KissMeData/081660/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195100,2782894100,41900,41900,41900,41900,12771
20240902,195000,2782894100,41900,41900,41900,41900,0
20240902,194900,2782894100,41900,41900,41900,41900,0
20240902,194800,2782894100,41900,41900,41900,41900,0
20240902,194700,2782894100,41900,41900,41900,41900,0
20240902,194600,2782894100,41900,41900,41900,41900,0
20240902,194500,2782894100,41900,41900,41900,41900,0
20240902,194400,2782894100,41900,41900,41900,41900,0
20240902,194300,2782894100,41900,41900,41900,41900,0
20240902,194200,2782894100,41900,41900,41900,41900,0
20240902,194100,2782894100,41900,41900,41900,41900,0
20240902,194000,2782894100,41900,41900,41900,41900,0
20240902,193900,2782894100,41900,41900,41900,41900,0
20240902,193800,2782894100,41900,41900,41900,41900,0
20240902,193700,2782894100,41900,41900,41900,41900,0
20240902,193600,2782894100,41900,41900,41900,41900,0
20240902,193500,2782894100,41900,41900,41900,41900,0
20240902,193400,2782894100,41900,41900,41900,41900,0
20240902,193300,2782894100,41900,41900,41900,41900,0
20240902,193200,2782894100,41900,41900,41900,41900,0
20240902,193100,2782894100,41900,41900,41900,41900,0
20240902,193000,2782894100,41900,41900,41900,41900,0
20240902,192900,2782894100,41900,41900,41900,41900,0
20240902,192800,2782894100,41900,41900,41900,41900,0
20240902,192700,2782894100,41900,41900,41900,41900,0
20240902,192600,2782894100,41900,41900,41900,41900,0
20240902,192500,2782894100,41900,41900,41900,41900,0
20240902,192400,2782894100,41900,41900,41900,41900,0
20240902,192300,2782894100,41900,41900,41900,41900,0
20240902,192200,2782894100,41900,41900,41900,41900,0
20240902,192100,2782894100,41900,41900,41900,41900,12771
20240902,192000,2782894100,41900,41900,41900,41900,0
20240902,191900,2782894100,41900,41900,41900,41900,0
20240902,191800,2782894100,41900,41900,41900,41900,0
20240902,191700,2782894100,41900,41900,41900,41900,0
20240902,191600,2782894100,41900,41900,41900,41900,0
20240902,191500,2782894100,41900,41900,41900,41900,0
20240902,191400,2782894100,41900,41900,41900,41900,0
20240902,191300,2782894100,41900,41900,41900,41900,0
20240902,191200,2782894100,41900,41900,41900,41900,0
20240902,191100,2782894100,41900,41900,41900,41900,0
20240902,191000,2782894100,41900,41900,41900,41900,0
20240902,190900,2782894100,41900,41900,41900,41900,0
20240902,190800,2782894100,41900,41900,41900,41900,0
20240902,190700,2782894100,41900,41900,41900,41900,0
20240902,190600,2782894100,41900,41900,41900,41900,0
20240902,190500,2782894100,41900,41900,41900,41900,0
20240902,190400,2782894100,41900,41900,41900,41900,0
20240902,190300,2782894100,41900,41900,41900,41900,0
20240902,190200,2782894100,41900,41900,41900,41900,0
20240902,190100,2782894100,41900,41900,41900,41900,0
20240902,190000,2782894100,41900,41900,41900,41900,0
20240902,185900,2782894100,41900,41900,41900,41900,0
20240902,185800,2782894100,41900,41900,41900,41900,0
20240902,185700,2782894100,41900,41900,41900,41900,0
20240902,185600,2782894100,41900,41900,41900,41900,0
20240902,185500,2782894100,41900,41900,41900,41900,0
20240902,185400,2782894100,41900,41900,41900,41900,0
20240902,185300,2782894100,41900,41900,41900,41900,0
20240902,185200,2782894100,41900,41900,41900,41900,0
20240902,185100,2782894100,41900,41900,41900,41900,12771
20240902,185000,2782894100,41900,41900,41900,41900,0
20240902,184900,2782894100,41900,41900,41900,41900,0
20240902,184800,2782894100,41900,41900,41900,41900,0
20240902,184700,2782894100,41900,41900,41900,41900,0
20240902,184600,2782894100,41900,41900,41900,41900,0
20240902,184500,2782894100,41900,41900,41900,41900,0
20240902,184400,2782894100,41900,41900,41900,41900,0
20240902,184300,2782894100,41900,41900,41900,41900,0
20240902,184200,2782894100,41900,41900,41900,41900,0
20240902,184100,2782894100,41900,41900,41900,41900,0
20240902,184000,2782894100,41900,41900,41900,41900,0
20240902,183900,2782894100,41900,41900,41900,41900,0
20240902,183800,2782894100,41900,41900,41900,41900,0
20240902,183700,2782894100,41900,41900,41900,41900,0
20240902,183600,2782894100,41900,41900,41900,41900,0
20240902,183500,2782894100,41900,41900,41900,41900,0
20240902,183400,2782894100,41900,41900,41900,41900,0
20240902,183300,2782894100,41900,41900,41900,41900,0
20240902,183200,2782894100,41900,41900,41900,41900,0
20240902,183100,2782894100,41900,41900,41900,41900,0
