27650,27650,0
20240902,154500,6859332700,27650,27650,27650,27650,0
20240902,154400,6859332700,27650,27650,27650,27650,0
20240902,154300,6859332700,27650,27650,27650,27650,0
20240902,154200,6859332700,27650,27650,27650,27650,0
20240902,154100,6859332700,27650,27650,27650,27650,0
20240902,154000,6859332700,27650,27650,27650,27650,0
20240902,153900,6859332700,27650,27650,27650,27650,2717
20240902,153800,6859332700,27650,27650,27650,27650,0
20240902,153700,6859332700,27650,27650,27650,27650,0
20240902,153600,6859332700,27650,27650,27650,27650,0
20240902,153500,6859332700,27650,27650,27650,27650,0
20240902,153400,6859332700,27650,27650,27650,27650,0
20240902,153300,6859332700,27650,27650,27650,27650,0
20240902,153200,6859332700,27650,27650,27650,27650,0
20240902,153100,6859332700,27650,27650,27650,27650,0
20240902,153000,6859332700,27650,27650,27650,27650,2717
20240902,152900,6784207650,27700,27700,27700,27700,0
20240902,152800,6784207650,27700,27700,27700,27700,0
20240902,152700,6784207650,27700,27700,27700,27700,0
20240902,152600,6784207650,27700,27700,27700,27700,0
20240902,152500,6784207650,27700,27700,27700,27700,0
20240902,152400,6784207650,27700,27700,27700,27700,0
20240902,152300,6784207650,27700,27700,27700,27700,0
20240902,152200,6784207650,27700,27700,27700,27700,0
20240902,152100,6784207650,27700,27700,27700,27700,0
20240902,152000,6784207650,27700,27700,27700,27700,0
20240902,151900,6784207650,27700,27600,27700,27600,1332
20240902,151800,6747402700,27600,27600,27600,27600,1025
20240902,151700,6719112700,27600,27550,27600,27500,368
20240902,151600,6708975600,27550,27550,27550,27550,438
20240902,151500,6696908700,27600,27550,27600,27500,921
20240902,151400,6671550150,27550,27550,27550,27550,411
20240902,151300,6660227100,27550,27600,27600,27550,728
20240902,151200,6640158050,27600,27600,27600,27600,14
20240902,151100,6639771650,27600,27600,27650,27600,780
20240902,151000,6618235650,27600,27600,27650,27600,122
20240902,150900,6614868400,27650,27650,27650,27600,343
20240902,150800,6605401450,27600,27600,27650,27600,188
20240902,150700,6600212600,27600,27600,27600,27550,1273
20240902,150600,6565115050,27600,27550,27600,27550,1142
20240902,150500,6533646850,27550,27550,27600,27550,298
20240902,150400,6525435850,27550,27600,27650,27550,852
20240902,150300,6501932900,27650,27600,27650,27600,455
20240902,150200,6489373000,27600,27600,27600,27600,111
20240902,150100,6486309400,27600,27600,27600,27600,110
20240902,150000,6483273400,27600,27650,27650,27600,478
20240902,145900,6470076600,27650,27600,27650,27550,1053
20240902,145800,6440965400,27600,27650,27650,27600,357
20240902,145700,6431111700,27650,27650,27650,27650,11
20240902,145600,6430807550,27650,27650,27650,27600,111
20240902,145500,6427743400,27600,27600,27650,27600,54
20240902,145400,6426252900,27600,27650,27650,27600,450
20240902,145300,6413827900,27600,27600,27650,27600,103
20240902,145200,6410985050,27600,27650,27650,27600,122
20240902,145100,6407614200,27650,27650,27650,27650,49
20240902,145000,6406259350,27700,27600,27700,27600,176
20240902,144900,6401401650,27600,27700,27700,27600,203
20240902,144800,6395791000,27700,27650,27700,27650,162
20240902,144700,6391311550,27650,27550,27650,27550,2134
20240902,144600,6332389200,27600,27550,27600,27550,360
20240902,144500,6322470650,27550,27550,27550,27550,590
20240902,144400,6306216150,27600,27600,27600,27600,214
20240902,144300,6300309750,27550,27600,27600,27550,81
20240902,144200,6298078150,27550,27550,27550,27550,316
20240902,144100,6289372350,27550,27550,27600,27550,386
20240902,144000,6278727700,27550,27500,27550,27500,79
20240902,143900,6276553700,27550,27550,27550,27550,6
20240902,143800,6276388400,27600,27600,27600,27600,10
