KissMeData/298380/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205900,190349072550,33550,33550,33550,33550,28573
20240902,205800,190349072550,33550,33550,33550,33550,0
20240902,205700,190349072550,33550,33550,33550,33550,0
20240902,205600,190349072550,33550,33550,33550,33550,0
20240902,205500,190349072550,33550,33550,33550,33550,0
20240902,205400,190349072550,33550,33550,33550,33550,0
20240902,205300,190349072550,33550,33550,33550,33550,0
20240902,205200,190349072550,33550,33550,33550,33550,0
20240902,205100,190349072550,33550,33550,33550,33550,0
20240902,205000,190349072550,33550,33550,33550,33550,0
20240902,204900,190349072550,33550,33550,33550,33550,0
20240902,204800,190349072550,33550,33550,33550,33550,0
20240902,204700,190349072550,33550,33550,33550,33550,0
20240902,204600,190349072550,33550,33550,33550,33550,0
20240902,204500,190349072550,33550,33550,33550,33550,0
20240902,204400,190349072550,33550,33550,33550,33550,0
20240902,204300,190349072550,33550,33550,33550,33550,0
20240902,204200,190349072550,33550,33550,33550,33550,0
20240902,204100,190349072550,33550,33550,33550,33550,0
20240902,204000,190349072550,33550,33550,33550,33550,0
20240902,203900,190349072550,33550,33550,33550,33550,0
20240902,203800,190349072550,33550,33550,33550,33550,0
20240902,203700,190349072550,33550,33550,33550,33550,0
20240902,203600,190349072550,33550,33550,33550,33550,0
20240902,203500,190349072550,33550,33550,33550,33550,0
20240902,203400,190349072550,33550,33550,33550,33550,0
20240902,203300,190349072550,33550,33550,33550,33550,0
20240902,203200,190349072550,33550,33550,33550,33550,0
20240902,203100,190349072550,33550,33550,33550,33550,0
20240902,203000,190349072550,33550,33550,33550,33550,0
20240902,202900,190349072550,33550,33550,33550,33550,28573
20240902,202800,190349072550,33550,33550,33550,33550,0
20240902,202700,190349072550,33550,33550,33550,33550,0
20240902,202600,190349072550,33550,33550,33550,33550,0
20240902,202500,190349072550,33550,33550,33550,33550,0
20240902,202400,190349072550,33550,33550,33550,33550,0
20240902,202300,190349072550,33550,33550,33550,33550,0
20240902,202200,190349072550,33550,33550,33550,33550,0
20240902,202100,190349072550,33550,33550,33550,33550,0
20240902,202000,190349072550,33550,33550,33550,33550,0
20240902,201900,190349072550,33550,33550,33550,33550,0
20240902,201800,190349072550,33550,33550,33550,33550,0
20240902,201700,190349072550,33550,33550,33550,33550,0
20240902,201600,190349072550,33550,33550,33550,33550,0
20240902,201500,190349072550,33550,33550,33550,33550,0
20240902,201400,190349072550,33550,33550,33550,33550,0
20240902,201300,190349072550,33550,33550,33550,33550,0
20240902,201200,190349072550,33550,33550,33550,33550,0
20240902,201100,190349072550,33550,33550,33550,33550,0
20240902,201000,190349072550,33550,33550,33550,33550,0
20240902,200900,190349072550,33550,33550,33550,33550,0
20240902,200800,190349072550,33550,33550,33550,33550,0
20240902,200700,190349072550,33550,33550,33550,33550,0
20240902,200600,190349072550,33550,33550,33550,33550,0
20240902,200500,190349072550,33550,33550,33550,33550,0
20240902,200400,190349072550,33550,33550,33550,33550,0
20240902,200300,190349072550,33550,33550,33550,33550,0
20240902,200200,190349072550,33550,33550,33550,33550,0
20240902,200100,190349072550,33550,33550,33550,33550,0
20240902,200000,190349072550,33550,33550,33550,33550,0
20240902,195900,190349072550,33550,33550,33550,33550,28573
20240902,195800,190349072550,33550,33550,33550,33550,0
20240902,195700,190349072550,33550,33550,33550,33550,0
20240902,195600,190349072550,33550,33550,33550,33550,0
20240902,195500,190349072550,33550,33550,33550,33550,0
20240902,195400,190349072550,33550,33550,33550,33550,0
20240902,195300,190349072550,33550,33550,33550,33550,0
20240902,195200,190349072550,33550,33550,33550,33550,0
20240902,195100,190349072550,33550,33550,33550,33550,0
20240902,195000,190349072550,33550,33550,33550,33550,0
20240902,194900,190349072550,33550,33550,33550,33550,0
20240902,194800,190349072550,33550,33550,33550,33550,0
20240902,194700,190349072550,33550,33550,33550,33550,0
20240902,194600,190349072550,33550,33550,33550,33550,0
20240902,194500,190349072550,33550,33550,33550,33550,0
20240902,194400,190349072550,33550,33550,33550,33550,0
20240902,194300,190349072550,33550,33550,33550,33550,0
20240902,194200,190349072550,33550,33550,33550,33550,0
20240902,194100,190349072550,33550,33550,33550,33550,0
20240902,194000,190349072550,33550,33550,33550,33550,0
20240902,193900,190349072550,33550,33550,33550,33550,0
20240902,193800,190349072550,33550,33550,33550,33550,0
20240902,193700,190349072550,33550,33550,33550,33550,0
20240902,193600,190349072550,33550,33550,33550,33550,0
20240902,193500,190349072550,33550,33550,33550,33550,0
20240902,193400,190349072550,33550,33550,33550,33550,0
20240902,193300,190349072550,33550,33550,33550,33550,0
20240902,193200,190349072550,33550,33550,33550,33550,0
20240902,193100,190349072550,33550,33550,33550,33550,0
20240902,193000,190349072550,33550,33550,33550,33550,0
20240902,192900,190349072550,33550,33550,33550,33550,28573
20240902,192800,190349072550,33550,33550,33550,33550,0
