KissMeData/077970/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194700,3451181400,20700,20700,20700,20700,5887
20240902,194600,3451181400,20700,20700,20700,20700,0
20240902,194500,3451181400,20700,20700,20700,20700,0
20240902,194400,3451181400,20700,20700,20700,20700,0
20240902,194300,3451181400,20700,20700,20700,20700,0
20240902,194200,3451181400,20700,20700,20700,20700,0
20240902,194100,3451181400,20700,20700,20700,20700,0
20240902,194000,3451181400,20700,20700,20700,20700,0
20240902,193900,3451181400,20700,20700,20700,20700,0
20240902,193800,3451181400,20700,20700,20700,20700,0
20240902,193700,3451181400,20700,20700,20700,20700,0
20240902,193600,3451181400,20700,20700,20700,20700,0
20240902,193500,3451181400,20700,20700,20700,20700,0
20240902,193400,3451181400,20700,20700,20700,20700,0
20240902,193300,3451181400,20700,20700,20700,20700,0
20240902,193200,3451181400,20700,20700,20700,20700,0
20240902,193100,3451181400,20700,20700,20700,20700,0
20240902,193000,3451181400,20700,20700,20700,20700,0
20240902,192900,3451181400,20700,20700,20700,20700,0
20240902,192800,3451181400,20700,20700,20700,20700,0
20240902,192700,3451181400,20700,20700,20700,20700,0
20240902,192600,3451181400,20700,20700,20700,20700,0
20240902,192500,3451181400,20700,20700,20700,20700,0
20240902,192400,3451181400,20700,20700,20700,20700,0
20240902,192300,3451181400,20700,20700,20700,20700,0
20240902,192200,3451181400,20700,20700,20700,20700,0
20240902,192100,3451181400,20700,20700,20700,20700,0
20240902,192000,3451181400,20700,20700,20700,20700,0
20240902,191900,3451181400,20700,20700,20700,20700,0
20240902,191800,3451181400,20700,20700,20700,20700,0
20240902,191700,3451181400,20700,20700,20700,20700,5887
20240902,191600,3451181400,20700,20700,20700,20700,0
20240902,191500,3451181400,20700,20700,20700,20700,0
20240902,191400,3451181400,20700,20700,20700,20700,0
20240902,191300,3451181400,20700,20700,20700,20700,0
20240902,191200,3451181400,20700,20700,20700,20700,0
20240902,191100,3451181400,20700,20700,20700,20700,0
20240902,191000,3451181400,20700,20700,20700,20700,0
20240902,190900,3451181400,20700,20700,20700,20700,0
20240902,190800,3451181400,20700,20700,20700,20700,0
20240902,190700,3451181400,20700,20700,20700,20700,0
20240902,190600,3451181400,20700,20700,20700,20700,0
20240902,190500,3451181400,20700,20700,20700,20700,0
20240902,190400,3451181400,20700,20700,20700,20700,0
20240902,190300,3451181400,20700,20700,20700,20700,0
20240902,190200,3451181400,20700,20700,20700,20700,0
20240902,190100,3451181400,20700,20700,20700,20700,0
20240902,190000,3451181400,20700,20700,20700,20700,0
20240902,185900,3451181400,20700,20700,20700,20700,0
20240902,185800,3451181400,20700,20700,20700,20700,0
20240902,185700,3451181400,20700,20700,20700,20700,0
20240902,185600,3451181400,20700,20700,20700,20700,0
20240902,185500,3451181400,20700,20700,20700,20700,0
20240902,185400,3451181400,20700,20700,20700,20700,0
20240902,185300,3451181400,20700,20700,20700,20700,0
20240902,185200,3451181400,20700,20700,20700,20700,0
20240902,185100,3451181400,20700,20700,20700,20700,0
20240902,185000,3451181400,20700,20700,20700,20700,0
20240902,184900,3451181400,20700,20700,20700,20700,0
20240902,184800,3451181400,20700,20700,20700,20700,0
20240902,184700,3451181400,20700,20700,20700,20700,5887
20240902,184600,3451181400,20700,20700,20700,20700,0
20240902,184500,3451181400,20700,20700,20700,20700,0
20240902,184400,3451181400,20700,20700,20700,20700,0
20240902,184300,3451181400,20700,20700,20700,20700,0
20240902,184200,3451181400,20700,20700,20700,20700,0
20240902,184100,3451181400,20700,20700,20700,20700,0
20240902,184000,3451181400,20700,20700,20700,20700,0
20240902,183900,3451181400,20700,20700,20700,20700,0
20240902,183800,3451181400,20700,20700,20700,20700,0
20240902,183700,3451181400,20700,20700,20700,20700,0
20240902,183600,3451181400,20700,20700,20700,20700,0
20240902,183500,3451181400,20700,20700,20700,20700,0
20240902,183400,3451181400,20700,20700,20700,20700,0
20240902,183300,3451181400,20700,20700,20700,20700,0
20240902,183200,3451181400,20700,20700,20700,20700,0
20240902,183100,3451181400,20700,20700,20700,20700,0
20240902,183000,3451181400,20700,20700,20700,20700,0
20240902,182900,3451181400,20700,20700,20700,20700,0
20240902,182800,3451181400,20700,20700,20700,20700,0
20240902,182700,3451181400,20700,20700,20700,20700,0
