KissMeData/214260/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203400,7763249400,20350,20350,20350,20350,8621
20240902,203300,7763249400,20350,20350,20350,20350,0
20240902,203200,7763249400,20350,20350,20350,20350,0
20240902,203100,7763249400,20350,20350,20350,20350,0
20240902,203000,7763249400,20350,20350,20350,20350,0
20240902,202900,7763249400,20350,20350,20350,20350,0
20240902,202800,7763249400,20350,20350,20350,20350,0
20240902,202700,7763249400,20350,20350,20350,20350,0
20240902,202600,7763249400,20350,20350,20350,20350,0
20240902,202500,7763249400,20350,20350,20350,20350,0
20240902,202400,7763249400,20350,20350,20350,20350,0
20240902,202300,7763249400,20350,20350,20350,20350,0
20240902,202200,7763249400,20350,20350,20350,20350,0
20240902,202100,7763249400,20350,20350,20350,20350,0
20240902,202000,7763249400,20350,20350,20350,20350,0
20240902,201900,7763249400,20350,20350,20350,20350,0
20240902,201800,7763249400,20350,20350,20350,20350,0
20240902,201700,7763249400,20350,20350,20350,20350,0
20240902,201600,7763249400,20350,20350,20350,20350,0
20240902,201500,7763249400,20350,20350,20350,20350,0
20240902,201400,7763249400,20350,20350,20350,20350,0
20240902,201300,7763249400,20350,20350,20350,20350,0
20240902,201200,7763249400,20350,20350,20350,20350,0
20240902,201100,7763249400,20350,20350,20350,20350,0
20240902,201000,7763249400,20350,20350,20350,20350,0
20240902,200900,7763249400,20350,20350,20350,20350,0
20240902,200800,7763249400,20350,20350,20350,20350,0
20240902,200700,7763249400,20350,20350,20350,20350,0
20240902,200600,7763249400,20350,20350,20350,20350,0
20240902,200500,7763249400,20350,20350,20350,20350,0
20240902,200400,7763249400,20350,20350,20350,20350,8621
20240902,200300,7763249400,20350,20350,20350,20350,0
20240902,200200,7763249400,20350,20350,20350,20350,0
20240902,200100,7763249400,20350,20350,20350,20350,0
20240902,200000,7763249400,20350,20350,20350,20350,0
20240902,195900,7763249400,20350,20350,20350,20350,0
20240902,195800,7763249400,20350,20350,20350,20350,0
20240902,195700,7763249400,20350,20350,20350,20350,0
20240902,195600,7763249400,20350,20350,20350,20350,0
20240902,195500,7763249400,20350,20350,20350,20350,0
20240902,195400,7763249400,20350,20350,20350,20350,0
20240902,195300,7763249400,20350,20350,20350,20350,0
20240902,195200,7763249400,20350,20350,20350,20350,0
20240902,195100,7763249400,20350,20350,20350,20350,0
20240902,195000,7763249400,20350,20350,20350,20350,0
20240902,194900,7763249400,20350,20350,20350,20350,0
20240902,194800,7763249400,20350,20350,20350,20350,0
20240902,194700,7763249400,20350,20350,20350,20350,0
20240902,194600,7763249400,20350,20350,20350,20350,0
20240902,194500,7763249400,20350,20350,20350,20350,0
20240902,194400,7763249400,20350,20350,20350,20350,0
20240902,194300,7763249400,20350,20350,20350,20350,0
20240902,194200,7763249400,20350,20350,20350,20350,0
20240902,194100,7763249400,20350,20350,20350,20350,0
20240902,194000,7763249400,20350,20350,20350,20350,0
20240902,193900,7763249400,20350,20350,20350,20350,0
20240902,193800,7763249400,20350,20350,20350,20350,0
20240902,193700,7763249400,20350,20350,20350,20350,0
20240902,193600,7763249400,20350,20350,20350,20350,0
20240902,193500,7763249400,20350,20350,20350,20350,0
20240902,193400,7763249400,20350,20350,20350,20350,8621
20240902,193300,7763249400,20350,20350,20350,20350,0
20240902,193200,7763249400,20350,20350,20350,20350,0
20240902,193100,7763249400,20350,20350,20350,20350,0
20240902,193000,7763249400,20350,20350,20350,20350,0
20240902,192900,7763249400,20350,20350,20350,20350,0
20240902,192800,7763249400,20350,20350,20350,20350,0
20240902,192700,7763249400,20350,20350,20350,20350,0
20240902,192600,7763249400,20350,20350,20350,20350,0
20240902,192500,7763249400,20350,20350,20350,20350,0
20240902,192400,7763249400,20350,20350,20350,20350,0
20240902,192300,7763249400,20350,20350,20350,20350,0
20240902,192200,7763249400,20350,20350,20350,20350,0
20240902,192100,7763249400,20350,20350,20350,20350,0
20240902,192000,7763249400,20350,20350,20350,20350,0
20240902,191900,7763249400,20350,20350,20350,20350,0
20240902,191800,7763249400,20350,20350,20350,20350,0
20240902,191700,7763249400,20350,20350,20350,20350,0
20240902,191600,7763249400,20350,20350,20350,20350,0
20240902,191500,7763249400,20350,20350,20350,20350,0
20240902,191400,7763249400,20350,20350,20350,20350,0
20240902,191300,7763249400,20350,20350,20350,20350,0
20240902,191200,7763249400,20350,20350,20350,20350,0
20240902,191100,7763249400,20350,20350,20350,20350,0
20240902,191000,7763249400,20350,20350,20350,20350,0
20240902,190900,7763249400,20350,20350,20350,20350,0
20240902,190800,7763249400,20350,20350,20350,20350,0
20240902,190700,7763249400,20350,20350,20350,20350,0