20240902,192700,190349072550,33550,33550,33550,33550,0
20240902,192600,190349072550,33550,33550,33550,33550,0
20240902,192500,190349072550,33550,33550,33550,33550,0
20240902,192400,190349072550,33550,33550,33550,33550,0
20240902,192300,190349072550,33550,33550,33550,33550,0
20240902,192200,190349072550,33550,33550,33550,33550,0
20240902,192100,190349072550,33550,33550,33550,33550,0
20240902,192000,190349072550,33550,33550,33550,33550,0
20240902,191900,190349072550,33550,33550,33550,33550,0
20240902,191800,190349072550,33550,33550,33550,33550,0
20240902,191700,190349072550,33550,33550,33550,33550,0
20240902,191600,190349072550,33550,33550,33550,33550,0
20240902,191500,190349072550,33550,33550,33550,33550,0
20240902,191400,190349072550,33550,33550,33550,33550,0
20240902,191300,190349072550,33550,33550,33550,33550,0
20240902,191200,190349072550,33550,33550,33550,33550,0
20240902,191100,190349072550,33550,33550,33550,33550,0
20240902,191000,190349072550,33550,33550,33550,33550,0
20240902,190900,190349072550,33550,33550,33550,33550,0
20240902,190800,190349072550,33550,33550,33550,33550,0
20240902,190700,190349072550,33550,33550,33550,33550,0
20240902,190600,190349072550,33550,33550,33550,33550,0
20240902,190500,190349072550,33550,33550,33550,33550,0
20240902,190400,190349072550,33550,33550,33550,33550,0
20240902,190300,190349072550,33550,33550,33550,33550,0
20240902,190200,190349072550,33550,33550,33550,33550,0
20240902,190100,190349072550,33550,33550,33550,33550,0
20240902,190000,190349072550,33550,33550,33550,33550,0
20240902,185900,190349072550,33550,33550,33550,33550,28573
20240902,185800,190349072550,33550,33550,33550,33550,0
20240902,185700,190349072550,33550,33550,33550,33550,0
20240902,185600,190349072550,33550,33550,33550,33550,0
20240902,185500,190349072550,33550,33550,33550,33550,0
20240902,185400,190349072550,33550,33550,33550,33550,0
20240902,185300,190349072550,33550,33550,33550,33550,0
20240902,185200,190349072550,33550,33550,33550,33550,0
20240902,185100,190349072550,33550,33550,33550,33550,0
20240902,185000,190349072550,33550,33550,33550,33550,0
20240902,184900,190349072550,33550,33550,33550,33550,0
20240902,184800,190349072550,33550,33550,33550,33550,0
20240902,184700,190349072550,33550,33550,33550,33550,0
20240902,184600,190349072550,33550,33550,33550,33550,0
20240902,184500,190349072550,33550,33550,33550,33550,0
20240902,184400,190349072550,33550,33550,33550,33550,0
20240902,184300,190349072550,33550,33550,33550,33550,0
20240902,184200,190349072550,33550,33550,33550,33550,0
20240902,184100,190349072550,33550,33550,33550,33550,0
20240902,184000,190349072550,33550,33550,33550,33550,0
20240902,183900,190349072550,33550,33550,33550,33550,0
20240902,183800,190349072550,33550,33550,33550,33550,0
20240902,183700,190349072550,33550,33550,33550,33550,0
20240902,183600,190349072550,33550,33550,33550,33550,0
20240902,183500,190349072550,33550,33550,33550,33550,0
20240902,183400,190349072550,33550,33550,33550,33550,0
20240902,183300,190349072550,33550,33550,33550,33550,0
20240902,183200,190349072550,33550,33550,33550,33550,0
20240902,183100,190349072550,33550,33550,33550,33550,0
20240902,183000,190349072550,33550,33550,33550,33550,0
20240902,182900,190349072550,33550,33550,33550,33550,28573
20240902,182800,190349072550,33550,33550,33550,33550,0
20240902,182700,190349072550,33550,33550,33550,33550,0
20240902,182600,190349072550,33550,33550,33550,33550,0
20240902,182500,190349072550,33550,33550,33550,33550,0
20240902,182400,190349072550,33550,33550,33550,33550,0
20240902,182300,190349072550,33550,33550,33550,33550,0
20240902,182200,190349072550,33550,33550,33550,33550,0
20240902,182100,190349072550,33550,33550,33550,33550,0
20240902,182000,190349072550,33550,33550,33550,33550,0
20240902,181900,190349072550,33550,33550,33550,33550,0
20240902,181800,190349072550,33550,33550,33550,33550,0
20240902,181700,190349072550,33550,33550,33550,33550,0
20240902,181600,190349072550,33550,33550,33550,33550,0
20240902,181500,190349072550,33550,33550,33550,33550,0
20240902,181400,190349072550,33550,33550,33550,33550,0
20240902,181300,190349072550,33550,33550,33550,33550,0
20240902,181200,190349072550,33550,33550,33550,33550,0
20240902,181100,190349072550,33550,33550,33550,33550,0
20240902,181000,190349072550,33550,33550,33550,33550,0
20240902,180900,190349072550,33550,33550,33550,33550,0
20240902,180800,190349072550,33550,33550,33550,33550,0
20240902,180700,190349072550,33550,33550,33550,33550,0
20240902,180600,190349072550,33550,33550,33550,33550,0
20240902,180500,190349072550,33550,33550,33550,33550,0
20240902,180400,190349072550,33550,33550,33550,33550,0
20240902,180300,190349072550,33550,33550,33550,33550,0
20240902,180200,190349072550,33550,33550,33550,33550,0
20240902,180100,190349072550,33550,33550,33550,33550,0
20240902,180000,190349072550,33550,33550,33550,33550,0
20240902,175900,190349072550,33550,33550,33550,33550,28573
20240902,175800,190349072550,33550,33550,33550,33550,0
20240902,175700,190349072550,33550,33550,33550,33550,0
20240902,175600,190349072550,33550,33550,33550,33550,0