20240902,182600,3451181400,20700,20700,20700,20700,0
20240902,182500,3451181400,20700,20700,20700,20700,0
20240902,182400,3451181400,20700,20700,20700,20700,0
20240902,182300,3451181400,20700,20700,20700,20700,0
20240902,182200,3451181400,20700,20700,20700,20700,0
20240902,182100,3451181400,20700,20700,20700,20700,0
20240902,182000,3451181400,20700,20700,20700,20700,0
20240902,181900,3451181400,20700,20700,20700,20700,0
20240902,181800,3451181400,20700,20700,20700,20700,0
20240902,181700,3451181400,20700,20700,20700,20700,5887
20240902,181600,3451181400,20700,20700,20700,20700,0
20240902,181500,3451181400,20700,20700,20700,20700,0
20240902,181400,3451181400,20700,20700,20700,20700,0
20240902,181300,3451181400,20700,20700,20700,20700,0
20240902,181200,3451181400,20700,20700,20700,20700,0
20240902,181100,3451181400,20700,20700,20700,20700,0
20240902,181000,3451181400,20700,20700,20700,20700,0
20240902,180900,3451181400,20700,20700,20700,20700,0
20240902,180800,3451181400,20700,20700,20700,20700,0
20240902,180700,3451181400,20700,20700,20700,20700,0
20240902,180600,3451181400,20700,20700,20700,20700,0
20240902,180500,3451181400,20700,20700,20700,20700,0
20240902,180400,3451181400,20700,20700,20700,20700,0
20240902,180300,3451181400,20700,20700,20700,20700,0
20240902,180200,3451181400,20700,20700,20700,20700,0
20240902,180100,3451181400,20700,20700,20700,20700,0
20240902,180000,3451181400,20700,20700,20700,20700,0
20240902,175900,3451181400,20700,20700,20700,20700,0
20240902,175800,3451181400,20700,20700,20700,20700,0
20240902,175700,3451181400,20700,20700,20700,20700,0
20240902,175600,3451181400,20700,20700,20700,20700,0
20240902,175500,3451181400,20700,20700,20700,20700,0
20240902,175400,3451181400,20700,20700,20700,20700,0
20240902,175300,3451181400,20700,20700,20700,20700,0
20240902,175200,3451181400,20700,20700,20700,20700,0
20240902,175100,3451181400,20700,20700,20700,20700,0
20240902,175000,3451181400,20700,20700,20700,20700,0
20240902,174900,3451181400,20700,20700,20700,20700,0
20240902,174800,3451181400,20700,20700,20700,20700,0
20240902,174700,3451181400,20700,20700,20700,20700,5887
20240902,174600,3451181400,20700,20700,20700,20700,0
20240902,174500,3451181400,20700,20700,20700,20700,0
20240902,174400,3451181400,20700,20700,20700,20700,0
20240902,174300,3451181400,20700,20700,20700,20700,0
20240902,174200,3451181400,20700,20700,20700,20700,0
20240902,174100,3451181400,20700,20700,20700,20700,0
20240902,174000,3451181400,20700,20700,20700,20700,0
20240902,173900,3451181400,20700,20700,20700,20700,0
20240902,173800,3451181400,20700,20700,20700,20700,0
20240902,173700,3451181400,20700,20700,20700,20700,0
20240902,173600,3451181400,20700,20700,20700,20700,0
20240902,173500,3451181400,20700,20700,20700,20700,0
20240902,173400,3451181400,20700,20700,20700,20700,0
20240902,173300,3451181400,20700,20700,20700,20700,0
20240902,173200,3451181400,20700,20700,20700,20700,0
20240902,173100,3451181400,20700,20700,20700,20700,0
20240902,173000,3451181400,20700,20700,20700,20700,0
20240902,172900,3451181400,20700,20700,20700,20700,0
20240902,172800,3451181400,20700,20700,20700,20700,0
20240902,172700,3451181400,20700,20700,20700,20700,0
20240902,172600,3451181400,20700,20700,20700,20700,0
20240902,172500,3451181400,20700,20700,20700,20700,0
20240902,172400,3451181400,20700,20700,20700,20700,0
20240902,172300,3451181400,20700,20700,20700,20700,0
20240902,172200,3451181400,20700,20700,20700,20700,0
20240902,172100,3451181400,20700,20700,20700,20700,0
20240902,172000,3451181400,20700,20700,20700,20700,0
20240902,171900,3451181400,20700,20700,20700,20700,0
20240902,171800,3451181400,20700,20700,20700,20700,0
20240902,171700,3451181400,20700,20700,20700,20700,5887
20240902,171600,3451181400,20700,20700,20700,20700,0
20240902,171500,3451181400,20700,20700,20700,20700,0
20240902,171400,3451181400,20700,20700,20700,20700,0
20240902,171300,3451181400,20700,20700,20700,20700,0
20240902,171200,3451181400,20700,20700,20700,20700,0
20240902,171100,3451181400,20700,20700,20700,20700,0
20240902,171000,3451181400,20700,20700,20700,20700,0
20240902,170900,3451181400,20700,20700,20700,20700,0
20240902,170800,3451181400,20700,20700,20700,20700,0
20240902,170700,3451181400,20700,20700,20700,20700,0
20240902,170600,3451181400,20700,20700,20700,20700,0
20240902,170500,3451181400,20700,20700,20700,20700,0
20240902,170400,3451181400,20700,20700,20700,20700,0