20240902,190600,7763249400,20350,20350,20350,20350,0
20240902,190500,7763249400,20350,20350,20350,20350,0
20240902,190400,7763249400,20350,20350,20350,20350,8621
20240902,190300,7763249400,20350,20350,20350,20350,0
20240902,190200,7763249400,20350,20350,20350,20350,0
20240902,190100,7763249400,20350,20350,20350,20350,0
20240902,190000,7763249400,20350,20350,20350,20350,0
20240902,185900,7763249400,20350,20350,20350,20350,0
20240902,185800,7763249400,20350,20350,20350,20350,0
20240902,185700,7763249400,20350,20350,20350,20350,0
20240902,185600,7763249400,20350,20350,20350,20350,0
20240902,185500,7763249400,20350,20350,20350,20350,0
20240902,185400,7763249400,20350,20350,20350,20350,0
20240902,185300,7763249400,20350,20350,20350,20350,0
20240902,185200,7763249400,20350,20350,20350,20350,0
20240902,185100,7763249400,20350,20350,20350,20350,0
20240902,185000,7763249400,20350,20350,20350,20350,0
20240902,184900,7763249400,20350,20350,20350,20350,0
20240902,184800,7763249400,20350,20350,20350,20350,0
20240902,184700,7763249400,20350,20350,20350,20350,0
20240902,184600,7763249400,20350,20350,20350,20350,0
20240902,184500,7763249400,20350,20350,20350,20350,0
20240902,184400,7763249400,20350,20350,20350,20350,0
20240902,184300,7763249400,20350,20350,20350,20350,0
20240902,184200,7763249400,20350,20350,20350,20350,0
20240902,184100,7763249400,20350,20350,20350,20350,0
20240902,184000,7763249400,20350,20350,20350,20350,0
20240902,183900,7763249400,20350,20350,20350,20350,0
20240902,183800,7763249400,20350,20350,20350,20350,0
20240902,183700,7763249400,20350,20350,20350,20350,0
20240902,183600,7763249400,20350,20350,20350,20350,0
20240902,183500,7763249400,20350,20350,20350,20350,0
20240902,183400,7763249400,20350,20350,20350,20350,8621
20240902,183300,7763249400,20350,20350,20350,20350,0
20240902,183200,7763249400,20350,20350,20350,20350,0
20240902,183100,7763249400,20350,20350,20350,20350,0
20240902,183000,7763249400,20350,20350,20350,20350,0
20240902,182900,7763249400,20350,20350,20350,20350,0
20240902,182800,7763249400,20350,20350,20350,20350,0
20240902,182700,7763249400,20350,20350,20350,20350,0
20240902,182600,7763249400,20350,20350,20350,20350,0
20240902,182500,7763249400,20350,20350,20350,20350,0
20240902,182400,7763249400,20350,20350,20350,20350,0
20240902,182300,7763249400,20350,20350,20350,20350,0
20240902,182200,7763249400,20350,20350,20350,20350,0
20240902,182100,7763249400,20350,20350,20350,20350,0
20240902,182000,7763249400,20350,20350,20350,20350,0
20240902,181900,7763249400,20350,20350,20350,20350,0
20240902,181800,7763249400,20350,20350,20350,20350,0
20240902,181700,7763249400,20350,20350,20350,20350,0
20240902,181600,7763249400,20350,20350,20350,20350,0
20240902,181500,7763249400,20350,20350,20350,20350,0
20240902,181400,7763249400,20350,20350,20350,20350,0
20240902,181300,7763249400,20350,20350,20350,20350,0
20240902,181200,7763249400,20350,20350,20350,20350,0
20240902,181100,7763249400,20350,20350,20350,20350,0
20240902,181000,7763249400,20350,20350,20350,20350,0
20240902,180900,7763249400,20350,20350,20350,20350,0
20240902,180800,7763249400,20350,20350,20350,20350,0
20240902,180700,7763249400,20350,20350,20350,20350,0
20240902,180600,7763249400,20350,20350,20350,20350,0
20240902,180500,7763249400,20350,20350,20350,20350,0
20240902,180400,7763249400,20350,20350,20350,20350,8621
20240902,180300,7763249400,20350,20350,20350,20350,0
20240902,180200,7763249400,20350,20350,20350,20350,0
20240902,180100,7763249400,20350,20350,20350,20350,0
20240902,180000,7763249400,20350,20350,20350,20350,0
20240902,175900,7763249400,20350,20350,20350,20350,0
20240902,175800,7763249400,20350,20350,20350,20350,0
20240902,175700,7763249400,20350,20350,20350,20350,0
20240902,175600,7763249400,20350,20350,20350,20350,0
20240902,175500,7763249400,20350,20350,20350,20350,0
20240902,175400,7763249400,20350,20350,20350,20350,0
20240902,175300,7763249400,20350,20350,20350,20350,0
20240902,175200,7763249400,20350,20350,20350,20350,0
20240902,175100,7763249400,20350,20350,20350,20350,0
20240902,175000,7763249400,20350,20350,20350,20350,0
20240902,174900,7763249400,20350,20350,20350,20350,0
20240902,174800,7763249400,20350,20350,20350,20350,0
20240902,174700,7763249400,20350,20350,20350,20350,0
20240902,174600,7763249400,20350,20350,20350,20350,0
20240902,174500,7763249400,20350,20350,20350,20350,0
20240902,174400,7763249400,20350,20350,20350,20350,0
20240902,174300,7763249400,20350,20350,20350,20350,0
20240902,174200,7763249400,20350,20350,20350,20350,0
20240902,174100,7763249400,20350,20350,20350,20350,0
20240902,174000,7763249400,20350,20350,20350,20350,0
20240902,173900,7763249400,20350,20350,20350,20350,0