20240902,175500,190349072550,33550,33550,33550,33550,0
20240902,175400,190349072550,33550,33550,33550,33550,0
20240902,175300,190349072550,33550,33550,33550,33550,0
20240902,175200,190349072550,33550,33550,33550,33550,0
20240902,175100,190349072550,33550,33550,33550,33550,0
20240902,175000,190349072550,33550,33550,33550,33550,0
20240902,174900,190349072550,33550,33550,33550,33550,0
20240902,174800,190349072550,33550,33550,33550,33550,0
20240902,174700,190349072550,33550,33550,33550,33550,0
20240902,174600,190349072550,33550,33550,33550,33550,0
20240902,174500,190349072550,33550,33550,33550,33550,0
20240902,174400,190349072550,33550,33550,33550,33550,0
20240902,174300,190349072550,33550,33550,33550,33550,0
20240902,174200,190349072550,33550,33550,33550,33550,0
20240902,174100,190349072550,33550,33550,33550,33550,0
20240902,174000,190349072550,33550,33550,33550,33550,0
20240902,173900,190349072550,33550,33550,33550,33550,0
20240902,173800,190349072550,33550,33550,33550,33550,0
20240902,173700,190349072550,33550,33550,33550,33550,0
20240902,173600,190349072550,33550,33550,33550,33550,0
20240902,173500,190349072550,33550,33550,33550,33550,0
20240902,173400,190349072550,33550,33550,33550,33550,0
20240902,173300,190349072550,33550,33550,33550,33550,0
20240902,173200,190349072550,33550,33550,33550,33550,0
20240902,173100,190349072550,33550,33550,33550,33550,0
20240902,173000,190349072550,33550,33550,33550,33550,0
20240902,172900,190349072550,33550,33550,33550,33550,28573
20240902,172800,190349072550,33550,33550,33550,33550,0
20240902,172700,190349072550,33550,33550,33550,33550,0
20240902,172600,190349072550,33550,33550,33550,33550,0
20240902,172500,190349072550,33550,33550,33550,33550,0
20240902,172400,190349072550,33550,33550,33550,33550,0
20240902,172300,190349072550,33550,33550,33550,33550,0
20240902,172200,190349072550,33550,33550,33550,33550,0
20240902,172100,190349072550,33550,33550,33550,33550,0
20240902,172000,190349072550,33550,33550,33550,33550,0
20240902,171900,190349072550,33550,33550,33550,33550,0
20240902,171800,190349072550,33550,33550,33550,33550,0
20240902,171700,190349072550,33550,33550,33550,33550,0
20240902,171600,190349072550,33550,33550,33550,33550,0
20240902,171500,190349072550,33550,33550,33550,33550,0
20240902,171400,190349072550,33550,33550,33550,33550,0
20240902,171300,190349072550,33550,33550,33550,33550,0
20240902,171200,190349072550,33550,33550,33550,33550,0
20240902,171100,190349072550,33550,33550,33550,33550,0
20240902,171000,190349072550,33550,33550,33550,33550,0
20240902,170900,190349072550,33550,33550,33550,33550,0
20240902,170800,190349072550,33550,33550,33550,33550,0
20240902,170700,190349072550,33550,33550,33550,33550,0
20240902,170600,190349072550,33550,33550,33550,33550,0
20240902,170500,190349072550,33550,33550,33550,33550,0
20240902,170400,190349072550,33550,33550,33550,33550,0
20240902,170300,190349072550,33550,33550,33550,33550,0
20240902,170200,190349072550,33550,33550,33550,33550,0
20240902,170100,190349072550,33550,33550,33550,33550,0
20240902,170000,190349072550,33550,33550,33550,33550,0
20240902,165900,190349072550,33550,33550,33550,33550,28573
20240902,165800,190349072550,33550,33550,33550,33550,0
20240902,165700,190349072550,33550,33550,33550,33550,0
20240902,165600,190349072550,33550,33550,33550,33550,0
20240902,165500,190349072550,33550,33550,33550,33550,0
20240902,165400,190349072550,33550,33550,33550,33550,0
20240902,165300,190349072550,33550,33550,33550,33550,0
20240902,165200,190349072550,33550,33550,33550,33550,0
20240902,165100,190349072550,33550,33550,33550,33550,0
20240902,165000,190349072550,33550,33550,33550,33550,0
20240902,164900,190349072550,33550,33550,33550,33550,0
20240902,164800,190349072550,33550,33550,33550,33550,0
20240902,164700,190349072550,33550,33550,33550,33550,0
20240902,164600,190349072550,33550,33550,33550,33550,0
20240902,164500,190349072550,33550,33550,33550,33550,0
20240902,164400,190349072550,33550,33550,33550,33550,0
20240902,164300,190349072550,33550,33550,33550,33550,0
20240902,164200,190349072550,33550,33550,33550,33550,0
20240902,164100,190349072550,33550,33550,33550,33550,0
20240902,164000,190349072550,33550,33550,33550,33550,0
20240902,163900,190349072550,33550,33550,33550,33550,0
20240902,163800,190349072550,33550,33550,33550,33550,0
20240902,163700,190349072550,33550,33550,33550,33550,0
20240902,163600,190349072550,33550,33550,33550,33550,0
20240902,163500,190349072550,33550,33550,33550,33550,0
20240902,163400,190349072550,33550,33550,33550,33550,0
20240902,163300,190349072550,33550,33550,33550,33550,0
20240902,163200,190349072550,33550,33550,33550,33550,0
20240902,163100,190349072550,33550,33550,33550,33550,0
20240902,163000,190349072550,33550,33550,33550,33550,0
20240902,162900,190349072550,33550,33550,33550,33550,28573
20240902,162800,190349072550,33550,33550,33550,33550,0
20240902,162700,190349072550,33550,33550,33550,33550,0
20240902,162600,190349072550,33550,33550,33550,33550,0
20240902,162500,190349072550,33550,33550,33550,33550,0
20240902,162400,190349072550,33550,33550,33550,33550,0
20240902,162300,190349072550,33550,33550,33550,33550,0