20240902,170300,3451181400,20700,20700,20700,20700,0
20240902,170200,3451181400,20700,20700,20700,20700,0
20240902,170100,3451181400,20700,20700,20700,20700,0
20240902,170000,3451181400,20700,20700,20700,20700,0
20240902,165900,3451181400,20700,20700,20700,20700,0
20240902,165800,3451181400,20700,20700,20700,20700,0
20240902,165700,3451181400,20700,20700,20700,20700,0
20240902,165600,3451181400,20700,20700,20700,20700,0
20240902,165500,3451181400,20700,20700,20700,20700,0
20240902,165400,3451181400,20700,20700,20700,20700,0
20240902,165300,3451181400,20700,20700,20700,20700,0
20240902,165200,3451181400,20700,20700,20700,20700,0
20240902,165100,3451181400,20700,20700,20700,20700,0
20240902,165000,3451181400,20700,20700,20700,20700,0
20240902,164900,3451181400,20700,20700,20700,20700,0
20240902,164800,3451181400,20700,20700,20700,20700,0
20240902,164700,3451181400,20700,20700,20700,20700,5887
20240902,164600,3451181400,20700,20700,20700,20700,0
20240902,164500,3451181400,20700,20700,20700,20700,0
20240902,164400,3451181400,20700,20700,20700,20700,0
20240902,164300,3451181400,20700,20700,20700,20700,0
20240902,164200,3451181400,20700,20700,20700,20700,0
20240902,164100,3451181400,20700,20700,20700,20700,0
20240902,164000,3451181400,20700,20700,20700,20700,0
20240902,163900,3451181400,20700,20700,20700,20700,0
20240902,163800,3451181400,20700,20700,20700,20700,0
20240902,163700,3451181400,20700,20700,20700,20700,0
20240902,163600,3451181400,20700,20700,20700,20700,0
20240902,163500,3451181400,20700,20700,20700,20700,0
20240902,163400,3451181400,20700,20700,20700,20700,0
20240902,163300,3451181400,20700,20700,20700,20700,0
20240902,163200,3451181400,20700,20700,20700,20700,0
20240902,163100,3451181400,20700,20700,20700,20700,0
20240902,163000,3451181400,20700,20700,20700,20700,0
20240902,162900,3451181400,20700,20700,20700,20700,0
20240902,162800,3451181400,20700,20700,20700,20700,0
20240902,162700,3451181400,20700,20700,20700,20700,0
20240902,162600,3451181400,20700,20700,20700,20700,0
20240902,162500,3451181400,20700,20700,20700,20700,0
20240902,162400,3451181400,20700,20700,20700,20700,0
20240902,162300,3451181400,20700,20700,20700,20700,0
20240902,162200,3451181400,20700,20700,20700,20700,0
20240902,162100,3451181400,20700,20700,20700,20700,0
20240902,162000,3451181400,20700,20700,20700,20700,0
20240902,161900,3451181400,20700,20700,20700,20700,0
20240902,161800,3451181400,20700,20700,20700,20700,0
20240902,161700,3451181400,20700,20700,20700,20700,5887
20240902,161600,3451181400,20700,20700,20700,20700,0
20240902,161500,3451181400,20700,20700,20700,20700,0
20240902,161400,3451181400,20700,20700,20700,20700,0
20240902,161300,3451181400,20700,20700,20700,20700,0
20240902,161200,3451181400,20700,20700,20700,20700,0
20240902,161100,3451181400,20700,20700,20700,20700,0
20240902,161000,3451181400,20700,20700,20700,20700,0
20240902,160900,3451181400,20700,20700,20700,20700,0
20240902,160800,3451181400,20700,20700,20700,20700,0
20240902,160700,3451181400,20700,20700,20700,20700,0
20240902,160600,3451181400,20700,20700,20700,20700,0
20240902,160500,3451181400,20700,20700,20700,20700,0
20240902,160400,3451181400,20700,20700,20700,20700,0
20240902,160300,3451181400,20700,20700,20700,20700,0
20240902,160200,3451181400,20700,20700,20700,20700,0
20240902,160100,3451181400,20700,20700,20700,20700,0
20240902,160000,3451181400,20700,20700,20700,20700,0
20240902,155900,3451181400,20700,20700,20700,20700,0
20240902,155800,3451181400,20700,20700,20700,20700,0
20240902,155700,3451181400,20700,20700,20700,20700,0
20240902,155600,3451181400,20700,20700,20700,20700,0
20240902,155500,3451181400,20700,20700,20700,20700,0
20240902,155400,3451181400,20700,20700,20700,20700,0
20240902,155300,3451181400,20700,20700,20700,20700,0
20240902,155200,3451181400,20700,20700,20700,20700,0
20240902,155100,3451181400,20700,20700,20700,20700,0
20240902,155000,3451181400,20700,20700,20700,20700,0
20240902,154900,3451181400,20700,20700,20700,20700,0
20240902,154800,3451181400,20700,20700,20700,20700,0
20240902,154700,3451181400,20700,20700,20700,20700,5887
20240902,154600,3451181400,20700,20700,20700,20700,0
20240902,154500,3451181400,20700,20700,20700,20700,0
20240902,154400,3451181400,20700,20700,20700,20700,0
20240902,154300,3451181400,20700,20700,20700,20700,0
20240902,154200,3451181400,20700,20700,20700,20700,0