20240902,143700,6276112400,27600,27550,27600,27550,115
20240902,143600,6272943350,27550,27500,27600,27500,668
20240902,143500,6254539800,27500,27500,27500,27500,274
20240902,143400,6247004800,27500,27450,27500,27450,16
20240902,143300,6246565300,27450,27450,27450,27450,49
20240902,143200,6245220250,27450,27450,27450,27450,370
20240902,143100,6235063750,27500,27450,27500,27450,1351
20240902,143000,6197978650,27450,27450,27500,27450,460
20240902,142900,6185350900,27450,27500,27500,27450,547
20240902,142800,6170333200,27450,27500,27500,27450,116
20240902,142700,6167146550,27500,27500,27500,27450,135
20240902,142600,6163436500,27550,27550,27550,27550,21
20240902,142500,6162857950,27550,27500,27550,27500,6
20240902,142400,6162692800,27500,27500,27500,27500,117
20240902,142300,6159475300,27500,27500,27500,27500,661
20240902,142200,6141297800,27500,27550,27550,27500,83
20240902,142100,6139014550,27550,27550,27550,27500,61
20240902,142000,6137336450,27500,27500,27500,27500,165
20240902,141900,6132798950,27450,27450,27500,27450,176
20240902,141800,6127967700,27500,27500,27500,27450,118
20240902,141700,6124725150,27500,27500,27500,27500,1171
20240902,141600,6092522650,27500,27500,27500,27500,3
20240902,141500,6092440150,27500,27550,27550,27500,1037
20240902,141400,6063922150,27550,27500,27550,27500,186
20240902,141300,6058801350,27550,27550,27550,27550,30
20240902,141200,6057974850,27500,27550,27550,27500,121
20240902,141100,6054647300,27550,27550,27550,27550,44
20240902,141000,6053435100,27550,27550,27550,27550,2
20240902,140900,6053380000,27550,27500,27550,27500,70
20240902,140800,6051454950,27550,27600,27600,27550,88
20240902,140700,6049030200,27600,27550,27600,27550,22
20240902,140600,6048424050,27550,27550,27550,27550,116
20240902,140500,6045228250,27600,27550,27600,27550,154
20240902,140400,6040983000,27550,27550,27600,27550,155
20240902,140300,6036712700,27550,27600,27600,27550,91
20240902,140200,6034203100,27550,27550,27550,27550,49
20240902,140100,6032853150,27600,27600,27600,27550,93
20240902,140000,6030290400,27600,27600,27600,27550,37
20240902,135900,6029270700,27550,27600,27600,27550,120
20240902,135800,6025964650,27550,27500,27550,27450,1187
20240902,135700,5993293000,27550,27550,27550,27500,634
20240902,135600,5975856300,27500,27500,27500,27500,254
20240902,135500,5968871300,27500,27500,27500,27500,51
20240902,135400,5967468800,27550,27500,27550,27500,193
20240902,135300,5962161250,27500,27500,27500,27500,49
20240902,135200,5960813750,27550,27550,27550,27550,52
20240902,135100,5959381150,27500,27500,27550,27500,371
20240902,135000,5949173100,27550,27500,27550,27500,199
20240902,134900,5943698100,27550,27500,27550,27500,71
20240902,134800,5941745550,27500,27500,27500,27500,939
20240902,134700,5915923050,27450,27450,27450,27450,0
20240902,134600,5915923050,27450,27450,27500,27450,120
20240902,134500,5912629000,27500,27500,27500,27500,3
20240902,134400,5912546500,27500,27450,27500,27450,11
20240902,134300,5912244500,27450,27450,27450,27450,128
20240902,134200,5908730900,27500,27450,27500,27450,74
20240902,134100,5906699550,27450,27400,27450,27400,81
20240902,134000,5904479600,27400,27500,27500,27400,157
20240902,133900,5900172750,27500,27450,27500,27450,91
20240902,133800,5897674700,27450,27450,27450,27450,200
20240902,133700,5892184700,27450,27450,27500,27400,576
20240902,133600,5876379800,27450,27450,27500,27450,120
20240902,133500,5873085750,27450,27450,27450,27450,229
20240902,133400,5866799700,27450,27400,27450,27400,92
20240902,133300,5864276750,27450,27450,27450,27400,201
20240902,133200,5858762800,27400,27450,27450,27400,35
20240902,133100,5857803300,27450,27450,27450,27400,257
20240902,133000,5850754600,27450,27450,27450,27450,108