20240902,173800,7763249400,20350,20350,20350,20350,0
20240902,173700,7763249400,20350,20350,20350,20350,0
20240902,173600,7763249400,20350,20350,20350,20350,0
20240902,173500,7763249400,20350,20350,20350,20350,0
20240902,173400,7763249400,20350,20350,20350,20350,8621
20240902,173300,7763249400,20350,20350,20350,20350,0
20240902,173200,7763249400,20350,20350,20350,20350,0
20240902,173100,7763249400,20350,20350,20350,20350,0
20240902,173000,7763249400,20350,20350,20350,20350,0
20240902,172900,7763249400,20350,20350,20350,20350,0
20240902,172800,7763249400,20350,20350,20350,20350,0
20240902,172700,7763249400,20350,20350,20350,20350,0
20240902,172600,7763249400,20350,20350,20350,20350,0
20240902,172500,7763249400,20350,20350,20350,20350,0
20240902,172400,7763249400,20350,20350,20350,20350,0
20240902,172300,7763249400,20350,20350,20350,20350,0
20240902,172200,7763249400,20350,20350,20350,20350,0
20240902,172100,7763249400,20350,20350,20350,20350,0
20240902,172000,7763249400,20350,20350,20350,20350,0
20240902,171900,7763249400,20350,20350,20350,20350,0
20240902,171800,7763249400,20350,20350,20350,20350,0
20240902,171700,7763249400,20350,20350,20350,20350,0
20240902,171600,7763249400,20350,20350,20350,20350,0
20240902,171500,7763249400,20350,20350,20350,20350,0
20240902,171400,7763249400,20350,20350,20350,20350,0
20240902,171300,7763249400,20350,20350,20350,20350,0
20240902,171200,7763249400,20350,20350,20350,20350,0
20240902,171100,7763249400,20350,20350,20350,20350,0
20240902,171000,7763249400,20350,20350,20350,20350,0
20240902,170900,7763249400,20350,20350,20350,20350,0
20240902,170800,7763249400,20350,20350,20350,20350,0
20240902,170700,7763249400,20350,20350,20350,20350,0
20240902,170600,7763249400,20350,20350,20350,20350,0
20240902,170500,7763249400,20350,20350,20350,20350,0
20240902,170400,7763249400,20350,20350,20350,20350,8621
20240902,170300,7763249400,20350,20350,20350,20350,0
20240902,170200,7763249400,20350,20350,20350,20350,0
20240902,170100,7763249400,20350,20350,20350,20350,0
20240902,170000,7763249400,20350,20350,20350,20350,0
20240902,165900,7763249400,20350,20350,20350,20350,0
20240902,165800,7763249400,20350,20350,20350,20350,0
20240902,165700,7763249400,20350,20350,20350,20350,0
20240902,165600,7763249400,20350,20350,20350,20350,0
20240902,165500,7763249400,20350,20350,20350,20350,0
20240902,165400,7763249400,20350,20350,20350,20350,0
20240902,165300,7763249400,20350,20350,20350,20350,0
20240902,165200,7763249400,20350,20350,20350,20350,0
20240902,165100,7763249400,20350,20350,20350,20350,0
20240902,165000,7763249400,20350,20350,20350,20350,0
20240902,164900,7763249400,20350,20350,20350,20350,0
20240902,164800,7763249400,20350,20350,20350,20350,0
20240902,164700,7763249400,20350,20350,20350,20350,0
20240902,164600,7763249400,20350,20350,20350,20350,0
20240902,164500,7763249400,20350,20350,20350,20350,0
20240902,164400,7763249400,20350,20350,20350,20350,0
20240902,164300,7763249400,20350,20350,20350,20350,0
20240902,164200,7763249400,20350,20350,20350,20350,0
20240902,164100,7763249400,20350,20350,20350,20350,0
20240902,164000,7763249400,20350,20350,20350,20350,0
20240902,163900,7763249400,20350,20350,20350,20350,0
20240902,163800,7763249400,20350,20350,20350,20350,0
20240902,163700,7763249400,20350,20350,20350,20350,0
20240902,163600,7763249400,20350,20350,20350,20350,0
20240902,163500,7763249400,20350,20350,20350,20350,0
20240902,163400,7763249400,20350,20350,20350,20350,8621
20240902,163300,7763249400,20350,20350,20350,20350,0
20240902,163200,7763249400,20350,20350,20350,20350,0
20240902,163100,7763249400,20350,20350,20350,20350,0
20240902,163000,7763249400,20350,20350,20350,20350,0
20240902,162900,7763249400,20350,20350,20350,20350,0
20240902,162800,7763249400,20350,20350,20350,20350,0
20240902,162700,7763249400,20350,20350,20350,20350,0
20240902,162600,7763249400,20350,20350,20350,20350,0
20240902,162500,7763249400,20350,20350,20350,20350,0
20240902,162400,7763249400,20350,20350,20350,20350,0
20240902,162300,7763249400,20350,20350,20350,20350,0
20240902,162200,7763249400,20350,20350,20350,20350,0
20240902,162100,7763249400,20350,20350,20350,20350,0
20240902,162000,7763249400,20350,20350,20350,20350,0
20240902,161900,7763249400,20350,20350,20350,20350,0
20240902,161800,7763249400,20350,20350,20350,20350,0
20240902,161700,7763249400,20350,20350,20350,20350,0
20240902,161600,7763249400,20350,20350,20350,20350,0
20240902,161500,7763249400,20350,20350,20350,20350,0
20240902,161400,7763249400,20350,20350,20350,20350,0
20240902,161300,7763249400,20350,20350,20350,20350,0
20240902,161200,7763249400,20350,20350,20350,20350,0
20240902,161100,7763249400,20350,20350,20350,20350,0
20240902,161000,7763249400,20350,20350,20350,20350,0