20240902,154100,3451181400,20700,20700,20700,20700,0
20240902,154000,3451181400,20700,20700,20700,20700,0
20240902,153900,3451181400,20700,20700,20700,20700,0
20240902,153800,3451181400,20700,20700,20700,20700,0
20240902,153700,3451181400,20700,20700,20700,20700,0
20240902,153600,3451181400,20700,20700,20700,20700,0
20240902,153500,3451181400,20700,20700,20700,20700,0
20240902,153400,3451181400,20700,20700,20700,20700,0
20240902,153300,3451181400,20700,20700,20700,20700,0
20240902,153200,3451181400,20700,20700,20700,20700,0
20240902,153100,3451181400,20700,20700,20700,20700,0
20240902,153000,3451181400,20700,20700,20700,20700,5887
20240902,152900,3329320500,20650,20650,20650,20650,0
20240902,152800,3329320500,20650,20650,20650,20650,0
20240902,152700,3329320500,20650,20650,20650,20650,0
20240902,152600,3329320500,20650,20650,20650,20650,0
20240902,152500,3329320500,20650,20650,20650,20650,0
20240902,152400,3329320500,20650,20650,20650,20650,0
20240902,152300,3329320500,20650,20650,20650,20650,0
20240902,152200,3329320500,20650,20650,20650,20650,0
20240902,152100,3329320500,20650,20650,20650,20650,0
20240902,152000,3329320500,20650,20650,20650,20650,0
20240902,151900,3329320500,20650,20650,20650,20600,427
20240902,151800,3320503300,20650,20650,20650,20600,547
20240902,151700,3309210500,20650,20700,20700,20650,2204
20240902,151600,3263688100,20700,20700,20700,20650,251
20240902,151500,3258494300,20700,20650,20700,20650,384
20240902,151400,3250552050,20650,20650,20700,20650,934
20240902,151300,3231263800,20700,20700,20700,20700,278
20240902,151200,3225509200,20700,20700,20700,20650,109
20240902,151100,3223255900,20700,20650,20700,20650,229
20240902,151000,3218525100,20650,20750,20750,20650,511
20240902,150900,3207946750,20750,20650,20750,20650,2600
20240902,150800,3154217300,20650,20600,20650,20600,875
20240902,150700,3136188450,20600,20650,20650,20600,37
20240902,150600,3135425950,20650,20600,20650,20600,413
20240902,150500,3126908750,20650,20650,20650,20650,39
20240902,150400,3126103400,20650,20650,20650,20650,10
20240902,150300,3125896900,20650,20650,20650,20650,156
20240902,150200,3122675500,20650,20650,20650,20650,0
20240902,150100,3122675500,20650,20600,20650,20600,493
20240902,150000,3112513300,20650,20650,20650,20650,212
20240902,145900,3108135500,20650,20600,20650,20600,343
20240902,145800,3101067950,20650,20600,20650,20600,155
20240902,145700,3097870750,20600,20600,20600,20600,759
20240902,145600,3082235350,20600,20600,20650,20600,493
20240902,145500,3072074850,20600,20550,20600,20550,75
20240902,145400,3070532400,20600,20550,20600,20550,165
20240902,145300,3067140200,20600,20550,20600,20550,129
20240902,145200,3064485850,20550,20550,20600,20550,147
20240902,145100,3061462100,20600,20600,20600,20600,135
20240902,145000,3058681100,20600,20600,20600,20600,194
20240902,144900,3054684700,20600,20600,20650,20550,224
20240902,144800,3050066550,20600,20650,20650,20600,598
20240902,144700,3037746300,20650,20650,20650,20650,24
20240902,144600,3037250700,20650,20600,20650,20600,287
20240902,144500,3031335400,20600,20650,20650,20600,427
20240902,144400,3022525500,20650,20600,20650,20600,155
20240902,144300,3019329800,20600,20700,20700,20600,279
20240902,144200,3013574500,20700,20650,20700,20650,420
20240902,144100,3004899800,20650,20600,20650,20550,466
20240902,144000,2995296400,20600,20600,20600,20600,191
20240902,143900,2991361800,20650,20650,20650,20650,139
20240902,143800,2988491450,20650,20600,20650,20600,125
20240902,143700,2985915250,20600,20600,20650,20600,173
20240902,143600,2982350000,20600,20600,20600,20600,376
20240902,143500,2974604400,20600,20600,20600,20600,200
20240902,143400,2970484400,20600,20550,20600,20550,205
20240902,143300,2966270200,20550,20600,20600,20550,337
20240902,143200,2959334650,20600,20600,20600,20550,292
20240902,143100,2953329250,20600,20550,20600,20550,116
20240902,143000,2950940900,20550,20550,20600,20550,194
20240902,142900,2946953050,20550,20600,20600,20550,418
20240902,142800,2938358400,20600,20600,20600,20600,10
20240902,142700,2938152400,20600,20650,20650,20550,2155
20240902,142600,2893759450,20650,20650,20650,20650,39
20240902,142500,2892954100,20650,20650,20650,20650,97
20240902,142400,2890951050,20650,20650,20650,20650,201
20240902,142300,2886800400,20650,20650,20650,20650,100
20240902,142200,2884735400,20650,20650,20650,20650,126
20240902,142100,2882133500,20650,20650,20650,20650,577