20240902,183000,2782894100,41900,41900,41900,41900,0
20240902,182900,2782894100,41900,41900,41900,41900,0
20240902,182800,2782894100,41900,41900,41900,41900,0
20240902,182700,2782894100,41900,41900,41900,41900,0
20240902,182600,2782894100,41900,41900,41900,41900,0
20240902,182500,2782894100,41900,41900,41900,41900,0
20240902,182400,2782894100,41900,41900,41900,41900,0
20240902,182300,2782894100,41900,41900,41900,41900,0
20240902,182200,2782894100,41900,41900,41900,41900,0
20240902,182100,2782894100,41900,41900,41900,41900,12771
20240902,182000,2782894100,41900,41900,41900,41900,0
20240902,181900,2782894100,41900,41900,41900,41900,0
20240902,181800,2782894100,41900,41900,41900,41900,0
20240902,181700,2782894100,41900,41900,41900,41900,0
20240902,181600,2782894100,41900,41900,41900,41900,0
20240902,181500,2782894100,41900,41900,41900,41900,0
20240902,181400,2782894100,41900,41900,41900,41900,0
20240902,181300,2782894100,41900,41900,41900,41900,0
20240902,181200,2782894100,41900,41900,41900,41900,0
20240902,181100,2782894100,41900,41900,41900,41900,0
20240902,181000,2782894100,41900,41900,41900,41900,0
20240902,180900,2782894100,41900,41900,41900,41900,0
20240902,180800,2782894100,41900,41900,41900,41900,0
20240902,180700,2782894100,41900,41900,41900,41900,0
20240902,180600,2782894100,41900,41900,41900,41900,0
20240902,180500,2782894100,41900,41900,41900,41900,0
20240902,180400,2782894100,41900,41900,41900,41900,0
20240902,180300,2782894100,41900,41900,41900,41900,0
20240902,180200,2782894100,41900,41900,41900,41900,0
20240902,180100,2782894100,41900,41900,41900,41900,0
20240902,180000,2782894100,41900,41900,41900,41900,0
20240902,175900,2782894100,41900,41900,41900,41900,0
20240902,175800,2782894100,41900,41900,41900,41900,0
20240902,175700,2782894100,41900,41900,41900,41900,0
20240902,175600,2782894100,41900,41900,41900,41900,0
20240902,175500,2782894100,41900,41900,41900,41900,0
20240902,175400,2782894100,41900,41900,41900,41900,0
20240902,175300,2782894100,41900,41900,41900,41900,0
20240902,175200,2782894100,41900,41900,41900,41900,0
20240902,175100,2782894100,41900,41900,41900,41900,12771
20240902,175000,2782894100,41900,41900,41900,41900,0
20240902,174900,2782894100,41900,41900,41900,41900,0
20240902,174800,2782894100,41900,41900,41900,41900,0
20240902,174700,2782894100,41900,41900,41900,41900,0
20240902,174600,2782894100,41900,41900,41900,41900,0
20240902,174500,2782894100,41900,41900,41900,41900,0
20240902,174400,2782894100,41900,41900,41900,41900,0
20240902,174300,2782894100,41900,41900,41900,41900,0
20240902,174200,2782894100,41900,41900,41900,41900,0
20240902,174100,2782894100,41900,41900,41900,41900,0
20240902,174000,2782894100,41900,41900,41900,41900,0
20240902,173900,2782894100,41900,41900,41900,41900,0
20240902,173800,2782894100,41900,41900,41900,41900,0
20240902,173700,2782894100,41900,41900,41900,41900,0
20240902,173600,2782894100,41900,41900,41900,41900,0
20240902,173500,2782894100,41900,41900,41900,41900,0
20240902,173400,2782894100,41900,41900,41900,41900,0
20240902,173300,2782894100,41900,41900,41900,41900,0
20240902,173200,2782894100,41900,41900,41900,41900,0
20240902,173100,2782894100,41900,41900,41900,41900,0
20240902,173000,2782894100,41900,41900,41900,41900,0
20240902,172900,2782894100,41900,41900,41900,41900,0
20240902,172800,2782894100,41900,41900,41900,41900,0
20240902,172700,2782894100,41900,41900,41900,41900,0
20240902,172600,2782894100,41900,41900,41900,41900,0
20240902,172500,2782894100,41900,41900,41900,41900,0
20240902,172400,2782894100,41900,41900,41900,41900,0
20240902,172300,2782894100,41900,41900,41900,41900,0
20240902,172200,2782894100,41900,41900,41900,41900,0
20240902,172100,2782894100,41900,41900,41900,41900,12771
20240902,172000,2782894100,41900,41900,41900,41900,0
20240902,171900,2782894100,41900,41900,41900,41900,0
20240902,171800,2782894100,41900,41900,41900,41900,0
20240902,171700,2782894100,41900,41900,41900,41900,0
20240902,171600,2782894100,41900,41900,41900,41900,0
20240902,171500,2782894100,41900,41900,41900,41900,0
20240902,171400,2782894100,41900,41900,41900,41900,0
20240902,171300,2782894100,41900,41900,41900,41900,0
20240902,171200,2782894100,41900,41900,41900,41900,0
20240902,171100,2782894100,41900,41900,41900,41900,0
20240902,171000,2782894100,41900,41900,41900,41900,0
20240902,170900,2782894100,41900,41900,41900,41900,0