20240902,162200,190349072550,33550,33550,33550,33550,0
20240902,162100,190349072550,33550,33550,33550,33550,0
20240902,162000,190349072550,33550,33550,33550,33550,0
20240902,161900,190349072550,33550,33550,33550,33550,0
20240902,161800,190349072550,33550,33550,33550,33550,0
20240902,161700,190349072550,33550,33550,33550,33550,0
20240902,161600,190349072550,33550,33550,33550,33550,0
20240902,161500,190349072550,33550,33550,33550,33550,0
20240902,161400,190349072550,33550,33550,33550,33550,0
20240902,161300,190349072550,33550,33550,33550,33550,0
20240902,161200,190349072550,33550,33550,33550,33550,0
20240902,161100,190349072550,33550,33550,33550,33550,0
20240902,161000,190349072550,33550,33550,33550,33550,0
20240902,160900,190349072550,33550,33550,33550,33550,0
20240902,160800,190349072550,33550,33550,33550,33550,0
20240902,160700,190349072550,33550,33550,33550,33550,0
20240902,160600,190349072550,33550,33550,33550,33550,0
20240902,160500,190349072550,33550,33550,33550,33550,0
20240902,160400,190349072550,33550,33550,33550,33550,0
20240902,160300,190349072550,33550,33550,33550,33550,0
20240902,160200,190349072550,33550,33550,33550,33550,0
20240902,160100,190349072550,33550,33550,33550,33550,0
20240902,160000,190349072550,33550,33550,33550,33550,0
20240902,155900,190349072550,33550,33550,33550,33550,28573
20240902,155800,190349072550,33550,33550,33550,33550,0
20240902,155700,190349072550,33550,33550,33550,33550,0
20240902,155600,190349072550,33550,33550,33550,33550,0
20240902,155500,190349072550,33550,33550,33550,33550,0
20240902,155400,190349072550,33550,33550,33550,33550,0
20240902,155300,190349072550,33550,33550,33550,33550,0
20240902,155200,190349072550,33550,33550,33550,33550,0
20240902,155100,190349072550,33550,33550,33550,33550,0
20240902,155000,190349072550,33550,33550,33550,33550,0
20240902,154900,190349072550,33550,33550,33550,33550,0
20240902,154800,190349072550,33550,33550,33550,33550,0
20240902,154700,190349072550,33550,33550,33550,33550,0
20240902,154600,190349072550,33550,33550,33550,33550,0
20240902,154500,190349072550,33550,33550,33550,33550,0
20240902,154400,190349072550,33550,33550,33550,33550,0
20240902,154300,190349072550,33550,33550,33550,33550,0
20240902,154200,190349072550,33550,33550,33550,33550,0
20240902,154100,190349072550,33550,33550,33550,33550,0
20240902,154000,190349072550,33550,33550,33550,33550,0
20240902,153900,190349072550,33550,33550,33550,33550,0
20240902,153800,190349072550,33550,33550,33550,33550,0
20240902,153700,190349072550,33550,33550,33550,33550,0
20240902,153600,190349072550,33550,33550,33550,33550,0
20240902,153500,190349072550,33550,33550,33550,33550,0
20240902,153400,190349072550,33550,33550,33550,33550,0
20240902,153300,190349072550,33550,33550,33550,33550,0
20240902,153200,190349072550,33550,33550,33550,33550,0
20240902,153100,190349072550,33550,33550,33550,33550,0
20240902,153000,190349072550,33550,33550,33550,33550,28573
20240902,152900,189390448400,33550,33550,33550,33550,0
20240902,152800,189390448400,33550,33550,33550,33550,0
20240902,152700,189390448400,33550,33550,33550,33550,0
20240902,152600,189390448400,33550,33550,33550,33550,0
20240902,152500,189390448400,33550,33550,33550,33550,0
20240902,152400,189390448400,33550,33550,33550,33550,0
20240902,152300,189390448400,33550,33550,33550,33550,0
20240902,152200,189390448400,33550,33550,33550,33550,0
20240902,152100,189390448400,33550,33550,33550,33550,0
20240902,152000,189390448400,33550,33550,33550,33550,0
20240902,151900,189390448400,33550,33350,33550,33350,14480
20240902,151800,188906014050,33350,33400,33450,33300,8726
20240902,151700,188614824050,33400,33500,33500,33400,5704
20240902,151600,188424154300,33500,33400,33500,33400,7586
20240902,151500,188170378600,33450,33400,33500,33400,6627
20240902,151400,187948624800,33500,33450,33500,33400,11199
20240902,151300,187573801100,33450,33500,33500,33400,7571
20240902,151200,187320429600,33500,33450,33550,33450,4826
20240902,151100,187158887400,33450,33450,33550,33450,6869
20240902,151000,186928853550,33500,33500,33550,33450,7102
20240902,150900,186690855050,33550,33450,33550,33400,4339
20240902,150800,186545620200,33450,33400,33500,33350,5373
20240902,150700,186365952950,33450,33300,33450,33250,9671
20240902,150600,186043542650,33300,33300,33300,33250,5094
20240902,150500,185874127750,33300,33250,33300,33200,8602
20240902,150400,185588087200,33250,33300,33350,33250,4673
20240902,150300,185432484250,33300,33350,33350,33300,6047
20240902,150200,185231082300,33350,33350,33400,33300,5998
20240902,150100,185030979200,33400,33550,33550,33400,12000
20240902,150000,184629352800,33550,33500,33650,33500,12552
20240902,145900,184208033300,33500,33550,33550,33450,6062
20240902,145800,184004992900,33550,33550,33550,33500,5240
20240902,145700,183829391600,33550,33400,33550,33350,8079
20240902,145600,183559094400,33400,33400,33400,33350,6376
20240902,145500,183346310850,33350,33500,33500,33350,15351
20240902,145400,182833465200,33500,33550,33600,33450,20085
20240902,145300,182160110750,33550,33500,33550,33500,7549
20240902,145200,181907039800,33550,33350,33550,33350,15772