20240902,142000,2870218450,20650,20650,20650,20650,73
20240902,141900,2868711000,20650,20650,20650,20650,131
20240902,141800,2866005850,20650,20600,20650,20600,301
20240902,141700,2859798450,20600,20650,20650,20600,58
20240902,141600,2858600800,20650,20650,20650,20600,148
20240902,141500,2855550600,20650,20650,20650,20650,111
20240902,141400,2853258450,20650,20700,20700,20650,373
20240902,141300,2845553300,20700,20700,20700,20700,5
20240902,141200,2845449800,20700,20650,20700,20600,1130
20240902,141100,2822114350,20650,20650,20650,20650,62
20240902,141000,2820834050,20650,20600,20650,20600,130
20240902,140900,2818154600,20600,20650,20650,20600,990
20240902,140800,2797759100,20650,20650,20650,20600,619
20240902,140700,2784996200,20600,20650,20650,20600,87
20240902,140600,2783201150,20650,20650,20650,20650,14
20240902,140500,2782912050,20650,20600,20650,20550,562
20240902,140400,2771342850,20650,20650,20650,20650,200
20240902,140300,2767212850,20650,20650,20650,20650,52
20240902,140200,2766139050,20650,20650,20650,20650,30
20240902,140100,2765519550,20650,20600,20650,20600,186
20240902,140000,2761686650,20600,20600,20650,20550,599
20240902,135900,2749344600,20650,20650,20650,20650,0
20240902,135800,2749344600,20650,20550,20650,20550,56
20240902,135700,2748188350,20650,20600,20650,20600,239
20240902,135600,2743260850,20600,20550,20600,20550,152
20240902,135500,2740134500,20650,20600,20650,20550,1726
20240902,135400,2704572600,20600,20600,20600,20600,24
20240902,135300,2704078200,20600,20550,20600,20550,129
20240902,135200,2701425800,20550,20600,20600,20550,551
20240902,135100,2690100100,20600,20600,20600,20600,147
20240902,135000,2687071900,20600,20600,20600,20600,54
20240902,134900,2685959500,20600,20600,20600,20600,26
20240902,134800,2685423900,20600,20550,20600,20550,383
20240902,134700,2677548300,20600,20600,20600,20600,18
20240902,134600,2677177500,20600,20550,20600,20550,369
20240902,134500,2669591900,20600,20600,20600,20600,31
20240902,134400,2668953300,20600,20600,20600,20600,69
20240902,134300,2667531900,20600,20550,20600,20550,138
20240902,134200,2664693350,20550,20550,20550,20550,124
20240902,134100,2662145150,20550,20600,20600,20550,180
20240902,134000,2658444950,20600,20500,20600,20500,54
20240902,133900,2657335050,20500,20500,20500,20500,101
20240902,133800,2655264550,20500,20550,20600,20500,2270
20240902,133700,2608714100,20600,20600,20600,20600,69
20240902,133600,2607292700,20600,20600,20600,20600,59
20240902,133500,2606077300,20600,20600,20600,20600,54
20240902,133400,2604964900,20600,20600,20600,20600,66
20240902,133300,2603605300,20600,20600,20600,20600,29
20240902,133200,2603007900,20600,20600,20600,20600,23
20240902,133100,2602534100,20600,20550,20600,20550,55
20240902,133000,2601401150,20600,20600,20600,20600,43
20240902,132900,2600515350,20600,20550,20600,20550,232
20240902,132800,2595746950,20550,20550,20600,20550,392
20240902,132700,2587685900,20600,20600,20600,20600,409
20240902,132600,2579260500,20600,20550,20600,20550,156
20240902,132500,2576053200,20550,20550,20550,20550,94
20240902,132400,2574121500,20600,20550,20600,20550,439
20240902,132300,2565098600,20550,20550,20550,20500,95
20240902,132200,2563149050,20550,20550,20550,20500,342
20240902,132100,2556136200,20550,20500,20550,20500,207
20240902,132000,2551882400,20500,20500,20500,20500,426
20240902,131900,2543149400,20500,20500,20550,20500,1653
20240902,131800,2509261700,20500,20550,20550,20500,41
20240902,131700,2508419650,20550,20550,20550,20550,67
20240902,131600,2507042800,20550,20550,20550,20550,54
20240902,131500,2505933100,20550,20550,20550,20550,0
20240902,131400,2505933100,20550,20550,20550,20550,95
20240902,131300,2503980850,20550,20550,20550,20550,523
20240902,131200,2493233200,20550,20500,20550,20500,1484
20240902,131100,2462809700,20500,20500,20500,20450,37
20240902,131000,2462051550,20500,20450,20500,20450,792
20240902,130900,2445850550,20500,20500,20500,20450,359
20240902,130800,2438504050,20500,20500,20500,20500,24
20240902,130700,2438012050,20500,20500,20500,20500,97
20240902,130600,2436023550,20500,20450,20500,20450,236
20240902,130500,2431195900,20500,20500,20550,20500,683
20240902,130400,2417193250,20550,20550,20550,20550,30
20240902,130300,2416576750,20550,20500,20550,20500,504
20240902,130200,2406239050,20500,20500,20500,20500,53
20240902,130100,2405152550,20500,20500,20500,20450,265