20240902,170800,2782894100,41900,41900,41900,41900,0
20240902,170700,2782894100,41900,41900,41900,41900,0
20240902,170600,2782894100,41900,41900,41900,41900,0
20240902,170500,2782894100,41900,41900,41900,41900,0
20240902,170400,2782894100,41900,41900,41900,41900,0
20240902,170300,2782894100,41900,41900,41900,41900,0
20240902,170200,2782894100,41900,41900,41900,41900,0
20240902,170100,2782894100,41900,41900,41900,41900,0
20240902,170000,2782894100,41900,41900,41900,41900,0
20240902,165900,2782894100,41900,41900,41900,41900,0
20240902,165800,2782894100,41900,41900,41900,41900,0
20240902,165700,2782894100,41900,41900,41900,41900,0
20240902,165600,2782894100,41900,41900,41900,41900,0
20240902,165500,2782894100,41900,41900,41900,41900,0
20240902,165400,2782894100,41900,41900,41900,41900,0
20240902,165300,2782894100,41900,41900,41900,41900,0
20240902,165200,2782894100,41900,41900,41900,41900,0
20240902,165100,2782894100,41900,41900,41900,41900,12771
20240902,165000,2782894100,41900,41900,41900,41900,0
20240902,164900,2782894100,41900,41900,41900,41900,0
20240902,164800,2782894100,41900,41900,41900,41900,0
20240902,164700,2782894100,41900,41900,41900,41900,0
20240902,164600,2782894100,41900,41900,41900,41900,0
20240902,164500,2782894100,41900,41900,41900,41900,0
20240902,164400,2782894100,41900,41900,41900,41900,0
20240902,164300,2782894100,41900,41900,41900,41900,0
20240902,164200,2782894100,41900,41900,41900,41900,0
20240902,164100,2782894100,41900,41900,41900,41900,0
20240902,164000,2782894100,41900,41900,41900,41900,0
20240902,163900,2782894100,41900,41900,41900,41900,0
20240902,163800,2782894100,41900,41900,41900,41900,0
20240902,163700,2782894100,41900,41900,41900,41900,0
20240902,163600,2782894100,41900,41900,41900,41900,0
20240902,163500,2782894100,41900,41900,41900,41900,0
20240902,163400,2782894100,41900,41900,41900,41900,0
20240902,163300,2782894100,41900,41900,41900,41900,0
20240902,163200,2782894100,41900,41900,41900,41900,0
20240902,163100,2782894100,41900,41900,41900,41900,0
20240902,163000,2782894100,41900,41900,41900,41900,0
20240902,162900,2782894100,41900,41900,41900,41900,0
20240902,162800,2782894100,41900,41900,41900,41900,0
20240902,162700,2782894100,41900,41900,41900,41900,0
20240902,162600,2782894100,41900,41900,41900,41900,0
20240902,162500,2782894100,41900,41900,41900,41900,0
20240902,162400,2782894100,41900,41900,41900,41900,0
20240902,162300,2782894100,41900,41900,41900,41900,0
20240902,162200,2782894100,41900,41900,41900,41900,0
20240902,162100,2782894100,41900,41900,41900,41900,12771
20240902,162000,2782894100,41900,41900,41900,41900,0
20240902,161900,2782894100,41900,41900,41900,41900,0
20240902,161800,2782894100,41900,41900,41900,41900,0
20240902,161700,2782894100,41900,41900,41900,41900,0
20240902,161600,2782894100,41900,41900,41900,41900,0
20240902,161500,2782894100,41900,41900,41900,41900,0
20240902,161400,2782894100,41900,41900,41900,41900,0
20240902,161300,2782894100,41900,41900,41900,41900,0
20240902,161200,2782894100,41900,41900,41900,41900,0
20240902,161100,2782894100,41900,41900,41900,41900,0
20240902,161000,2782894100,41900,41900,41900,41900,0
20240902,160900,2782894100,41900,41900,41900,41900,0
20240902,160800,2782894100,41900,41900,41900,41900,0
20240902,160700,2782894100,41900,41900,41900,41900,0
20240902,160600,2782894100,41900,41900,41900,41900,0
20240902,160500,2782894100,41900,41900,41900,41900,0
20240902,160400,2782894100,41900,41900,41900,41900,0
20240902,160300,2782894100,41900,41900,41900,41900,0
20240902,160200,2782894100,41900,41900,41900,41900,0
20240902,160100,2782894100,41900,41900,41900,41900,0
20240902,160000,2782894100,41900,41900,41900,41900,0
20240902,155900,2782894100,41900,41900,41900,41900,0
20240902,155800,2782894100,41900,41900,41900,41900,0
20240902,155700,2782894100,41900,41900,41900,41900,0
20240902,155600,2782894100,41900,41900,41900,41900,0
20240902,155500,2782894100,41900,41900,41900,41900,0
20240902,155400,2782894100,41900,41900,41900,41900,0
20240902,155300,2782894100,41900,41900,41900,41900,0
20240902,155200,2782894100,41900,41900,41900,41900,0
20240902,155100,2782894100,41900,41900,41900,41900,12771
20240902,155000,2782894100,41900,41900,41900,41900,0
20240902,154900,2782894100,41900,41900,41900,41900,0
20240902,154800,2782894100,41900,41900,41900,41900,0
20240902,154700,2782894100,41900,41900,41900,41900,0