20240902,160900,7763249400,20350,20350,20350,20350,0
20240902,160800,7763249400,20350,20350,20350,20350,0
20240902,160700,7763249400,20350,20350,20350,20350,0
20240902,160600,7763249400,20350,20350,20350,20350,0
20240902,160500,7763249400,20350,20350,20350,20350,0
20240902,160400,7763249400,20350,20350,20350,20350,8621
20240902,160300,7763249400,20350,20350,20350,20350,0
20240902,160200,7763249400,20350,20350,20350,20350,0
20240902,160100,7763249400,20350,20350,20350,20350,0
20240902,160000,7763249400,20350,20350,20350,20350,0
20240902,155900,7763249400,20350,20350,20350,20350,0
20240902,155800,7763249400,20350,20350,20350,20350,0
20240902,155700,7763249400,20350,20350,20350,20350,0
20240902,155600,7763249400,20350,20350,20350,20350,0
20240902,155500,7763249400,20350,20350,20350,20350,0
20240902,155400,7763249400,20350,20350,20350,20350,0
20240902,155300,7763249400,20350,20350,20350,20350,0
20240902,155200,7763249400,20350,20350,20350,20350,0
20240902,155100,7763249400,20350,20350,20350,20350,0
20240902,155000,7763249400,20350,20350,20350,20350,0
20240902,154900,7763249400,20350,20350,20350,20350,0
20240902,154800,7763249400,20350,20350,20350,20350,0
20240902,154700,7763249400,20350,20350,20350,20350,0
20240902,154600,7763249400,20350,20350,20350,20350,0
20240902,154500,7763249400,20350,20350,20350,20350,0
20240902,154400,7763249400,20350,20350,20350,20350,0
20240902,154300,7763249400,20350,20350,20350,20350,0
20240902,154200,7763249400,20350,20350,20350,20350,0
20240902,154100,7763249400,20350,20350,20350,20350,0
20240902,154000,7763249400,20350,20350,20350,20350,0
20240902,153900,7763249400,20350,20350,20350,20350,0
20240902,153800,7763249400,20350,20350,20350,20350,0
20240902,153700,7763249400,20350,20350,20350,20350,0
20240902,153600,7763249400,20350,20350,20350,20350,0
20240902,153500,7763249400,20350,20350,20350,20350,0
20240902,153400,7763249400,20350,20350,20350,20350,8621
20240902,153300,7763249400,20350,20350,20350,20350,0
20240902,153200,7763249400,20350,20350,20350,20350,0
20240902,153100,7763249400,20350,20350,20350,20350,0
20240902,153000,7763249400,20350,20350,20350,20350,8621
20240902,152900,7587812050,20350,20350,20350,20350,0
20240902,152800,7587812050,20350,20350,20350,20350,0
20240902,152700,7587812050,20350,20350,20350,20350,0
20240902,152600,7587812050,20350,20350,20350,20350,0
20240902,152500,7587812050,20350,20350,20350,20350,0
20240902,152400,7587812050,20350,20350,20350,20350,0
20240902,152300,7587812050,20350,20350,20350,20350,0
20240902,152200,7587812050,20350,20350,20350,20350,0
20240902,152100,7587812050,20350,20350,20350,20350,0
20240902,152000,7587812050,20350,20350,20350,20350,0
20240902,151900,7587812050,20350,20350,20400,20300,1273
20240902,151800,7561859850,20300,20350,20400,20300,571
20240902,151700,7550244550,20350,20350,20400,20350,699
20240902,151600,7536007700,20350,20350,20400,20350,1063
20240902,151500,7514369700,20350,20400,20450,20350,572
20240902,151400,7502691750,20400,20400,20450,20400,465
20240902,151300,7493205700,20400,20400,20400,20350,943
20240902,151200,7473971000,20400,20350,20400,20350,112
20240902,151100,7471691450,20350,20400,20450,20350,280
20240902,151000,7465987000,20350,20400,20400,20350,562
20240902,150900,7454524100,20400,20450,20450,20400,437
20240902,150800,7445604750,20400,20400,20400,20400,95
20240902,150700,7443666750,20400,20450,20450,20400,145
20240902,150600,7440708600,20450,20400,20450,20400,396
20240902,150500,7432621000,20400,20400,20400,20400,261
20240902,150400,7427296600,20450,20400,20450,20400,179
20240902,150300,7423638350,20400,20400,20400,20400,421
20240902,150200,7415049950,20400,20400,20400,20400,52
20240902,150100,7413989150,20400,20400,20450,20400,541
20240902,150000,7402952700,20400,20400,20400,20400,586
20240902,145900,7390998300,20450,20400,20450,20400,163
20240902,145800,7387670300,20400,20450,20450,20400,1233
20240902,145700,7362496300,20450,20450,20450,20450,52
20240902,145600,7361432900,20450,20500,20500,20450,169
20240902,145500,7357969900,20500,20500,20500,20500,85
20240902,145400,7356227400,20500,20500,20550,20500,622
20240902,145300,7343474350,20550,20550,20550,20550,342
20240902,145200,7336446250,20550,20600,20600,20550,650
20240902,145100,7323088000,20550,20500,20550,20500,383
20240902,145000,7315219550,20500,20450,20500,20400,2565
20240902,144900,7262661500,20450,20350,20500,20350,1100
20240902,144800,7240209350,20350,20400,20400,20350,196
20240902,144700,7236214950,20400,20350,20400,20350,88
20240902,144600,7234423650,20400,20400,20400,20400,114
20240902,144500,7232098050,20350,20350,20400,20350,319
20240902,144400,7225605650,20350,20300,20350,20300,243
20240902,144300,7220667250,20300,20350,20350,20300,1295