20240902,145100,181379436750,33400,33400,33450,33350,12752
20240902,145000,180953556350,33400,33350,33450,33350,4054
20240902,144900,180818052450,33400,33450,33450,33350,10433
20240902,144800,180469613400,33400,33400,33450,33350,10308
20240902,144700,180125237800,33450,33350,33450,33300,9980
20240902,144600,179792258100,33350,33300,33350,33250,7025
20240902,144500,179558315100,33300,33200,33300,33200,5159
20240902,144400,179386852150,33200,33200,33250,33150,4848
20240902,144300,179225890450,33200,33250,33250,33200,4150
20240902,144200,179088026200,33250,33200,33350,33200,11700
20240902,144100,178698846250,33250,33250,33300,33200,7176
20240902,144000,178460208750,33200,33150,33250,33150,3640
20240902,143900,178339297750,33200,33200,33250,33150,7557
20240902,143800,178088445000,33150,33200,33200,33150,5995
20240902,143700,177889628100,33150,33150,33200,33100,4423
20240902,143600,177742922050,33200,33100,33200,33100,3768
20240902,143500,177618068250,33150,33050,33150,33000,5891
20240902,143400,177423164850,33000,33000,33050,32950,5964
20240902,143300,177226477000,32950,32950,33000,32950,1879
20240902,143200,177164537700,32950,32950,33000,32900,3039
20240902,143100,177064383400,32950,32850,32950,32850,8514
20240902,143000,176784185600,32850,32900,32950,32850,3391
20240902,142900,176672617550,32950,32950,33000,32900,4885
20240902,142800,176511819200,32950,33000,33050,32950,3815
20240902,142700,176386000200,33000,33000,33050,33000,2796
20240902,142600,176293711500,33000,33050,33050,33000,2564
20240902,142500,176209087350,33050,33000,33050,32900,6107
20240902,142400,176007699750,32950,33000,33050,32950,3937
20240902,142300,175877770750,33050,33050,33050,33000,1658
20240902,142200,175823029550,33050,32950,33050,32900,6226
20240902,142100,175617578550,32950,32900,32950,32900,2835
20240902,142000,175524262050,32950,32900,32950,32900,2502
20240902,141900,175441907750,32900,32850,33000,32850,7876
20240902,141800,175182776200,32850,32950,33000,32850,4893
20240902,141700,175021794550,32950,33000,33000,32900,5747
20240902,141600,174832539000,32950,33050,33100,32950,6004
20240902,141500,174634348900,33100,33050,33100,33000,7404
20240902,141400,174389861950,33000,33050,33100,33000,7015
20240902,141300,174158031200,33050,33100,33100,33050,1920
20240902,141200,174094549400,33050,33150,33150,33050,4192
20240902,141100,173955794800,33100,33100,33150,33050,4007
20240902,141000,173823138300,33050,33050,33100,33050,2752
20240902,140900,173732115900,33050,33000,33200,33000,15598
20240902,140800,173215705800,33050,33050,33100,33000,5137
20240902,140700,173045968300,33050,33050,33100,33000,3080
20240902,140600,172944180150,33000,33050,33150,33000,3099
20240902,140500,172841670450,33050,33100,33150,33000,4998
20240902,140400,172676420100,33100,33100,33150,33050,7667
20240902,140300,172422736850,33050,33000,33150,33000,3851
20240902,140200,172295340450,33050,33050,33100,32900,5492
20240902,140100,172113922300,33050,33100,33150,32800,26326
20240902,140000,171245725000,33150,33100,33200,33000,11748
20240902,135900,170856954050,33100,33050,33100,32950,10018
20240902,135800,170526148350,33100,33050,33150,33050,9751
20240902,135700,170203302250,33050,33200,33350,32950,29899
20240902,135600,169212602400,33200,33000,33200,32950,11255
20240902,135500,168840287750,33000,33350,33500,32950,47140
20240902,135400,167274094200,33350,32900,33350,32900,60756
20240902,135300,165264739350,32950,32900,32950,32850,8121
20240902,135200,164997498550,32900,32800,32900,32750,13953
20240902,135100,164539002800,32800,32800,32900,32750,24029
20240902,135000,163750167100,32800,32550,32800,32500,9652
20240902,134900,163435100650,32650,32500,32700,32500,27956
20240902,134800,162523343800,32500,32350,32500,32350,6531
20240902,134700,162311516000,32400,32300,32400,32300,5315
20240902,134600,162139692450,32350,32400,32450,32300,9528
20240902,134500,161831153300,32450,32350,32500,32350,21954
20240902,134400,161119343300,32350,32250,32350,32250,12291
20240902,134300,160722247800,32300,32150,32300,32150,8683
20240902,134200,160442433450,32150,32100,32200,32050,3525
20240902,134100,160329194350,32100,32000,32100,31950,7624
20240902,134000,160085115200,31950,31950,32000,31950,3694
20240902,133900,159966976750,32000,32000,32050,31950,6512
20240902,133800,159758554300,32000,32000,32050,32000,4447
20240902,133700,159616070050,32050,32050,32050,32000,4468
20240902,133600,159472899350,32050,32000,32050,32000,7089
20240902,133500,159245852850,32000,31900,32050,31900,6107
20240902,133400,159050663000,31900,31950,31950,31900,3366
20240902,133300,158943249950,31950,32000,32000,31900,5798
20240902,133200,158758066950,31950,31900,32000,31900,5148
20240902,133100,158593424100,31900,31850,31950,31850,3240
20240902,133000,158490109200,31900,31900,31900,31800,17733
20240902,132900,157925784500,31900,31800,31950,31800,11585
20240902,132800,157556631150,31800,31950,32000,31750,58455
20240902,132700,155695021450,31950,32000,32000,31950,10859
20240902,132600,155347973750,31950,32000,32050,31950,8467
20240902,132500,155077082900,32000,32000,32050,31950,8246
20240902,132400,154813243650,32000,32000,32100,32000,21505