20240902,154600,2782894100,41900,41900,41900,41900,0
20240902,154500,2782894100,41900,41900,41900,41900,0
20240902,154400,2782894100,41900,41900,41900,41900,0
20240902,154300,2782894100,41900,41900,41900,41900,0
20240902,154200,2782894100,41900,41900,41900,41900,0
20240902,154100,2782894100,41900,41900,41900,41900,0
20240902,154000,2782894100,41900,41900,41900,41900,0
20240902,153900,2782894100,41900,41900,41900,41900,0
20240902,153800,2782894100,41900,41900,41900,41900,0
20240902,153700,2782894100,41900,41900,41900,41900,0
20240902,153600,2782894100,41900,41900,41900,41900,0
20240902,153500,2782894100,41900,41900,41900,41900,0
20240902,153400,2782894100,41900,41900,41900,41900,0
20240902,153300,2782894100,41900,41900,41900,41900,0
20240902,153200,2782894100,41900,41900,41900,41900,0
20240902,153100,2782894100,41900,41900,41900,41900,0
20240902,153000,2782894100,41900,41900,41900,41900,12771
20240902,152900,2247789200,42050,42050,42050,42050,0
20240902,152800,2247789200,42050,42050,42050,42050,0
20240902,152700,2247789200,42050,42050,42050,42050,0
20240902,152600,2247789200,42050,42050,42050,42050,0
20240902,152500,2247789200,42050,42050,42050,42050,0
20240902,152400,2247789200,42050,42050,42050,42050,0
20240902,152300,2247789200,42050,42050,42050,42050,0
20240902,152200,2247789200,42050,42050,42050,42050,0
20240902,152100,2247789200,42050,42050,42050,42050,0
20240902,152000,2247789200,42050,42050,42050,42050,0
20240902,151900,2247789200,42050,42050,42050,41950,108
20240902,151800,2243255500,42050,42000,42050,42000,62
20240902,151700,2240650650,42050,41950,42050,41950,48
20240902,151600,2238634350,41950,41950,41950,41950,13
20240902,151500,2238089000,41950,41950,42000,41950,20
20240902,151400,2237249250,41950,41950,41950,41850,742
20240902,151300,2206151000,41900,42000,42000,41900,159
20240902,151200,2199480750,41950,42000,42000,41950,68
20240902,151100,2196627900,42000,42050,42100,42000,372
20240902,151000,2180996300,42050,42100,42100,42000,43
20240902,150900,2179188000,41950,41850,41950,41850,347
20240902,150800,2164632150,41900,41850,41950,41850,77
20240902,150700,2161409100,41850,41850,41950,41850,10
20240902,150600,2160989950,41850,41850,41900,41850,10
20240902,150500,2160571150,41850,41900,41900,41850,930
20240902,150400,2121605250,41900,41900,41950,41900,37
20240902,150300,2120054700,41900,41900,41950,41850,1189
20240902,150200,2070207400,41900,41950,42000,41900,265
20240902,150100,2059090450,42000,42050,42050,42000,849
20240902,150000,2023432200,42000,42000,42050,42000,40
20240902,145900,2021751950,42000,42000,42050,42000,38
20240902,145800,2020155700,42000,42000,42050,42000,47
20240902,145700,2018181450,42000,42000,42050,42000,88
20240902,145600,2014483350,42100,41950,42100,41950,151
20240902,145500,2008140050,41950,41950,42000,41950,49
20240902,145400,2006084250,41950,41950,42000,41950,75
20240902,145300,2002937750,41950,41950,42000,41950,43
20240902,145200,2001132900,41900,41900,41950,41900,163
20240902,145100,1994302950,41900,41900,41950,41900,52
20240902,145000,1992123400,41900,41950,41950,41900,148
20240902,144900,1985915700,41950,41950,42000,41900,250
20240902,144800,1975424350,41950,41950,42000,41950,57
20240902,144700,1973032950,41950,41950,42000,41950,261
20240902,144600,1962083750,41900,41850,41900,41850,638
20240902,144500,1935353850,41850,41850,41900,41800,1314
20240902,144400,1880379850,41900,41850,41900,41850,40
20240902,144300,1878705600,41900,41850,41900,41850,68
20240902,144200,1875859550,41900,41850,41900,41850,68
20240902,144100,1873013250,41850,41900,41900,41850,26
20240902,144000,1871924850,41850,41850,41900,41850,73
20240902,143900,1868869550,41850,41750,41950,41750,1492
20240902,143800,1806411500,41750,41750,41800,41750,31
20240902,143700,1805117000,41750,41750,41800,41750,177
20240902,143600,1797727000,41750,41750,41800,41750,61
20240902,143500,1795179950,41750,41750,41800,41750,13
20240902,143400,1794636950,41750,41750,41800,41750,64
20240902,143300,1791964700,41750,41750,41800,41750,46
20240902,143200,1790043950,41750,41750,41800,41750,29
20240902,143100,1788832950,41750,41750,41800,41750,64
20240902,143000,1786160700,41750,41750,41800,41750,29
20240902,142900,1784949700,41750,41750,41800,41750,44
20240902,142800,1783112450,41750,41750,41800,41750,55
20240902,142700,1780815950,41750,41750,41800,41750,42
20240902,142600,1779062200,41750,41750,41800,41750,42