20240902,132900,5847790000,27450,27400,27450,27400,39
20240902,132800,5846720650,27450,27450,27500,27450,378
20240902,132700,5836344500,27450,27450,27450,27450,381
20240902,132600,5825886050,27450,27500,27500,27450,4
20240902,132500,5825776100,27450,27450,27500,27450,1577
20240902,132400,5782487350,27500,27450,27500,27450,18
20240902,132300,5781993200,27450,27450,27450,27450,325
20240902,132200,5773071950,27450,27500,27500,27450,16
20240902,132100,5772632150,27450,27500,27500,27450,86
20240902,132000,5770269600,27450,27500,27500,27450,99
20240902,131900,5767550600,27500,27500,27500,27500,30
20240902,131800,5766725600,27500,27450,27500,27450,120
20240902,131700,5763431550,27450,27450,27450,27400,208
20240902,131600,5757722050,27450,27450,27450,27400,555
20240902,131500,5742512300,27400,27450,27450,27400,435
20240902,131400,5730575050,27450,27450,27450,27450,612
20240902,131300,5713775650,27450,27400,27450,27400,257
20240902,131200,5706732150,27400,27450,27450,27400,164
20240902,131100,5702232800,27450,27400,27450,27400,121
20240902,131000,5698912350,27400,27450,27450,27400,139
20240902,130900,5695102950,27400,27450,27450,27400,955
20240902,130800,5668890900,27450,27400,27450,27400,76
20240902,130700,5666808200,27450,27450,27450,27450,26
20240902,130600,5666094500,27450,27450,27450,27400,531
20240902,130500,5651543500,27450,27450,27450,27400,192
20240902,130400,5646276600,27450,27450,27450,27450,9
20240902,130300,5646029550,27400,27450,27450,27400,185
20240902,130200,5640955250,27400,27450,27450,27400,394
20240902,130100,5630158450,27450,27400,27450,27400,303
20240902,130000,5621856150,27450,27400,27450,27400,481
20240902,125900,5608676200,27450,27400,27450,27400,175
20240902,125800,5603877450,27450,27400,27450,27400,331
20240902,125700,5594801050,27400,27400,27400,27400,415
20240902,125600,5583430050,27400,27450,27450,27400,736
20240902,125500,5563229300,27450,27500,27500,27400,272
20240902,125400,5555763300,27500,27450,27500,27450,34
20240902,125300,5554829950,27400,27450,27450,27400,40
20240902,125200,5553732200,27450,27450,27500,27400,780
20240902,125100,5532321600,27450,27400,27450,27400,2715
20240902,125000,5457919850,27450,27450,27450,27400,254
20240902,124900,5450957250,27450,27450,27450,27450,3184
20240902,124800,5363556450,27500,27500,27500,27500,888
20240902,124700,5339136450,27550,27500,27550,27500,172
20240902,124600,5334405800,27550,27500,27550,27500,20
20240902,124500,5333855750,27550,27500,27550,27500,33
20240902,124400,5332948200,27500,27450,27500,27400,10311
20240902,124300,5049909250,27500,27450,27500,27400,689
20240902,124200,5031020950,27450,27550,27550,27450,4471
20240902,124100,4908179250,27550,27550,27550,27550,2280
20240902,124000,4845365250,27550,27550,27600,27550,1356
20240902,123900,4808007400,27550,27600,27600,27550,406
20240902,123800,4796822050,27550,27600,27600,27550,511
20240902,123700,4782738400,27550,27550,27600,27550,710
20240902,123600,4763167650,27600,27600,27600,27600,126
20240902,123500,4759690050,27600,27600,27600,27600,36
20240902,123400,4758696450,27550,27600,27600,27550,122
20240902,123300,4755335200,27600,27600,27650,27600,39
20240902,123200,4754258350,27600,27600,27600,27550,142
20240902,123100,4750342650,27550,27600,27600,27550,160
20240902,123000,4745929100,27550,27600,27600,27550,1067
20240902,122900,4716533200,27550,27600,27600,27550,5075
20240902,122800,4576711150,27600,27650,27650,27600,318
20240902,122700,4567923450,27650,27600,27650,27600,311
20240902,122600,4559336450,27650,27650,27650,27600,242
20240902,122500,4552653350,27600,27600,27600,27600,198
20240902,122400,4547188550,27600,27600,27650,27600,1496
20240902,122300,4505898900,27600,27600,27600,27600,0
20240902,122200,4505898900,27600,27600,27650,27600,357