20240902,132300,154124673800,32000,32050,32100,32000,4176
20240902,132200,153990937300,32000,32000,32100,32000,7267
20240902,132100,153758180550,32050,32100,32100,32000,5980
20240902,132000,153566738300,32050,32000,32100,31950,72634
20240902,131900,151242097650,32000,32050,32100,32000,57944
20240902,131800,149386789800,32050,32100,32150,32050,6191
20240902,131700,149188030700,32150,32100,32150,32050,4592
20240902,131600,149040602750,32150,32100,32150,32000,13781
20240902,131500,148598583950,32000,32200,32250,32000,91320
20240902,131400,145666956550,32200,32250,32300,32150,37041
20240902,131300,144475114900,32250,32300,32300,32250,17836
20240902,131200,143899868800,32300,32300,32350,32250,39438
20240902,131100,142626421700,32350,32350,32350,32300,9761
20240902,131000,142310923500,32350,32400,32400,32350,1669
20240902,130900,142256917350,32400,32350,32400,32350,1998
20240902,130800,142192262600,32400,32400,32450,32350,5655
20240902,130700,142009207400,32450,32450,32450,32400,1397
20240902,130600,141963937550,32400,32400,32450,32400,859
20240902,130500,141936092650,32450,32450,32450,32400,1864
20240902,130400,141875685400,32400,32400,32450,32400,1456
20240902,130300,141828476850,32400,32450,32500,32400,5650
20240902,130200,141645161100,32450,32500,32550,32450,1248
20240902,130100,141604638350,32450,32550,32550,32450,1590
20240902,130000,141552955050,32550,32400,32550,32400,17928
20240902,125900,140971040150,32450,32450,32450,32400,1281
20240902,125800,140929524700,32450,32400,32450,32400,1177
20240902,125700,140891374450,32450,32450,32500,32400,4042
20240902,125600,140760271550,32450,32500,32500,32450,896
20240902,125500,140731188100,32450,32500,32500,32450,1773
20240902,125400,140673615800,32450,32450,32500,32450,1596
20240902,125300,140621804400,32450,32500,32500,32450,1296
20240902,125200,140579742250,32450,32500,32500,32450,1094
20240902,125100,140544220550,32450,32500,32550,32450,13569
20240902,125000,140103226400,32500,32400,32500,32400,11071
20240902,124900,139744129750,32400,32450,32450,32400,2350
20240902,124800,139667958400,32400,32400,32450,32400,2207
20240902,124700,139596410650,32400,32350,32450,32350,9357
20240902,124600,139293281800,32400,32400,32400,32350,3746
20240902,124500,139172086150,32400,32350,32400,32350,9291
20240902,124400,138871476400,32350,32400,32400,32350,2085
20240902,124300,138803992900,32400,32350,32400,32300,10272
20240902,124200,138471772500,32350,32300,32400,32300,9477
20240902,124100,138165281650,32300,32500,32550,32300,47940
20240902,124000,136610730650,32500,32550,32550,32500,5410
20240902,123900,136434670750,32500,32550,32550,32500,3162
20240902,123800,136331879550,32550,32500,32550,32500,2253
20240902,123700,136258640550,32550,32550,32550,32500,1233
20240902,123600,136218564250,32550,32500,32550,32500,1963
20240902,123500,136154745200,32500,32500,32550,32500,2159
20240902,123400,136084538800,32500,32550,32550,32500,972
20240902,123300,136052942700,32550,32600,32600,32500,2689
20240902,123200,135965398150,32600,32550,32600,32500,3283
20240902,123100,135858536650,32500,32550,32600,32500,6105
20240902,123000,135659822000,32550,32550,32600,32550,1359
20240902,122900,135615560800,32550,32500,32600,32500,3928
20240902,122800,135487753300,32550,32600,32600,32500,6604
20240902,122700,135272767000,32550,32600,32600,32550,2362
20240902,122600,135195861500,32550,32600,32600,32550,1179
20240902,122500,135157454600,32550,32600,32600,32550,3068
20240902,122400,135057537950,32600,32600,32600,32550,1128
20240902,122300,135020813800,32600,32550,32600,32550,905
20240902,122200,134991349500,32550,32550,32600,32550,3544
20240902,122100,134875948700,32600,32600,32600,32550,1868
20240902,122000,134815100650,32600,32550,32600,32550,1901
20240902,121900,134753165450,32550,32550,32600,32550,2662
20240902,121800,134666430500,32600,32500,32600,32500,1509
20240902,121700,134617330150,32550,32550,32600,32500,5075
20240902,121600,134452164550,32500,32500,32550,32500,2932
20240902,121500,134356833500,32550,32500,32550,32500,2614
20240902,121400,134271843750,32550,32500,32550,32450,1264
20240902,121300,134230753950,32500,32450,32550,32450,4363
20240902,121200,134089044850,32450,32500,32500,32450,1064
20240902,121100,134054491600,32500,32450,32500,32450,4055
20240902,121000,133922780550,32450,32500,32550,32450,3413
20240902,120900,133811880800,32500,32550,32600,32500,2730
20240902,120800,133723063950,32550,32550,32600,32550,2490
20240902,120700,133641998900,32550,32550,32600,32500,3289
20240902,120600,133534950400,32550,32450,32550,32450,3377
20240902,120500,133425204550,32450,32450,32500,32450,1965
20240902,120400,133361419400,32500,32450,32500,32450,1149
20240902,120300,133324120750,32450,32450,32500,32450,2560
20240902,120200,133240989700,32450,32450,32500,32450,2335
20240902,120100,133165205750,32450,32450,32500,32450,2777
20240902,120000,133075075900,32450,32500,32500,32450,3346
20240902,115900,132966469400,32500,32500,32550,32450,5526
20240902,115800,132786876300,32450,32450,32500,32450,3839
20240902,115700,132662255900,32500,32500,32500,32450,1888
20240902,115600,132600972250,32500,32450,32500,32450,3385