20240902,142500,1777308450,41750,41750,41800,41750,38
20240902,142400,1775721700,41750,41750,41800,41750,42
20240902,142300,1773967950,41750,41750,41800,41750,104
20240902,142200,1769622750,41750,41750,41800,41750,42
20240902,142100,1767869000,41750,41750,41800,41750,56
20240902,142000,1765530750,41750,41800,41800,41750,206
20240902,141900,1756921550,41800,41800,41850,41800,46
20240902,141800,1754998500,41850,41800,41850,41800,52
20240902,141700,1752824600,41850,41700,41850,41700,194
20240902,141600,1744721500,41700,41700,41750,41700,287
20240902,141500,1732744650,41650,41700,41750,41650,332
20240902,141400,1718906900,41750,41750,41750,41700,953
20240902,141300,1679122850,41800,41750,41800,41750,49
20240902,141200,1677076350,41750,41750,41800,41750,143
20240902,141100,1671105850,41800,41800,41800,41750,90
20240902,141000,1667347800,41750,41800,41800,41750,49
20240902,140900,1665301800,41750,41750,41800,41750,69
20240902,140800,1662420800,41750,41850,41850,41750,256
20240902,140700,1651720700,41800,41850,41850,41800,446
20240902,140600,1633057350,41850,41850,41900,41850,74
20240902,140500,1629960200,41850,41900,41900,41850,24
20240902,140400,1628955500,41850,41850,41900,41850,45
20240902,140300,1627071950,41850,41850,41900,41850,68
20240902,140200,1624225900,41850,41850,41900,41850,21
20240902,140100,1623346800,41850,41950,41950,41850,794
20240902,140000,1590079400,41900,41900,41950,41900,18
20240902,135900,1589324950,41950,41950,41950,41950,5
20240902,135800,1589115200,41900,41950,41950,41900,6
20240902,135700,1588863550,41900,41900,41900,41900,0
20240902,135600,1588863550,41900,41900,41900,41900,6
20240902,135500,1588612150,41900,41950,41950,41900,2
20240902,135400,1588528300,41900,41900,41900,41900,1
20240902,135300,1588486400,41900,41900,41900,41900,0
20240902,135200,1588486400,41900,41900,41900,41900,1
20240902,135100,1588444500,41950,41950,41950,41950,0
20240902,135000,1588444500,41950,41850,41950,41850,448
20240902,134900,1569689550,41850,41800,41850,41800,133
20240902,134800,1564126100,41800,41800,41800,41800,12
20240902,134700,1563624500,41800,41800,41800,41800,31
20240902,134600,1562328700,41800,41850,41850,41800,19
20240902,134500,1561534450,41800,41800,41800,41800,3
20240902,134400,1561409050,41800,41800,41850,41800,32
20240902,134300,1560070950,41800,41800,41800,41800,6
20240902,134200,1559820150,41800,41800,41800,41800,1
20240902,134100,1559778350,41800,41800,41800,41800,1
20240902,134000,1559736550,41800,41800,41800,41800,12
20240902,133900,1559234950,41850,41800,41850,41800,21
20240902,133800,1558357050,41800,41800,41800,41800,13
20240902,133700,1557813650,41800,41800,41800,41800,14
20240902,133600,1557228450,41850,41900,41900,41850,460
20240902,133500,1537970600,41950,42000,42000,41950,1892
20240902,133400,1458580600,42000,42050,42050,42000,232
20240902,133300,1448835100,42000,42000,42000,42000,1
20240902,133200,1448793100,42000,42100,42100,42000,279
20240902,133100,1437060550,42100,42100,42100,42100,0
20240902,133000,1437060550,42100,42150,42150,42050,67
20240902,132900,1434236700,42150,42150,42150,42150,0
20240902,132800,1434236700,42150,42100,42200,42100,2090
20240902,132700,1346172000,42100,42100,42100,42100,25
20240902,132600,1345119500,42050,42050,42050,42050,1
20240902,132500,1345077450,42050,42050,42050,42050,0
20240902,132400,1345077450,42050,42050,42050,42050,6
20240902,132300,1344825150,42050,42050,42050,42050,0
20240902,132200,1344825150,42050,42050,42050,42050,1
20240902,132100,1344783100,42050,42050,42050,42050,5
20240902,132000,1344572850,42050,42050,42050,42050,15
20240902,131900,1343942100,42050,42050,42050,42050,0
20240902,131800,1343942100,42050,42050,42050,42050,6
20240902,131700,1343689800,42100,42100,42100,42100,1
20240902,131600,1343647700,42050,42050,42050,42050,2
20240902,131500,1343563600,42100,42100,42100,42100,1
20240902,131400,1343521500,42050,42050,42050,42050,1
20240902,131300,1343479450,42050,42050,42050,42050,5
20240902,131200,1343269200,42100,42100,42100,42100,4
20240902,131100,1343100800,42050,42050,42050,42050,1
20240902,131000,1343058750,42050,42050,42050,42050,0
20240902,130900,1343058750,42050,42050,42050,42050,3
20240902,130800,1342932600,42050,42050,42050,42050,0
20240902,130700,1342932600,42050,42050,42050,42050,1
20240902,130600,1342890550,42100,42100,42100,42100,16
20240902,130500,1342216950,42050,42050,42050,42050,1