20240902,144200,7194374400,20350,20350,20350,20350,181
20240902,144100,7190691050,20350,20350,20350,20300,704
20240902,144000,7176378650,20350,20400,20400,20350,2291
20240902,143900,7129754250,20400,20400,20400,20350,434
20240902,143800,7120906600,20400,20400,20400,20400,55
20240902,143700,7119784600,20400,20400,20400,20400,205
20240902,143600,7115602600,20400,20400,20400,20400,212
20240902,143500,7111277800,20400,20400,20400,20400,428
20240902,143400,7102546600,20400,20350,20400,20350,225
20240902,143300,7097963100,20350,20350,20350,20350,10
20240902,143200,7097759600,20350,20400,20400,20350,16
20240902,143100,7097433950,20400,20400,20400,20400,5
20240902,143000,7097331950,20350,20400,20400,20350,474
20240902,142900,7087682350,20400,20400,20400,20350,108
20240902,142800,7085482300,20350,20400,20400,20350,345
20240902,142700,7078452950,20400,20350,20400,20350,649
20240902,142600,7065219400,20350,20400,20400,20350,106
20240902,142500,7063059000,20350,20400,20400,20350,812
20240902,142400,7046513900,20400,20450,20450,20400,186
20240902,142300,7042712800,20450,20450,20450,20400,108
20240902,142200,7040505050,20400,20400,20400,20350,356
20240902,142100,7033247750,20350,20450,20450,20350,471
20240902,142000,7023645050,20400,20400,20400,20400,455
20240902,141900,7014363050,20450,20450,20450,20400,579
20240902,141800,7002550750,20450,20450,20450,20450,93
20240902,141700,7000648900,20450,20450,20450,20450,350
20240902,141600,6993491400,20450,20450,20450,20450,57
20240902,141500,6992325750,20450,20450,20450,20400,462
20240902,141400,6982896350,20450,20450,20450,20450,170
20240902,141300,6979419850,20400,20400,20400,20400,152
20240902,141200,6976319050,20400,20400,20500,20400,888
20240902,141100,6958192800,20400,20450,20450,20400,41
20240902,141000,6957355350,20450,20450,20450,20450,11
20240902,140900,6957130400,20500,20450,20500,20450,308
20240902,140800,6950831750,20450,20450,20450,20450,65
20240902,140700,6949502500,20450,20450,20450,20450,74
20240902,140600,6947989200,20400,20400,20400,20400,0
20240902,140500,6947989200,20400,20500,20550,20400,834
20240902,140400,6930940750,20500,20450,20500,20450,180
20240902,140300,6927251250,20500,20450,20500,20450,142
20240902,140200,6924346950,20450,20500,20500,20450,122
20240902,140100,6921849450,20500,20500,20500,20500,61
20240902,140000,6920598950,20450,20450,20450,20450,273
20240902,135900,6915016100,20450,20500,20500,20450,2261
20240902,135800,6868724700,20550,20550,20550,20500,10
20240902,135700,6868519250,20500,20550,20550,20500,368
20240902,135600,6860956900,20550,20550,20550,20550,20
20240902,135500,6860545900,20550,20550,20550,20550,144
20240902,135400,6857586700,20550,20600,20600,20550,117
20240902,135300,6855176700,20550,20550,20550,20500,149
20240902,135200,6852114800,20500,20500,20500,20500,507
20240902,135100,6841721300,20550,20550,20550,20500,78
20240902,135000,6840120850,20550,20600,20600,20550,466
20240902,134900,6830544300,20550,20550,20550,20550,101
20240902,134800,6828468750,20550,20550,20550,20550,55
20240902,134700,6827338500,20550,20600,20600,20550,292
20240902,134600,6821324900,20500,20550,20600,20500,281
20240902,134500,6815558950,20550,20650,20650,20550,144
20240902,134400,6812598050,20550,20650,20650,20450,2073
20240902,134300,6770052750,20750,20800,20850,20650,3284
20240902,134200,6701940000,20800,20850,20850,20750,183
20240902,134100,6698134500,20750,20750,20800,20750,656
20240902,134000,6684509800,20750,20800,20800,20750,250
20240902,133900,6679310300,20750,20800,20800,20750,927
20240902,133800,6660031200,20800,20850,20850,20800,712
20240902,133700,6645196350,20850,20800,20850,20800,909
20240902,133600,6626263950,20750,20750,20750,20750,544
20240902,133500,6614975950,20750,20750,20750,20750,215
20240902,133400,6610514700,20750,20750,20750,20750,179
20240902,133300,6606800450,20750,20750,20750,20750,576
20240902,133200,6594848450,20750,20750,20750,20700,398
20240902,133100,6586604950,20750,20750,20750,20750,36
20240902,133000,6585857950,20750,20750,20750,20750,415
20240902,132900,6577246700,20750,20750,20800,20750,332
20240902,132800,6570357600,20750,20700,20750,20700,859
20240902,132700,6552534600,20750,20750,20750,20700,266
20240902,132600,6547025350,20750,20700,20750,20700,335
20240902,132500,6540083150,20700,20700,20700,20700,403
20240902,132400,6531741050,20700,20750,20750,20700,599
20240902,132300,6519320450,20700,20700,20750,20700,524
20240902,132200,6508454650,20750,20750,20800,20700,915
20240902,132100,6489469750,20750,20700,20750,20700,1915
20240902,132000,6449756900,20700,20700,20700,20650,685
20240902,131900,6435607050,20700,20700,20700,20700,1446
20240902,131800,6405674850,20700,20700,20700,20700,56
20240902,131700,6404515650,20700,20650,20700,20650,587