20240902,130000,2399731700,20500,20550,20550,20500,380
20240902,125900,2391938300,20550,20500,20550,20500,104
20240902,125800,2389803600,20500,20500,20500,20500,302
20240902,125700,2383612600,20500,20550,20550,20500,73
20240902,125600,2382113450,20550,20550,20550,20550,97
20240902,125500,2380120100,20500,20500,20500,20500,377
20240902,125400,2372391600,20550,20550,20550,20550,52
20240902,125300,2371323000,20550,20500,20550,20500,80
20240902,125200,2369679100,20500,20500,20500,20500,200
20240902,125100,2365579100,20500,20500,20500,20500,828
20240902,125000,2348605100,20500,20550,20550,20500,200
20240902,124900,2344501750,20500,20500,20500,20500,414
20240902,124800,2336014750,20500,20450,20500,20450,101
20240902,124700,2333948100,20450,20500,20500,20450,292
20240902,124600,2327975050,20500,20500,20500,20500,157
20240902,124500,2324756550,20500,20500,20500,20500,685
20240902,124400,2310714050,20500,20500,20500,20500,541
20240902,124300,2299623550,20500,20500,20500,20500,90
20240902,124200,2297778550,20500,20450,20500,20450,91
20240902,124100,2295915600,20450,20450,20450,20450,526
20240902,124000,2285158900,20500,20500,20500,20500,76
20240902,123900,2283600900,20550,20550,20550,20550,87
20240902,123800,2281813050,20550,20550,20550,20550,0
20240902,123700,2281813050,20550,20450,20550,20450,227
20240902,123600,2277153500,20450,20550,20550,20450,2125
20240902,123500,2233679100,20550,20500,20550,20500,251
20240902,123400,2228527350,20500,20500,20500,20500,8
20240902,123300,2228363350,20550,20500,20550,20500,111
20240902,123200,2226086350,20500,20500,20500,20500,153
20240902,123100,2222949850,20500,20500,20500,20500,360
20240902,123000,2215569850,20550,20550,20550,20550,29
20240902,122900,2214973900,20550,20550,20550,20550,92
20240902,122800,2213083300,20550,20550,20550,20550,30
20240902,122700,2212466800,20550,20550,20550,20500,67
20240902,122600,2211091500,20550,20550,20550,20500,233
20240902,122500,2206309400,20450,20500,20500,20450,774
20240902,122400,2190452400,20500,20500,20500,20450,369
20240902,122300,2182897900,20500,20500,20550,20500,373
20240902,122200,2175249950,20550,20550,20550,20500,214
20240902,122100,2170857800,20500,20500,20550,20500,374
20240902,122000,2163189600,20500,20500,20500,20450,397
20240902,121900,2155053200,20550,20550,20550,20550,70
20240902,121800,2153614700,20550,20500,20550,20500,130
20240902,121700,2150947050,20500,20500,20500,20500,531
20240902,121600,2140061550,20550,20550,20550,20550,30
20240902,121500,2139445050,20550,20500,20550,20500,135
20240902,121400,2136671400,20550,20550,20550,20550,0
20240902,121300,2136671400,20550,20550,20550,20550,53
20240902,121200,2135582250,20550,20550,20550,20550,115
20240902,121100,2133219000,20550,20500,20550,20500,251
20240902,121000,2128072000,20550,20500,20550,20500,78
20240902,120900,2126470350,20500,20500,20550,20500,641
20240902,120800,2113326450,20500,20550,20550,20500,821
20240902,120700,2096491900,20550,20550,20550,20550,24
20240902,120600,2095998700,20550,20500,20550,20500,50
20240902,120500,2094972200,20550,20550,20550,20550,145
20240902,120400,2091992450,20550,20600,20600,20550,1135
20240902,120300,2068665650,20600,20550,20600,20550,345
20240902,120200,2061573100,20550,20600,20600,20550,163
20240902,120100,2058217700,20600,20600,20600,20600,36
20240902,120000,2057476100,20600,20600,20600,20600,0
20240902,115900,2057476100,20600,20600,20600,20600,53
20240902,115800,2056384300,20600,20600,20600,20600,96
20240902,115700,2054406700,20600,20600,20600,20600,102
20240902,115600,2052305500,20600,20550,20600,20550,105
20240902,115500,2050145000,20550,20550,20600,20550,141
20240902,115400,2047244100,20600,20650,20650,20550,257
20240902,115300,2041961100,20650,20650,20650,20650,53
20240902,115200,2040866650,20650,20650,20650,20550,463
20240902,115100,2031331350,20600,20600,20600,20600,1078
20240902,115000,2009124550,20600,20600,20600,20600,168
20240902,114900,2005663750,20600,20600,20600,20600,30
20240902,114800,2005045750,20600,20550,20600,20550,535
20240902,114700,1994048000,20550,20550,20550,20550,0
20240902,114600,1994048000,20550,20550,20550,20550,458
20240902,114500,1984636100,20550,20550,20550,20550,260
20240902,114400,1979293100,20550,20550,20550,20550,36
20240902,114300,1978553300,20550,20550,20550,20550,30
20240902,114200,1977936800,20550,20550,20550,20550,291
20240902,114100,1971956750,20550,20500,20550,20500,125
20240902,114000,1969389250,20500,20550,20550,20500,141