20240902,130400,1342174900,42050,42050,42050,42050,0
20240902,130300,1342174900,42050,42050,42050,42050,1
20240902,130200,1342132850,42050,42050,42050,42050,0
20240902,130100,1342132850,42050,42050,42050,42050,2
20240902,130000,1342048750,42100,41950,42100,41950,2120
20240902,125900,1253077750,41900,41900,41900,41900,1
20240902,125800,1253035850,41900,41900,41900,41900,5
20240902,125700,1252826350,41900,41900,41900,41900,1
20240902,125600,1252784450,41950,41950,41950,41950,5
20240902,125500,1252574700,41900,41950,41950,41900,21
20240902,125400,1251694750,41900,41900,41900,41900,1
20240902,125300,1251652850,41900,41900,41900,41900,0
20240902,125200,1251652850,41900,41900,41900,41900,6
20240902,125100,1251401450,41900,41900,41900,41900,0
20240902,125000,1251401450,41900,41900,41900,41900,1
20240902,124900,1251359550,41950,41950,41950,41950,208
20240902,124800,1242633950,41950,41950,41950,41950,1
20240902,124700,1242592000,41950,41950,41950,41950,0
20240902,124600,1242592000,41950,41950,41950,41950,10
20240902,124500,1242172500,41950,41950,41950,41950,1
20240902,124400,1242130550,41950,41950,41950,41950,1
20240902,124300,1242088600,41950,41950,41950,41950,0
20240902,124200,1242088600,41950,41950,41950,41950,1
20240902,124100,1242046650,41950,41950,41950,41950,0
20240902,124000,1242046650,41950,41950,41950,41950,6
20240902,123900,1241794950,42000,42000,42000,42000,1
20240902,123800,1241752950,42000,42000,42000,42000,2
20240902,123700,1241668950,41950,42000,42000,41950,2
20240902,123600,1241585000,41950,41950,41950,41950,0
20240902,123500,1241585000,41950,41950,41950,41950,2
20240902,123400,1241501100,41950,41950,41950,41950,2
20240902,123300,1241417200,41950,41950,41950,41950,1
20240902,123200,1241375250,41850,41850,41850,41850,197
20240902,123100,1233130800,41850,41800,41850,41800,51
20240902,123000,1230996500,41800,41800,41800,41800,9
20240902,122900,1230620300,41800,41800,41800,41800,1
20240902,122800,1230578500,41800,41800,41800,41800,5
20240902,122700,1230369500,41800,41800,41800,41800,1
20240902,122600,1230327700,41800,41800,41800,41800,0
20240902,122500,1230327700,41800,41800,41800,41800,4
20240902,122400,1230160500,41800,41800,41800,41800,154
20240902,122300,1223723300,41800,41800,41800,41800,1
20240902,122200,1223681500,41800,41800,41800,41800,4
20240902,122100,1223514300,41800,41800,41800,41800,1
20240902,122000,1223472500,41800,41800,41800,41800,0
20240902,121900,1223472500,41800,41800,41800,41800,15
20240902,121800,1222845500,41800,41800,41800,41800,1
20240902,121700,1222803700,41800,41800,41800,41800,0
20240902,121600,1222803700,41800,41800,41800,41800,1
20240902,121500,1222761900,41800,41800,41800,41800,0
20240902,121400,1222761900,41800,41800,41800,41800,1
20240902,121300,1222720100,41800,41800,41800,41800,4
20240902,121200,1222552900,41800,41800,41800,41800,1
20240902,121100,1222511100,41800,41800,41800,41800,5
20240902,121000,1222302100,41850,41800,41850,41800,2
20240902,120900,1222218450,41800,41800,41800,41800,0
20240902,120800,1222218450,41800,41800,41800,41800,2
20240902,120700,1222134850,41800,41800,41800,41800,0
20240902,120600,1222134850,41800,41800,41800,41800,1
20240902,120500,1222093050,41850,41850,41850,41850,1
20240902,120400,1222051200,41800,41800,41800,41800,1
20240902,120300,1222009400,41800,41800,41800,41800,5
20240902,120200,1221800400,41800,41800,41800,41800,0
20240902,120100,1221800400,41800,41800,41850,41800,17
20240902,120000,1221089750,41800,41800,41800,41800,61
20240902,115900,1218539950,41800,41800,41800,41800,45
20240902,115800,1216658950,41800,41800,41800,41800,5
20240902,115700,1216449950,41800,41800,41800,41800,5
20240902,115600,1216240950,41800,41800,41850,41800,620
20240902,115500,1190294400,41800,41800,41850,41800,23
20240902,115400,1189332950,41800,41800,41800,41800,4
20240902,115300,1189165750,41800,41800,41800,41800,6
20240902,115200,1188914950,41800,41800,41800,41800,4
20240902,115100,1188747750,41800,41800,41800,41800,7
20240902,115000,1188455150,41800,41800,41850,41800,103
20240902,114900,1184144750,41800,41800,41800,41800,7
20240902,114800,1183852150,41800,41800,41800,41800,3
20240902,114700,1183726750,41800,41800,41800,41800,7
20240902,114600,1183434150,41800,41800,41800,41800,4
20240902,114500,1183266950,41800,41800,41800,41800,5
20240902,114400,1183057950,41750,41750,41800,41750,5
20240902,114300,1182849150,41750,41750,41750,41750,5