20240902,131600,6392393950,20650,20550,20650,20550,602
20240902,131500,6379993000,20550,20550,20550,20550,188
20240902,131400,6376129600,20550,20600,20600,20500,1070
20240902,131300,6354092100,20550,20550,20550,20550,502
20240902,131200,6343776000,20550,20600,20600,20550,237
20240902,131100,6338904850,20550,20550,20600,20550,130
20240902,131000,6336232100,20550,20550,20600,20500,404
20240902,130900,6327929950,20500,20450,20500,20450,301
20240902,130800,6321764500,20450,20450,20500,20450,175
20240902,130700,6318185450,20450,20450,20450,20450,20
20240902,130600,6317776450,20450,20500,20500,20450,112
20240902,130500,6315485400,20500,20500,20500,20500,10
20240902,130400,6315280400,20450,20450,20450,20450,158
20240902,130300,6312049300,20450,20450,20450,20450,227
20240902,130200,6307407150,20450,20450,20450,20450,284
20240902,130100,6301599350,20450,20450,20500,20450,1573
20240902,130000,6269431400,20500,20450,20500,20450,168
20240902,125900,6265994200,20500,20500,20500,20500,218
20240902,125800,6261525200,20550,20500,20550,20500,35
20240902,125700,6260807200,20500,20500,20500,20500,255
20240902,125600,6255579700,20500,20550,20550,20500,406
20240902,125500,6247237450,20550,20450,20550,20450,3465
20240902,125400,6176207100,20450,20450,20450,20450,376
20240902,125300,6168517900,20450,20450,20500,20400,1546
20240902,125200,6136895600,20400,20400,20400,20400,71
20240902,125100,6135447200,20400,20400,20450,20400,27
20240902,125000,6134896250,20400,20400,20450,20400,51
20240902,124900,6133855700,20400,20400,20450,20350,331
20240902,124800,6127104250,20400,20400,20400,20400,237
20240902,124700,6122269450,20400,20400,20450,20400,502
20240902,124600,6112028400,20400,20450,20450,20400,15
20240902,124500,6111722150,20400,20450,20450,20400,65
20240902,124400,6110393900,20400,20400,20450,20400,106
20240902,124300,6108231250,20400,20400,20400,20400,5
20240902,124200,6108129250,20450,20450,20450,20450,74
20240902,124100,6106615950,20400,20350,20400,20350,275
20240902,124000,6101008450,20350,20350,20350,20350,210
20240902,123900,6096734950,20350,20400,20400,20350,262
20240902,123800,6091392350,20400,20450,20450,20400,97
20240902,123700,6089413200,20450,20450,20450,20450,8
20240902,123600,6089249600,20400,20400,20400,20400,12
20240902,123500,6089004800,20400,20500,20500,20400,1219
20240902,123400,6064088800,20500,20550,20600,20500,578
20240902,123300,6052221300,20500,20550,20550,20500,500
20240902,123200,6041970250,20550,20550,20550,20550,20
20240902,123100,6041559250,20550,20550,20550,20550,451
20240902,123000,6032291200,20500,20550,20550,20500,273
20240902,122900,6026692000,20550,20500,20550,20500,13
20240902,122800,6026425000,20500,20550,20600,20500,668
20240902,122700,6012719300,20550,20550,20550,20550,20
20240902,122600,6012308300,20550,20550,20550,20550,131
20240902,122500,6009616250,20550,20550,20600,20550,991
20240902,122400,5989226750,20550,20550,20550,20550,16
20240902,122300,5988897950,20500,20500,20500,20500,38
20240902,122200,5988118950,20500,20550,20550,20500,161
20240902,122100,5984818200,20500,20450,20500,20450,387
20240902,122000,5976897950,20400,20400,20400,20400,29
20240902,121900,5976306350,20400,20400,20450,20350,237
20240902,121800,5971476750,20400,20400,20400,20400,114
20240902,121700,5969151150,20400,20400,20400,20400,54
20240902,121600,5968049550,20400,20350,20400,20350,522
20240902,121500,5957426050,20350,20350,20350,20350,0
20240902,121400,5957426050,20350,20350,20350,20350,1032
20240902,121300,5936424850,20350,20350,20350,20350,21
20240902,121200,5935997500,20350,20350,20350,20350,186
20240902,121100,5932212400,20350,20350,20350,20350,505
20240902,121000,5921935650,20400,20450,20450,20400,90
20240902,120900,5920097900,20450,20400,20450,20400,255
20240902,120800,5914889050,20450,20450,20450,20400,384
20240902,120700,5907049700,20450,20400,20450,20400,375
20240902,120600,5899394400,20400,20300,20450,20300,573
20240902,120500,5887706350,20300,20250,20300,20250,57
20240902,120400,5886552050,20250,20350,20350,20250,694
20240902,120300,5872498000,20350,20300,20350,20250,480
20240902,120200,5862747650,20300,20300,20350,20300,250
20240902,120100,5857671800,20250,20300,20300,20250,298
20240902,120000,5851636800,20250,20300,20300,20250,366
20240902,115900,5844220850,20300,20300,20300,20250,463
20240902,115800,5834843850,20300,20300,20300,20300,151
20240902,115700,5831778550,20250,20300,20350,20250,1311
20240902,115600,5805216000,20300,20300,20300,20300,143
20240902,115500,5802313100,20300,20300,20300,20300,110
20240902,115400,5800080100,20300,20350,20350,20300,245
20240902,115300,5795104850,20350,20350,20350,20300,8
20240902,115200,5794942100,20350,20350,20350,20350,72
20240902,115100,5793476900,20350,20300,20350,20200,1578
20240902,115000,5761579100,20300,20250,20300,20250,790