20240902,115500,132491090900,32450,32500,32500,32450,4282
20240902,115400,132352078550,32450,32450,32500,32450,2282
20240902,115300,132277957250,32450,32500,32550,32450,4093
20240902,115200,132145002500,32500,32500,32550,32450,2995
20240902,115100,132047637100,32550,32500,32550,32500,1757
20240902,115000,131990524150,32550,32500,32550,32500,3121
20240902,114900,131888993250,32550,32500,32550,32500,2555
20240902,114800,131805928750,32550,32500,32550,32500,2756
20240902,114700,131716290850,32500,32600,32600,32500,2853
20240902,114600,131623472500,32550,32500,32550,32500,3325
20240902,114500,131515306900,32500,32500,32550,32500,3366
20240902,114400,131405895900,32500,32550,32600,32500,2085
20240902,114300,131338069400,32550,32550,32600,32500,2898
20240902,114200,131243760350,32600,32600,32650,32550,1966
20240902,114100,131179682250,32650,32600,32650,32600,2011
20240902,114000,131114117450,32600,32600,32650,32600,1857
20240902,113900,131053566850,32650,32650,32650,32600,1954
20240902,113800,130989805900,32600,32600,32650,32600,1652
20240902,113700,130935916150,32600,32550,32650,32550,11956
20240902,113600,130546389800,32500,32450,32550,32450,3732
20240902,113500,130425182000,32500,32450,32600,32450,17695
20240902,113400,129850031950,32450,32650,32650,32400,66001
20240902,113300,127704467750,32650,32650,32700,32600,10505
20240902,113200,127361808450,32650,32650,32700,32650,3339
20240902,113100,127252750850,32650,32750,32750,32650,1091
20240902,113000,127217109550,32700,32700,32750,32650,2437
20240902,112900,127137425200,32750,32700,32750,32700,1092
20240902,112800,127101704400,32700,32700,32750,32650,6709
20240902,112700,126882325600,32700,32800,32800,32650,13401
20240902,112600,126443672850,32750,32750,32850,32750,2467
20240902,112500,126362786650,32800,32850,32850,32750,3200
20240902,112400,126257869200,32850,32850,32850,32800,3319
20240902,112300,126148958750,32800,32800,32850,32750,3383
20240902,112200,126038008450,32800,32850,32900,32750,12590
20240902,112100,125624555600,32850,32900,32950,32800,9811
20240902,112000,125301945650,32900,32850,32900,32800,2876
20240902,111900,125207466500,32850,32750,32850,32750,2523
20240902,111800,125124699450,32800,32700,32800,32700,2523
20240902,111700,125042081150,32700,32700,32800,32700,2461
20240902,111600,124961527850,32700,32700,32750,32650,5381
20240902,111500,124785651450,32650,32700,32750,32650,6122
20240902,111400,124585479550,32750,32700,32800,32650,2530
20240902,111300,124502727650,32650,32650,32700,32600,9941
20240902,111200,124178296600,32650,32750,32750,32650,5366
20240902,111100,124002748400,32750,32800,32850,32750,2941
20240902,111000,123906316500,32800,32850,32850,32750,2962
20240902,110900,123809226800,32800,32850,32900,32800,3123
20240902,110800,123706683950,32850,32850,32850,32750,4437
20240902,110700,123561232900,32850,32750,32850,32700,12195
20240902,110600,123161882450,32750,32900,32950,32700,20603
20240902,110500,122486598400,32900,32950,33050,32900,6904
20240902,110400,122259059600,33000,32950,33100,32950,8827
20240902,110300,121967636550,33000,32950,33000,32950,6763
20240902,110200,121744538500,33000,32900,33000,32850,7984
20240902,110100,121481515000,32900,32850,32900,32800,5051
20240902,110000,121315565350,32850,32750,32850,32750,6965
20240902,105900,121086910750,32800,32800,32850,32750,24955
20240902,105800,120268414600,32800,32750,32800,32700,9231
20240902,105700,119966088200,32750,32700,32800,32650,10452
20240902,105600,119624037600,32650,32500,32700,32450,14508
20240902,105500,119150935800,32500,32400,32500,32350,5387
20240902,105400,118976154400,32450,32350,32500,32300,15752
20240902,105300,118465907600,32300,32350,32400,32250,28440
20240902,105200,117547478500,32350,32350,32450,32300,15359
20240902,105100,117050317800,32350,32400,32450,32350,10118
20240902,105000,116722704800,32400,32550,32550,32350,17008
20240902,104900,116170621100,32550,32600,32650,32550,14607
20240902,104800,115694645950,32600,32550,32700,32500,20978
20240902,104700,115010678100,32550,32450,32550,32300,56251
20240902,104600,113187506000,32500,32500,32600,32450,59142
20240902,104500,111265409700,32500,32600,32650,32500,56212
20240902,104400,109435515300,32650,32650,32750,32600,24752
20240902,104300,108627088100,32650,32900,32900,32650,39035
20240902,104200,107348529550,32900,32950,32950,32850,11617
20240902,104100,106966379950,32950,32900,32950,32850,8200
20240902,104000,106696608800,32900,32900,32950,32850,13765
20240902,103900,106243846050,32900,32850,32950,32850,7380
20240902,103800,106001158000,32850,32950,33000,32850,20613
20240902,103700,105323247100,32900,33050,33050,32800,79619
20240902,103600,102700831250,33050,33000,33150,33000,28564
20240902,103500,101756265800,33050,33100,33150,33000,38811
20240902,103400,100473367350,33100,33200,33250,33100,31769
20240902,103300,99419850800,33200,33300,33350,33200,23165
20240902,103200,98649084900,33300,33350,33350,33300,12147
20240902,103100,98244446700,33350,33300,33350,33300,5439
20240902,103000,98063239850,33350,33350,33400,33300,14945
20240902,102900,97565007750,33300,33350,33400,33300,23481