20240902,122100,4496045500,27600,27650,27650,27600,75
20240902,122000,4493975250,27650,27600,27650,27600,102
20240902,121900,4491158050,27600,27600,27600,27600,152
20240902,121800,4486962850,27650,27650,27650,27650,101
20240902,121700,4484170200,27650,27600,27650,27600,80
20240902,121600,4481959700,27600,27600,27650,27600,1128
20240902,121500,4450826450,27650,27600,27650,27600,33
20240902,121400,4449915500,27650,27600,27650,27600,121
20240902,121300,4446573350,27600,27650,27650,27600,129
20240902,121200,4443011950,27600,27600,27600,27600,0
20240902,121100,4443011950,27600,27650,27650,27600,281
20240902,121000,4435245800,27650,27650,27650,27650,1
20240902,120900,4435218150,27600,27600,27650,27600,352
20240902,120800,4425502350,27600,27600,27600,27600,151
20240902,120700,4421334750,27600,27600,27600,27600,93
20240902,120600,4418767950,27600,27650,27650,27600,209
20240902,120500,4412999050,27650,27650,27650,27650,12
20240902,120400,4412667250,27650,27600,27650,27600,71
20240902,120300,4410707600,27650,27650,27650,27650,227
20240902,120200,4404431050,27650,27650,27650,27650,53
20240902,120100,4402965600,27650,27600,27650,27600,393
20240902,120000,4392102650,27650,27650,27650,27600,200
20240902,115900,4386575100,27700,27650,27700,27650,14
20240902,115800,4386187950,27600,27700,27700,27600,91
20240902,115700,4383675200,27650,27700,27700,27650,65
20240902,115600,4381877700,27700,27650,27700,27600,196
20240902,115500,4376461700,27650,27650,27650,27650,57
20240902,115400,4374885650,27650,27650,27650,27600,96
20240902,115300,4372233750,27600,27600,27650,27600,644
20240902,115200,4354431300,27650,27650,27650,27650,51
20240902,115100,4353021150,27600,27650,27650,27600,287
20240902,115000,4345099800,27600,27650,27650,27600,338
20240902,114900,4335765800,27650,27600,27650,27600,129
20240902,114800,4332205250,27550,27600,27600,27550,78
20240902,114700,4330055950,27550,27600,27600,27550,85
20240902,114600,4327712400,27600,27550,27600,27550,89
20240902,114500,4325259500,27600,27600,27600,27600,2
20240902,114400,4325204300,27550,27600,27600,27550,563
20240902,114300,4309667950,27600,27500,27600,27500,1492
20240902,114200,4268560050,27550,27550,27550,27500,418
20240902,114100,4257044650,27500,27550,27550,27500,76
20240902,114000,4254953300,27500,27500,27550,27500,193
20240902,113900,4249644650,27500,27500,27500,27500,149
20240902,113800,4245547150,27500,27550,27550,27500,129
20240902,113700,4241999150,27550,27550,27550,27550,43
20240902,113600,4240814500,27550,27550,27550,27500,314
20240902,113500,4232173800,27500,27550,27550,27500,143
20240902,113400,4228240100,27550,27550,27550,27550,35
20240902,113300,4227275850,27550,27550,27550,27550,353
20240902,113200,4217550700,27600,27600,27600,27550,71
20240902,113100,4215593550,27600,27600,27600,27550,422
20240902,113000,4203967200,27650,27550,27650,27550,1143
20240902,112900,4172447500,27550,27550,27550,27500,82
20240902,112800,4170190850,27550,27500,27550,27500,172
20240902,112700,4165455750,27550,27500,27550,27500,35
20240902,112600,4164492250,27550,27550,27550,27500,175
20240902,112500,4159677550,27550,27600,27600,27500,168
20240902,112400,4155048400,27600,27500,27600,27500,13
20240902,112300,4154690650,27550,27500,27550,27500,115
20240902,112200,4151525900,27500,27600,27600,27500,198
20240902,112100,4146073300,27550,27550,27550,27550,117
20240902,112000,4142849950,27550,27550,27550,27500,112
20240902,111900,4139769350,27550,27550,27600,27550,171
20240902,111800,4135058150,27550,27600,27600,27550,861
20240902,111700,4111332100,27550,27550,27600,27550,172
20240902,111600,4106592000,27550,27550,27550,27500,146
20240902,111500,4102572150,27550,27500,27550,27500,173