20240902,114900,5745564150,20200,20250,20300,20200,230
20240902,114800,5740908850,20250,20250,20250,20250,304
20240902,114700,5734752850,20250,20250,20250,20250,242
20240902,114600,5729852350,20250,20250,20350,20250,687
20240902,114500,5715940500,20350,20350,20350,20250,838
20240902,114400,5698960050,20350,20350,20350,20350,183
20240902,114300,5695236000,20350,20350,20350,20350,0
20240902,114200,5695236000,20350,20400,20400,20350,275
20240902,114100,5689626050,20400,20300,20400,20300,157
20240902,114000,5686435250,20300,20350,20400,20300,329
20240902,113900,5679755500,20300,20250,20300,20250,715
20240902,113800,5665276450,20250,20250,20300,20250,304
20240902,113700,5659118500,20300,20350,20400,20200,5483
20240902,113600,5547868450,20400,20400,20400,20400,229
20240902,113500,5543196850,20400,20400,20400,20400,545
20240902,113400,5532078850,20400,20450,20450,20400,10
20240902,113300,5531874600,20400,20400,20450,20400,305
20240902,113200,5525649300,20400,20450,20500,20400,372
20240902,113100,5518040800,20500,20500,20500,20450,627
20240902,113000,5505209400,20500,20500,20500,20500,78
20240902,112900,5503610400,20450,20450,20450,20450,121
20240902,112800,5501135950,20450,20500,20500,20450,466
20240902,112700,5491586550,20500,20500,20550,20500,41
20240902,112600,5490745250,20500,20500,20500,20500,134
20240902,112500,5487998250,20550,20600,20600,20550,320
20240902,112400,5481417250,20550,20550,20600,20550,72
20240902,112300,5479935150,20550,20600,20650,20500,1895
20240902,112200,5440849450,20550,20600,20600,20550,330
20240902,112100,5434064600,20600,20600,20600,20600,842
20240902,112000,5416719400,20600,20600,20650,20600,293
20240902,111900,5410680600,20650,20550,20650,20500,1594
20240902,111800,5377911850,20550,20500,20550,20500,324
20240902,111700,5371256650,20500,20550,20550,20450,14
20240902,111600,5370969650,20500,20550,20550,20500,531
20240902,111500,5360083900,20500,20500,20500,20500,273
20240902,111400,5354487400,20500,20550,20550,20500,45
20240902,111300,5353564450,20550,20500,20550,20500,1110
20240902,111200,5330762150,20500,20500,20600,20450,1685
20240902,111100,5296182250,20500,20500,20500,20450,107
20240902,111000,5293988800,20400,20400,20450,20400,24
20240902,110900,5293498350,20450,20400,20450,20350,738
20240902,110800,5278416000,20350,20400,20400,20350,98
20240902,110700,5276419100,20350,20350,20350,20350,0
20240902,110600,5276419100,20350,20350,20400,20350,61
20240902,110500,5275177550,20350,20350,20350,20350,100
20240902,110400,5273142550,20350,20400,20400,20350,217
20240902,110300,5268716600,20350,20400,20400,20350,114
20240902,110200,5266396650,20350,20300,20350,20300,377
20240902,110100,5258743250,20300,20350,20350,20300,210
20240902,110000,5254479500,20350,20350,20350,20350,564
20240902,105900,5243002100,20300,20350,20350,20300,222
20240902,105800,5238493000,20350,20300,20350,20300,309
20240902,105700,5232217800,20350,20400,20400,20300,522
20240902,105600,5221597050,20400,20400,20400,20350,393
20240902,105500,5213581000,20350,20350,20400,20300,638
20240902,105400,5200589350,20400,20400,20400,20350,130
20240902,105300,5197937600,20400,20400,20500,20350,1202
20240902,105200,5173376300,20400,20400,20400,20400,1361
20240902,105100,5145611900,20400,20400,20450,20400,129
20240902,105000,5142980050,20400,20450,20450,20400,379
20240902,104900,5135245850,20400,20400,20400,20400,416
20240902,104800,5126759450,20450,20400,20450,20400,264
20240902,104700,5121373500,20450,20500,20500,20400,392
20240902,104600,5113360100,20500,20550,20550,20500,428
20240902,104500,5104573600,20500,20550,20550,20500,57
20240902,104400,5103402500,20550,20500,20550,20450,920
20240902,104300,5084538550,20450,20400,20450,20400,1046
20240902,104200,5063175450,20450,20300,20500,20300,1318
20240902,104100,5036399700,20300,20400,20400,20300,628
20240902,104000,5023619300,20400,20400,20400,20400,34
20240902,103900,5022925700,20500,20450,20500,20200,3005
20240902,103800,4961854550,20450,20400,20450,20350,324
20240902,103700,4955244600,20400,20350,20400,20350,48
20240902,103600,4954266800,20350,20350,20350,20350,266
20240902,103500,4948853700,20350,20350,20350,20300,1190
20240902,103400,4924637600,20350,20350,20400,20350,257
20240902,103300,4919405450,20400,20400,20400,20350,614
20240902,103200,4906896550,20400,20450,20450,20350,711
20240902,103100,4892395250,20450,20500,20500,20450,969
20240902,103000,4872578000,20450,20500,20500,20400,746
20240902,102900,4857315500,20550,20550,20550,20450,601
20240902,102800,4845002750,20550,20600,20600,20550,1161
20240902,102700,4821119800,20600,20550,20600,20500,1606
20240902,102600,4788089350,20550,20450,20550,20400,1116
20240902,102500,4765240850,20450,20400,20450,20400,929