20240902,102800,96782636100,33350,33450,33500,33350,28961
20240902,102700,95815951950,33500,33450,33500,33450,5676
20240902,102600,95626065150,33500,33400,33500,33400,5220
20240902,102500,95451498200,33400,33400,33450,33350,21859
20240902,102400,94721904950,33400,33550,33550,33400,19223
20240902,102300,94079100850,33550,33550,33600,33500,8821
20240902,102200,93783082600,33550,33450,33600,33400,12045
20240902,102100,93379606650,33450,33500,33550,33450,22437
20240902,102000,92628600600,33500,33600,33600,33500,16170
20240902,101900,92086762700,33600,33550,33600,33500,31224
20240902,101800,91039792650,33550,33650,33700,33550,10045
20240902,101700,90702122750,33650,33800,33800,33650,9246
20240902,101600,90390338400,33750,33700,33850,33700,7136
20240902,101500,90149473300,33700,33700,33750,33650,8257
20240902,101400,89871196400,33650,33800,33850,33650,16646
20240902,101300,89310133450,33800,33800,33850,33800,2524
20240902,101200,89224799650,33800,33750,33850,33750,11645
20240902,101100,88831507900,33750,33850,33900,33750,34997
20240902,101000,87648582750,33850,33900,34000,33850,2353
20240902,100900,87568793950,33900,33850,33950,33850,6289
20240902,100800,87355666950,33850,33900,33900,33800,16519
20240902,100700,86796645900,33900,33900,33950,33850,5397
20240902,100600,86613652600,33900,34000,34000,33850,9182
20240902,100500,86301989450,34000,34100,34150,34000,4515
20240902,100400,86148201800,34100,34050,34150,34050,4212
20240902,100300,86004588450,34050,33950,34150,33900,9766
20240902,100200,85672271550,34000,33950,34000,33950,3093
20240902,100100,85567250350,34000,33950,34000,33900,3681
20240902,100000,85442354350,33900,33900,33950,33850,4612
20240902,095900,85286064750,33850,33850,33900,33850,20791
20240902,095800,84582258500,33850,33900,33950,33850,8478
20240902,095700,84295020250,33900,34000,34000,33900,15033
20240902,095600,83784808900,34000,34000,34050,33950,7457
20240902,095500,83531285050,34000,34050,34100,34000,6594
20240902,095400,83307003500,34050,34050,34100,34050,4960
20240902,095300,83138072150,34050,34100,34150,34050,4762
20240902,095200,82975751500,34150,34150,34200,34100,7101
20240902,095100,82733357300,34150,34150,34250,34100,11285
20240902,095000,82347279600,34200,34050,34200,34050,8155
20240902,094900,82069167800,34050,34050,34050,34000,3956
20240902,094800,81934586300,34050,34100,34200,33950,12305
20240902,094700,81515181150,34050,33900,34050,33800,16986
20240902,094600,80939597900,33850,33900,34000,33850,6204
20240902,094500,80729137600,33850,33950,34000,33850,13656
20240902,094400,80266194000,33950,33950,34100,33900,21803
20240902,094300,79525300700,33900,34200,34200,33900,65297
20240902,094200,77303589650,34200,34250,34250,34150,2929
20240902,094100,77203423550,34150,34050,34250,34050,21575
20240902,094000,76467788950,34050,34250,34250,34050,25744
20240902,093900,75589656150,34250,34250,34350,34200,12884
20240902,093800,75148063250,34250,34250,34300,34200,12254
20240902,093700,74728562600,34250,34250,34400,34250,8214
20240902,093600,74446790350,34250,34350,34400,34200,14391
20240902,093500,73953300050,34350,34600,34650,34350,28296
20240902,093400,72978697150,34550,34650,34700,34550,28075
20240902,093300,72006163400,34700,34750,34800,34600,45999
20240902,093200,70409493900,34700,34650,34750,34550,25662
20240902,093100,69520303450,34650,34450,34650,34400,12449
20240902,093000,69090546750,34500,34400,34500,34300,9956
20240902,092900,68748323450,34400,34300,34400,34200,8298
20240902,092800,68463716350,34300,34350,34350,34200,23905
20240902,092700,67644154950,34350,34400,34500,34300,13916
20240902,092600,67165672400,34400,34450,34650,34350,35918
20240902,092500,65925043450,34500,34450,34500,34300,10128
20240902,092400,65576529800,34450,34350,34450,34250,12910
20240902,092300,65133151650,34250,34550,34700,34250,61372
20240902,092200,63013786000,34550,34500,34550,34300,30919
20240902,092100,61949297150,34500,34100,34650,34050,131664
20240902,092000,57414426950,34050,33750,34100,33750,35963
20240902,091900,56192834050,33750,33750,33850,33750,5922
20240902,091800,55992760000,33750,33850,33850,33650,16794
20240902,091700,55425990300,33850,33950,34000,33800,24489
20240902,091600,54595265600,33950,34050,34100,33900,28179
20240902,091500,53637481800,34100,33750,34100,33700,44527
20240902,091400,52126747000,33800,33850,33850,33650,22451
20240902,091300,51368917150,33850,33450,33850,33400,37804
20240902,091200,50095325000,33450,33400,33500,33350,47436
20240902,091100,48510392450,33400,33500,33550,33400,43182
20240902,091000,47066081250,33500,33600,33650,33450,44877
20240902,090900,45560712100,33650,33600,33700,33550,25701
20240902,090800,44696347200,33600,33900,33950,33600,30098
20240902,090700,43680932200,33900,33950,34050,33850,33430
20240902,090600,42545634700,33900,34000,34050,33750,42516
20240902,090500,41106818650,34050,33550,34100,33500,77200
20240902,090400,38494782850,33550,33550,33650,33200,123878
20240902,090300,34357547700,33550,33900,34050,33500,105507
20240902,090200,30796468800,33950,34200,34250,33900,95565
20240902,090100,27539866500,34200,33900,34300,33850,205666
20240902,090000,20532054200,34000,33300,34200,33150,609771