20240902,113900,1966497550,20500,20500,20550,20500,394
20240902,113800,1958419100,20550,20550,20550,20550,67
20240902,113700,1957042250,20550,20550,20550,20550,52
20240902,113600,1955973650,20550,20550,20550,20550,95
20240902,113500,1954021400,20550,20550,20550,20550,105
20240902,113400,1951863650,20550,20500,20550,20500,228
20240902,113300,1947183650,20500,20500,20500,20500,120
20240902,113200,1944723650,20500,20500,20550,20500,508
20240902,113100,1934308150,20550,20550,20550,20550,342
20240902,113000,1927280050,20550,20550,20550,20550,19
20240902,112900,1926889600,20550,20550,20550,20550,56
20240902,112800,1925738800,20550,20550,20550,20550,128
20240902,112700,1923108400,20550,20600,20600,20550,463
20240902,112600,1913592250,20600,20600,20600,20600,23
20240902,112500,1913118450,20600,20600,20600,20600,29
20240902,112400,1912521050,20600,20600,20600,20550,152
20240902,112300,1909392400,20600,20600,20600,20550,204
20240902,112200,1905195950,20600,20550,20600,20550,56
20240902,112100,1904043600,20550,20600,20600,20550,477
20240902,112000,1894233350,20600,20600,20600,20600,53
20240902,111900,1893141550,20600,20500,20600,20500,113
20240902,111800,1890816250,20500,20600,20600,20500,516
20240902,111700,1880215250,20600,20600,20600,20600,96
20240902,111600,1878237650,20600,20600,20600,20600,23
20240902,111500,1877763850,20600,20600,20600,20600,64
20240902,111400,1876445450,20600,20600,20600,20550,127
20240902,111300,1873830100,20550,20550,20550,20550,1500
20240902,111200,1843005100,20550,20550,20550,20500,110
20240902,111100,1840745100,20550,20550,20550,20500,91
20240902,111000,1838876050,20550,20500,20550,20500,283
20240902,110900,1833072550,20500,20500,20550,20500,1481
20240902,110800,1802710850,20550,20500,20550,20500,151
20240902,110700,1799613650,20500,20550,20550,20500,195
20240902,110600,1795611600,20500,20550,20550,20500,13
20240902,110500,1795344800,20500,20550,20550,20500,156
20240902,110400,1792145300,20500,20550,20550,20500,84
20240902,110300,1790419800,20550,20550,20550,20500,95
20240902,110200,1788468100,20550,20550,20550,20500,43
20240902,110100,1787584950,20500,20500,20550,20500,429
20240902,110000,1778789000,20500,20550,20550,20500,180
20240902,105900,1775091350,20550,20550,20550,20550,5
20240902,105800,1774988600,20500,20550,20550,20500,69
20240902,105700,1773571250,20500,20550,20550,20500,1036
20240902,105600,1752296850,20500,20550,20550,20500,128
20240902,105500,1749669000,20500,20550,20550,20500,524
20240902,105400,1738925300,20550,20550,20550,20550,5
20240902,105300,1738822550,20550,20550,20550,20550,127
20240902,105200,1736212700,20550,20550,20550,20550,5
20240902,105100,1736109950,20550,20550,20550,20500,801
20240902,105000,1719679550,20550,20550,20550,20550,124
20240902,104900,1717131350,20550,20550,20550,20550,5
20240902,104800,1717028600,20550,20550,20550,20550,30
20240902,104700,1716412100,20550,20550,20550,20550,136
20240902,104600,1713617300,20550,20550,20550,20500,179
20240902,104500,1709941250,20600,20550,20600,20550,257
20240902,104400,1704659850,20550,20550,20550,20550,115
20240902,104300,1702296600,20550,20550,20550,20550,248
20240902,104200,1697200200,20550,20550,20550,20550,35
20240902,104100,1696480950,20550,20550,20550,20550,56
20240902,104000,1695330150,20550,20550,20550,20500,296
20240902,103900,1689247850,20550,20550,20550,20550,23
20240902,103800,1688775200,20500,20600,20600,20500,441
20240902,103700,1679711250,20600,20650,20650,20600,16
20240902,103600,1679381350,20650,20650,20650,20650,113
20240902,103500,1677047900,20550,20650,20650,20550,83
20240902,103400,1675339050,20600,20600,20600,20600,1
20240902,103300,1675318450,20650,20600,20650,20550,209
20240902,103200,1671015050,20650,20600,20650,20600,188
20240902,103100,1667138650,20600,20600,20600,20600,55
20240902,103000,1666005650,20600,20600,20600,20600,121
20240902,102900,1663513050,20600,20600,20600,20600,34
20240902,102800,1662812650,20600,20550,20600,20550,75
20240902,102700,1661267850,20550,20550,20550,20550,20
20240902,102600,1660856850,20600,20600,20600,20600,88
20240902,102500,1659044050,20600,20500,20600,20500,224
20240902,102400,1654449650,20600,20550,20600,20500,417
20240902,102300,1645879650,20550,20600,20600,20550,389
20240902,102200,1637880900,20600,20550,20600,20550,524
20240902,102100,1627109500,20550,20600,20600,20550,30
20240902,102000,1626491550,20550,20600,20600,20550,227