20240902,102400,4746261650,20400,20250,20400,20200,1164
20240902,102300,4722600050,20200,20250,20250,20200,710
20240902,102200,4708256350,20250,20200,20250,20150,2225
20240902,102100,4663326800,20200,20200,20200,20100,1819
20240902,102000,4626666950,20200,20200,20250,20200,768
20240902,101900,4611152100,20200,20100,20200,20100,4024
20240902,101800,4530164650,20100,20250,20250,20100,6671
20240902,101700,4395767100,20200,20400,20450,20200,7329
20240902,101600,4246895400,20400,20450,20500,20400,487
20240902,101500,4236950900,20450,20500,20500,20450,1755
20240902,101400,4201060650,20500,20500,20500,20450,647
20240902,101300,4187806150,20500,20550,20550,20500,676
20240902,101200,4173948100,20500,20500,20550,20450,527
20240902,101100,4163159150,20450,20500,20500,20450,531
20240902,101000,4152287300,20500,20500,20500,20450,462
20240902,100900,4142818300,20500,20500,20500,20450,556
20240902,100800,4131438750,20500,20500,20500,20450,466
20240902,100700,4121893350,20500,20550,20550,20500,954
20240902,100600,4102329800,20550,20500,20550,20500,697
20240902,100500,4088035600,20500,20600,20600,20500,656
20240902,100400,4074547300,20600,20550,20600,20550,310
20240902,100300,4068171350,20550,20600,20600,20550,106
20240902,100200,4065989050,20600,20550,20600,20500,269
20240902,100100,4060457150,20550,20500,20600,20500,503
20240902,100000,4050123800,20500,20600,20600,20500,206
20240902,095900,4045894850,20550,20550,20600,20500,152
20240902,095800,4042773700,20550,20550,20650,20500,763
20240902,095700,4027080800,20550,20450,20550,20450,338
20240902,095600,4020153350,20450,20450,20450,20450,362
20240902,095500,4012750450,20450,20450,20500,20400,1993
20240902,095400,3972005000,20450,20500,20500,20450,973
20240902,095300,3952102500,20500,20450,20550,20450,1812
20240902,095200,3915002600,20450,20600,20600,20450,5060
20240902,095100,3811179600,20650,20650,20650,20600,752
20240902,095000,3795676800,20700,20650,20700,20650,537
20240902,094900,3784579900,20650,20750,20750,20650,2204
20240902,094800,3738992900,20700,20750,20750,20700,494
20240902,094700,3728752300,20700,20650,20750,20650,2077
20240902,094600,3685814650,20650,20700,20700,20650,2386
20240902,094500,3636516950,20700,20700,20750,20650,1250
20240902,094400,3610646700,20650,20700,20700,20650,2201
20240902,094300,3565187350,20700,20650,20750,20650,1632
20240902,094200,3531407200,20650,20700,20700,20650,1865
20240902,094100,3492817900,20700,20750,20800,20700,2370
20240902,094000,3443709150,20750,20700,20800,20700,1398
20240902,093900,3414694250,20700,20850,20850,20700,1653
20240902,093800,3380373650,20850,20900,20900,20850,525
20240902,093700,3369410550,20950,21000,21000,20900,687
20240902,093600,3355026700,20950,21050,21100,20950,3892
20240902,093500,3273300000,21050,21050,21100,21000,1843
20240902,093400,3234537050,21100,21050,21100,21000,1840
20240902,093300,3195823550,21050,21000,21150,21000,1019
20240902,093200,3174326150,21050,20950,21050,20950,2361
20240902,093100,3124730200,20950,20900,21000,20900,732
20240902,093000,3109403200,20900,20850,20950,20800,1019
20240902,092900,3088120450,20850,20800,20900,20750,782
20240902,092800,3071866400,20750,20900,20900,20750,3546
20240902,092700,2997847400,20900,20900,21000,20900,2577
20240902,092600,2943916000,20950,20800,20950,20750,2587
20240902,092500,2890078400,20800,20700,20850,20650,1111
20240902,092400,2867002850,20700,20750,20800,20650,911
20240902,092300,2848149200,20750,20650,20750,20650,1039
20240902,092200,2826668700,20650,20700,20800,20650,1653
20240902,092100,2792456700,20800,20650,20800,20650,613
20240902,092000,2779774350,20650,20650,20800,20600,1021
20240902,091900,2758665500,20600,20800,20800,20600,5850
20240902,091800,2637721150,20800,20700,20800,20650,1925
20240902,091700,2597794950,20650,20600,20750,20550,3336
20240902,091600,2528856250,20600,20700,20700,20600,3642
20240902,091500,2453697700,20750,20650,20950,20650,2373
20240902,091400,2404490950,20750,20600,20900,20550,5491
20240902,091300,2290773500,20600,20550,20650,20500,2193
20240902,091200,2245691450,20600,20550,20700,20500,4178
20240902,091100,2159801700,20500,20550,20750,20500,7094
20240902,091000,2013779700,20550,20800,20800,20550,8465
20240902,090900,1838933550,20800,20950,21000,20750,4071
20240902,090800,1754379550,20950,20800,20950,20750,2527
20240902,090700,1701763300,20950,20900,20950,20750,6114
20240902,090600,1574287200,20900,21050,21100,20850,3411
20240902,090500,1502757000,21100,20900,21150,20900,4629
20240902,090400,1405425250,20900,20800,20950,20700,7744
20240902,090300,1243867800,20850,21300,21300,20400,21161
20240902,090200,803122100,21300,21350,21350,21150,8310
20240902,090100,626586250,21300,21500,21550,21300,10518
20240902,090000,401507150,21500,21800,21850,21500,18422