20240902,111400,4097814500,27550,27500,27550,27450,165
20240902,111300,4093277000,27500,27450,27500,27450,163
20240902,111200,4088802200,27450,27500,27550,27450,253
20240902,111100,4081848150,27500,27500,27500,27500,25
20240902,111000,4081160650,27500,27500,27500,27450,162
20240902,110900,4076708100,27500,27500,27500,27500,25
20240902,110800,4076020600,27500,27450,27500,27450,5
20240902,110700,4075883200,27450,27550,27550,27450,113
20240902,110600,4072777150,27450,27550,27550,27450,827
20240902,110500,4050049450,27550,27500,27550,27500,76
20240902,110400,4047959150,27550,27550,27550,27500,103
20240902,110300,4045123950,27550,27500,27550,27500,603
20240902,110200,4028540950,27500,27500,27500,27450,82
20240902,110100,4026289450,27500,27450,27500,27450,241
20240902,110000,4019668100,27450,27500,27500,27450,452
20240902,105900,4007257600,27450,27500,27550,27450,144
20240902,105800,4003301050,27500,27500,27500,27500,30
20240902,105700,4002476050,27450,27500,27500,27450,142
20240902,105600,3998576150,27450,27500,27500,27450,865
20240902,105500,3974825500,27550,27550,27550,27550,35
20240902,105400,3973861250,27500,27500,27500,27450,172
20240902,105300,3969137200,27500,27500,27500,27500,55
20240902,105200,3967624700,27500,27450,27500,27450,1524
20240902,105100,3925751200,27500,27450,27500,27450,163
20240902,105000,3921276800,27500,27500,27500,27450,528
20240902,104900,3906781800,27500,27550,27550,27500,951
20240902,104800,3880607150,27550,27500,27550,27500,273
20240902,104700,3873089500,27550,27500,27550,27450,74
20240902,104600,3871054450,27550,27500,27550,27500,62
20240902,104500,3869349350,27500,27550,27550,27450,180
20240902,104400,3864401000,27500,27550,27550,27500,392
20240902,104300,3853619850,27550,27500,27550,27450,317
20240902,104200,3844904700,27500,27500,27500,27450,364
20240902,104100,3834900600,27500,27450,27500,27450,116
20240902,104000,3831713100,27450,27500,27500,27450,54
20240902,103900,3830230600,27450,27500,27500,27450,1353
20240902,103800,3793041450,27550,27550,27550,27550,74
20240902,103700,3791002750,27550,27500,27550,27500,1451
20240902,103600,3751073450,27450,27500,27500,27450,706
20240902,103500,3731661950,27500,27550,27550,27500,152
20240902,103400,3727476800,27550,27500,27550,27500,819
20240902,103300,3704954250,27500,27500,27500,27500,42
20240902,103200,3703799250,27500,27550,27550,27500,540
20240902,103100,3688924700,27550,27550,27550,27500,86
20240902,103000,3686558900,27500,27500,27500,27500,38
20240902,102900,3685513900,27500,27500,27550,27500,360
20240902,102800,3675613500,27500,27550,27550,27500,82
20240902,102700,3673357450,27500,27550,27550,27500,179
20240902,102600,3668432300,27500,27500,27550,27500,270
20240902,102500,3661005350,27550,27550,27550,27500,364
20240902,102400,3650980150,27550,27550,27550,27500,145
20240902,102300,3646989350,27500,27500,27500,27500,356
20240902,102200,3637199350,27500,27500,27500,27450,254
20240902,102100,3630214500,27450,27500,27500,27450,398
20240902,102000,3619272500,27500,27450,27500,27450,113
20240902,101900,3616169650,27450,27450,27500,27450,205
20240902,101800,3610541950,27450,27400,27450,27400,171
20240902,101700,3605848050,27400,27400,27450,27400,1652
20240902,101600,3560558000,27450,27500,27500,27450,1933
20240902,101500,3507497050,27500,27450,27500,27450,517
20240902,101400,3493297750,27500,27500,27500,27500,233
20240902,101300,3486890250,27500,27550,27550,27500,389
20240902,101200,3476189100,27550,27550,27550,27550,2
20240902,101100,3476134000,27500,27550,27550,27500,407
20240902,101000,3464931000,27500,27550,27550,27500,1331
20240902,100900,3428317450,27550,27500,27550,27500,132
20240902,100800,3424685850,27500,27500,27500,27450,464
20240902,100700,3411929300,27500,27500,27500,27450,1206