20240902,114200,1182640400,41750,41750,41850,41750,6
20240902,114100,1182389800,41750,41750,41750,41750,6
20240902,114000,1182139300,41750,41800,41800,41750,84
20240902,113900,1178628350,41800,41650,42000,41650,1067
20240902,113800,1134097500,41650,41650,41650,41650,10
20240902,113700,1133681000,41650,41650,41650,41650,5
20240902,113600,1133472750,41650,41650,41650,41650,5
20240902,113500,1133264500,41650,41650,41700,41650,6
20240902,113400,1133014550,41650,41650,41650,41650,5
20240902,113300,1132806300,41650,41650,41650,41650,38
20240902,113200,1131223600,41650,41650,41700,41650,22
20240902,113100,1130307000,41650,41650,41650,41650,3
20240902,113000,1130182050,41650,41650,41650,41650,6
20240902,112900,1129932150,41650,41650,41650,41650,0
20240902,112800,1129932150,41650,41650,41650,41650,0
20240902,112700,1129932150,41650,41650,41650,41650,1
20240902,112600,1129890500,41650,41650,41650,41650,0
20240902,112500,1129890500,41650,41650,41650,41650,2
20240902,112400,1129807200,41650,41700,41700,41650,63
20240902,112300,1127183100,41650,41700,41700,41650,124
20240902,112200,1122012350,41650,41650,41650,41650,0
20240902,112100,1122012350,41650,41650,41650,41650,1
20240902,112000,1121970700,41650,41650,41650,41650,0
20240902,111900,1121970700,41650,41650,41650,41650,22
20240902,111800,1121054400,41700,41700,41700,41700,87
20240902,111700,1117426500,41700,41700,41700,41700,1
20240902,111600,1117384800,41750,41700,41750,41650,657
20240902,111500,1090008000,41650,41650,41650,41650,1
20240902,111400,1089966350,41650,41650,41650,41650,6
20240902,111300,1089716450,41650,41650,41700,41650,98
20240902,111200,1085634150,41650,41650,41650,41650,125
20240902,111100,1080427900,41650,41650,41650,41650,1
20240902,111000,1080386250,41650,41650,41650,41650,0
20240902,110900,1080386250,41650,41650,41650,41650,0
20240902,110800,1080386250,41650,41650,41650,41650,6
20240902,110700,1080136350,41650,41650,41650,41650,0
20240902,110600,1080136350,41650,41650,41650,41650,49
20240902,110500,1078095500,41650,41650,41700,41650,25
20240902,110400,1077054200,41650,41650,41650,41650,6
20240902,110300,1076804300,41650,41650,41650,41650,0
20240902,110200,1076804300,41650,41650,41650,41650,1
20240902,110100,1076762650,41650,41700,41700,41650,6
20240902,110000,1076512700,41650,41700,41700,41650,11
20240902,105900,1076054300,41700,41700,41700,41700,15
20240902,105800,1075428800,41700,41700,41700,41700,1
20240902,105700,1075387100,41650,41650,41650,41650,0
20240902,105600,1075387100,41650,41750,41750,41650,577
20240902,105500,1051306800,41800,41750,41800,41750,424
20240902,105400,1033586550,41750,41750,41750,41750,1
20240902,105300,1033544800,41750,41750,41750,41750,41
20240902,105200,1031833050,41750,41750,41750,41750,64
20240902,105100,1029161050,41750,41750,41750,41750,71
20240902,105000,1026196800,41750,41750,41750,41750,5
20240902,104900,1025988050,41750,41750,41750,41750,121
20240902,104800,1020936300,41750,41750,41750,41750,0
20240902,104700,1020936300,41750,41750,41750,41750,1
20240902,104600,1020894550,41750,41750,41750,41750,160
20240902,104500,1014214550,41750,41750,41750,41750,7
20240902,104400,1013922300,41750,41800,41800,41750,11
20240902,104300,1013462550,41750,41750,41750,41750,1
20240902,104200,1013420800,41750,41750,41750,41750,0
20240902,104100,1013420800,41750,41750,41750,41750,1
20240902,104000,1013379050,41750,41750,41750,41750,15
20240902,103900,1012752800,41750,41750,41750,41750,6
20240902,103800,1012502300,41750,41750,41750,41750,23
20240902,103700,1011542050,41750,41750,41750,41750,1
20240902,103600,1011500300,41800,41800,41800,41800,0
20240902,103500,1011500300,41800,41800,41800,41800,1
20240902,103400,1011458500,41750,41750,41750,41750,61
20240902,103300,1008911750,41800,41750,41800,41750,4
20240902,103200,1008744600,41750,41750,41750,41750,7
20240902,103100,1008452350,41750,41750,41750,41750,1
20240902,103000,1008410600,41800,41800,41800,41750,250
20240902,102900,997960700,41750,41650,41750,41650,673
20240902,102800,969897050,41650,41650,41650,41600,721
20240902,102700,939870350,41700,41650,41700,41650,65
20240902,102600,937163050,41650,41650,41650,41650,1
20240902,102500,937121400,41650,41650,41650,41650,0
20240902,102400,937121400,41650,41650,41650,41650,1
20240902,102300,937079750,41700,41700,41700,41700,73
20240902,102200,934035650,41700,41750,41750,41700,175