20240902,101900,1621825550,20600,20600,20600,20600,235
20240902,101800,1616984550,20600,20650,20650,20600,35
20240902,101700,1616262050,20600,20650,20650,20600,129
20240902,101600,1613603350,20600,20600,20600,20600,304
20240902,101500,1607340950,20600,20600,20600,20600,1
20240902,101400,1607320350,20550,20600,20600,20550,230
20240902,101300,1602582400,20650,20650,20650,20650,0
20240902,101200,1602582400,20650,20600,20650,20600,178
20240902,101100,1598911250,20600,20550,20600,20550,985
20240902,101000,1578634000,20550,20600,20600,20550,10
20240902,100900,1578428050,20600,20600,20600,20600,120
20240902,100800,1575956050,20600,20600,20650,20600,315
20240902,100700,1569467000,20650,20600,20650,20600,129
20240902,100600,1566808150,20650,20600,20650,20600,126
20240902,100500,1564207950,20600,20600,20600,20600,22
20240902,100400,1563754750,20550,20600,20600,20550,82
20240902,100300,1562066750,20600,20550,20600,20550,1361
20240902,100200,1534072700,20450,20500,20550,20450,841
20240902,100100,1516830400,20450,20550,20550,20450,480
20240902,100000,1506993400,20500,20500,20550,20500,546
20240902,095900,1495798750,20500,20550,20550,20500,265
20240902,095800,1490361450,20600,20600,20600,20600,26
20240902,095700,1489825850,20600,20500,20600,20500,137
20240902,095600,1487014150,20500,20600,20600,20500,1020
20240902,095500,1466047350,20650,20600,20650,20600,253
20240902,095400,1460827900,20650,20650,20650,20650,47
20240902,095300,1459857350,20650,20650,20650,20650,13
20240902,095200,1459588900,20650,20650,20650,20650,153
20240902,095100,1456429450,20650,20650,20650,20650,1
20240902,095000,1456408800,20650,20700,20700,20650,129
20240902,094900,1453744800,20700,20550,20700,20550,1780
20240902,094800,1417058900,20550,20500,20550,20500,360
20240902,094700,1409676400,20500,20500,20550,20500,1682
20240902,094600,1375193900,20450,20450,20500,20450,264
20240902,094500,1369784850,20450,20450,20500,20450,748
20240902,094400,1354486800,20500,20450,20500,20400,195
20240902,094300,1350496850,20450,20400,20500,20400,1070
20240902,094200,1328619350,20450,20400,20450,20400,708
20240902,094100,1314145650,20400,20450,20450,20400,5546
20240902,094000,1200926350,20500,20450,20500,20450,981
20240902,093900,1180863350,20450,20500,20500,20450,3171
20240902,093800,1115893800,20500,20500,20550,20500,1433
20240902,093700,1086502350,20550,20500,20550,20500,716
20240902,093600,1071824300,20500,20500,20550,20500,522
20240902,093500,1061102050,20500,20500,20550,20500,640
20240902,093400,1047975600,20500,20500,20500,20500,25
20240902,093300,1047463100,20550,20500,20550,20500,81
20240902,093200,1045802350,20500,20550,20550,20500,564
20240902,093100,1034227650,20500,20600,20600,20500,2870
20240902,093000,975269650,20600,20550,20600,20550,1288
20240902,092900,948742450,20600,20550,20600,20550,631
20240902,092800,935775350,20550,20650,20650,20550,769
20240902,092700,919934050,20650,20750,20750,20550,314
20240902,092600,913457150,20600,20550,20750,20550,335
20240902,092500,906548050,20550,20550,20750,20550,430
20240902,092400,897655350,20550,20500,20550,20500,1279
20240902,092300,871405800,20500,20550,20550,20500,1356
20240902,092200,843542000,20550,20600,20600,20550,219
20240902,092100,839041150,20600,20600,20600,20550,361
20240902,092000,831606200,20600,20650,20650,20600,217
20240902,091900,827135850,20650,20550,20650,20550,1411
20240902,091800,797999300,20550,20550,20550,20500,634
20240902,091700,784979700,20550,20550,20550,20500,709
20240902,091600,770419800,20550,20650,20650,20550,1141
20240902,091500,746941000,20650,20600,20650,20550,741
20240902,091400,731676400,20550,20500,20600,20500,527
20240902,091300,720851000,20500,20450,20550,20450,895
20240902,091200,702495100,20500,20450,20500,20400,2260
20240902,091100,656278500,20400,20550,20550,20400,5661
20240902,091000,540316150,20550,20600,20600,20500,6739
20240902,090900,401874250,20600,20650,20650,20600,219
20240902,090800,397353400,20600,20600,20600,20550,1883
20240902,090700,358563650,20600,20600,20600,20550,2155
20240902,090600,314217650,20550,20600,20700,20550,1670
20240902,090500,279830700,20550,20650,20700,20550,3264
20240902,090400,212537500,20650,20700,20700,20600,1082
20240902,090300,190196350,20700,20750,20750,20700,304
20240902,090200,183902000,20750,20600,20750,20550,2373
20240902,090100,135005400,20600,20750,20800,20600,2365
20240902,090000,86083200,20750,20900,21050,20700,4061