20240902,100600,3378766750,27500,27450,27500,27450,248
20240902,100500,3371950250,27500,27500,27500,27450,603
20240902,100400,3355368350,27500,27500,27500,27400,1497
20240902,100300,3314267250,27550,27500,27550,27500,355
20240902,100200,3304498950,27500,27500,27500,27450,919
20240902,100100,3279226700,27450,27400,27450,27400,384
20240902,100000,3268704600,27400,27400,27500,27350,3359
20240902,095900,3176427300,27400,27400,27400,27400,218
20240902,095800,3170454100,27400,27450,27450,27400,3169
20240902,095700,3083617800,27450,27500,27500,27450,1480
20240902,095600,3042991700,27500,27450,27500,27450,237
20240902,095500,3036477550,27450,27500,27500,27450,290
20240902,095400,3028511500,27500,27500,27500,27500,112
20240902,095300,3025431500,27500,27450,27500,27450,197
20240902,095200,3020017750,27500,27500,27500,27450,795
20240902,095100,2998157700,27500,27450,27500,27450,189
20240902,095000,2992969000,27450,27500,27500,27450,1185
20240902,094900,2960438900,27450,27450,27450,27400,703
20240902,094800,2941144500,27450,27500,27500,27400,1853
20240902,094700,2890279050,27450,27500,27500,27450,69
20240902,094600,2888384800,27450,27450,27500,27450,372
20240902,094500,2878170350,27450,27450,27500,27400,509
20240902,094400,2864197900,27450,27400,27450,27400,933
20240902,094300,2838600550,27450,27400,27450,27400,49
20240902,094200,2837256500,27400,27400,27450,27350,692
20240902,094100,2818301900,27450,27400,27450,27350,1089
20240902,094000,2788463650,27400,27450,27450,27400,474
20240902,093900,2775475550,27400,27400,27450,27400,1248
20240902,093800,2741273600,27350,27350,27400,27300,398
20240902,093700,2730388700,27350,27350,27350,27300,1828
20240902,093600,2680405950,27300,27350,27450,27300,2263
20240902,093500,2618497700,27400,27550,27550,27400,5165
20240902,093400,2476794000,27500,27550,27550,27500,70
20240902,093300,2474868300,27500,27500,27550,27500,137
20240902,093200,2471100750,27500,27450,27500,27450,402
20240902,093100,2460045950,27500,27500,27500,27450,605
20240902,093000,2443416950,27450,27500,27500,27450,161
20240902,092900,2438997400,27500,27500,27500,27450,298
20240902,092800,2430816450,27500,27450,27500,27450,180
20240902,092700,2425868600,27500,27500,27500,27450,915
20240902,092600,2400723600,27500,27550,27600,27500,1500
20240902,092500,2359464350,27600,27550,27600,27550,165
20240902,092400,2354911350,27550,27500,27550,27500,313
20240902,092300,2346300450,27500,27550,27550,27450,1045
20240902,092200,2317565950,27550,27600,27600,27500,857
20240902,092100,2293960500,27600,27500,27600,27450,453
20240902,092000,2281499550,27500,27350,27500,27350,4156
20240902,091900,2167541700,27400,27350,27400,27350,1001
20240902,091800,2140135800,27400,27350,27450,27300,3199
20240902,091700,2052657100,27400,27400,27500,27400,1499
20240902,091600,2011575700,27400,27400,27400,27350,2542
20240902,091500,1941932950,27400,27550,27600,27400,5345
20240902,091400,1795207900,27600,27450,27600,27450,1455
20240902,091300,1755185800,27500,27400,27500,27400,2271
20240902,091200,1692931650,27400,27450,27450,27350,3746
20240902,091100,1590263850,27500,27600,27650,27400,15105
20240902,091000,1174669300,27650,27600,27700,27600,3270
20240902,090900,1084282150,27600,27800,27800,27600,6955
20240902,090800,891754400,27750,27800,27900,27750,4781
20240902,090700,758709450,27850,27900,27900,27800,3006
20240902,090600,674970600,27900,27850,27950,27850,1040
20240902,090500,645971700,27950,27850,27950,27800,2284
20240902,090400,582340150,27800,27750,27900,27750,4806
20240902,090300,448773150,27800,27950,28100,27800,3440
20240902,090200,352839950,27950,28150,28200,27950,5652
20240902,090100,194193950,28150,28450,28450,28100,4091
20240902,090000,78619150,28450,28600,28600,28450,2752