20240902,102100,926732900,41750,41650,41750,41600,2715
20240902,102000,813652050,41650,41650,41650,41650,60
20240902,101900,811153050,41650,41650,41650,41650,0
20240902,101800,811153050,41650,41650,41650,41650,6
20240902,101700,810903150,41700,41700,41700,41700,1
20240902,101600,810861450,41650,41650,41650,41650,1
20240902,101500,810819800,41650,41650,41650,41650,1
20240902,101400,810778150,41650,41700,41700,41650,49
20240902,101300,808737250,41650,41650,41650,41650,1
20240902,101200,808695600,41700,41650,41700,41650,11
20240902,101100,808237400,41650,41650,41650,41650,1
20240902,101000,808195750,41700,41700,41700,41700,1
20240902,100900,808154050,41700,41700,41700,41650,10
20240902,100800,807737350,41700,41700,41750,41650,223
20240902,100700,798446200,41650,41700,41700,41650,160
20240902,100600,791774250,41700,41700,41700,41700,0
20240902,100500,791774250,41700,41700,41700,41650,338
20240902,100400,777679700,41700,41800,41800,41700,525
20240902,100300,755778500,41750,41800,41800,41750,179
20240902,100200,748302250,41850,41750,41850,41700,656
20240902,100100,720865350,41850,41750,41850,41750,2
20240902,100000,720781750,41850,41800,41850,41750,125
20240902,095900,715559950,41850,41750,41850,41700,969
20240902,095800,675068200,41700,41750,41750,41700,116
20240902,095700,670225250,41700,41700,41700,41700,58
20240902,095600,667806650,41700,41700,41700,41700,23
20240902,095500,666847550,41700,41700,41700,41700,6
20240902,095400,666597350,41700,41700,41700,41700,34
20240902,095300,665179550,41700,41700,41700,41700,60
20240902,095200,662677550,41850,41750,41850,41700,119
20240902,095100,657714200,41750,41750,41750,41750,10
20240902,095000,657296700,41750,41750,41750,41750,447
20240902,094900,638634450,41800,41800,41800,41800,72
20240902,094800,635624850,41800,41800,41800,41800,1
20240902,094700,635583050,41800,41900,41900,41800,246
20240902,094600,625294250,41800,41800,41800,41800,51
20240902,094500,623162450,41900,41900,41900,41900,0
20240902,094400,623162450,41900,41800,41900,41800,42
20240902,094300,621405650,41800,41850,41900,41800,291
20240902,094200,609216850,41750,41750,41750,41750,5
20240902,094100,609008100,41700,41750,41850,41700,262
20240902,094000,598068650,41750,41750,41750,41750,1
20240902,093900,598026900,41750,41850,41850,41750,2
20240902,093800,597943300,41750,41750,41800,41750,157
20240902,093700,591385800,41750,41800,41800,41750,60
20240902,093600,588878300,41800,41800,41800,41800,40
20240902,093500,587206300,41750,41850,41850,41750,99
20240902,093400,583067450,41850,41850,41850,41850,22
20240902,093300,582146750,41850,41850,41850,41850,148
20240902,093200,575952950,41900,41800,41900,41800,252
20240902,093100,565414150,41850,41800,41850,41800,344
20240902,093000,551028100,41850,41900,41900,41850,139
20240902,092900,545208600,41900,41950,41950,41900,902
20240902,092800,507406600,41950,42100,42100,41950,181
20240902,092700,499800150,42100,42100,42150,42050,574
20240902,092600,475616650,42200,42000,42200,42000,705
20240902,092500,445969300,42000,42150,42150,42000,206
20240902,092400,437310800,42050,42050,42050,42050,5
20240902,092300,437100550,42100,42100,42100,42100,0
20240902,092200,437100550,42100,41950,42100,41950,1100
20240902,092100,390914100,42000,42050,42050,42000,344
20240902,092000,376465000,42050,42050,42050,42050,5
20240902,091900,376254750,42000,42000,42000,42000,118
20240902,091800,371298750,42100,42100,42100,42100,0
20240902,091700,371298750,42100,42000,42100,42000,230
20240902,091600,361621650,42100,42000,42200,42000,636
20240902,091500,334831650,42000,41950,42100,41950,1370
20240902,091400,277265800,41950,41950,41950,41950,0
20240902,091300,277265800,41950,42100,42100,41950,561
20240902,091200,253675200,42200,41900,42200,41900,257
20240902,091100,242864500,41850,41800,41850,41800,197
20240902,091000,234623050,41850,41800,41850,41800,94
20240902,090900,230692350,41750,41650,41850,41650,603
20240902,090800,205533950,41800,41700,41800,41600,348
20240902,090700,191026750,41700,41600,41700,41500,1208
20240902,090600,140735600,41650,41900,41900,41650,501
20240902,090500,119826600,41850,41850,41900,41850,239
20240902,090400,109821050,42050,41900,42050,41900,403
20240902,090300,92918650,41900,42250,42250,41850,664
20240902,090200,65054400,42100,42250,42250,42100,295
20240902,090100,52597100,42300,42250,42300,42000,559
20240902,090000,28974100,42250,42000,42300,41850,690