KissMeData/377300/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211700,3601031500,24650,24650,24650,24650,10157
20240902,211600,3601031500,24650,24650,24650,24650,0
20240902,211500,3601031500,24650,24650,24650,24650,0
20240902,211400,3601031500,24650,24650,24650,24650,0
20240902,211300,3601031500,24650,24650,24650,24650,0
20240902,211200,3601031500,24650,24650,24650,24650,0
20240902,211100,3601031500,24650,24650,24650,24650,0
20240902,211000,3601031500,24650,24650,24650,24650,0
20240902,210900,3601031500,24650,24650,24650,24650,0
20240902,210800,3601031500,24650,24650,24650,24650,0
20240902,210700,3601031500,24650,24650,24650,24650,0
20240902,210600,3601031500,24650,24650,24650,24650,0
20240902,210500,3601031500,24650,24650,24650,24650,0
20240902,210400,3601031500,24650,24650,24650,24650,0
20240902,210300,3601031500,24650,24650,24650,24650,0
20240902,210200,3601031500,24650,24650,24650,24650,0
20240902,210100,3601031500,24650,24650,24650,24650,0
20240902,210000,3601031500,24650,24650,24650,24650,0
20240902,205900,3601031500,24650,24650,24650,24650,0
20240902,205800,3601031500,24650,24650,24650,24650,0
20240902,205700,3601031500,24650,24650,24650,24650,0
20240902,205600,3601031500,24650,24650,24650,24650,0
20240902,205500,3601031500,24650,24650,24650,24650,0
20240902,205400,3601031500,24650,24650,24650,24650,0
20240902,205300,3601031500,24650,24650,24650,24650,0
20240902,205200,3601031500,24650,24650,24650,24650,0
20240902,205100,3601031500,24650,24650,24650,24650,0
20240902,205000,3601031500,24650,24650,24650,24650,0
20240902,204900,3601031500,24650,24650,24650,24650,0
20240902,204800,3601031500,24650,24650,24650,24650,0
20240902,204700,3601031500,24650,24650,24650,24650,10157
20240902,204600,3601031500,24650,24650,24650,24650,0
20240902,204500,3601031500,24650,24650,24650,24650,0
20240902,204400,3601031500,24650,24650,24650,24650,0
20240902,204300,3601031500,24650,24650,24650,24650,0
20240902,204200,3601031500,24650,24650,24650,24650,0
20240902,204100,3601031500,24650,24650,24650,24650,0
20240902,204000,3601031500,24650,24650,24650,24650,0
20240902,203900,3601031500,24650,24650,24650,24650,0
20240902,203800,3601031500,24650,24650,24650,24650,0
20240902,203700,3601031500,24650,24650,24650,24650,0
20240902,203600,3601031500,24650,24650,24650,24650,0
20240902,203500,3601031500,24650,24650,24650,24650,0
20240902,203400,3601031500,24650,24650,24650,24650,0
20240902,203300,3601031500,24650,24650,24650,24650,0
20240902,203200,3601031500,24650,24650,24650,24650,0
20240902,203100,3601031500,24650,24650,24650,24650,0
20240902,203000,3601031500,24650,24650,24650,24650,0
20240902,202900,3601031500,24650,24650,24650,24650,0
20240902,202800,3601031500,24650,24650,24650,24650,0
20240902,202700,3601031500,24650,24650,24650,24650,0
20240902,202600,3601031500,24650,24650,24650,24650,0
20240902,202500,3601031500,24650,24650,24650,24650,0
20240902,202400,3601031500,24650,24650,24650,24650,0
20240902,202300,3601031500,24650,24650,24650,24650,0
20240902,202200,3601031500,24650,24650,24650,24650,0
20240902,202100,3601031500,24650,24650,24650,24650,0
20240902,202000,3601031500,24650,24650,24650,24650,0
20240902,201900,3601031500,24650,24650,24650,24650,0
20240902,201800,3601031500,24650,24650,24650,24650,0
20240902,201700,3601031500,24650,24650,24650,24650,10157
20240902,201600,3601031500,24650,24650,24650,24650,0
20240902,201500,3601031500,24650,24650,24650,24650,0
20240902,201400,3601031500,24650,24650,24650,24650,0
20240902,201300,3601031500,24650,24650,24650,24650,0
20240902,201200,3601031500,24650,24650,24650,24650,0
20240902,201100,3601031500,24650,24650,24650,24650,0
20240902,201000,3601031500,24650,24650,24650,24650,0
20240902,200900,3601031500,24650,24650,24650,24650,0
20240902,200800,3601031500,24650,24650,24650,24650,0
20240902,200700,3601031500,24650,24650,24650,24650,0
20240902,200600,3601031500,24650,24650,24650,24650,0
20240902,200500,3601031500,24650,24650,24650,24650,0
20240902,200400,3601031500,24650,24650,24650,24650,0
20240902,200300,3601031500,24650,24650,24650,24650,0
20240902,200200,3601031500,24650,24650,24650,24650,0
20240902,200100,3601031500,24650,24650,24650,24650,0
20240902,200000,3601031500,24650,24650,24650,24650,0
20240902,195900,3601031500,24650,24650,24650,24650,0
20240902,195800,3601031500,24650,24650,24650,24650,0
20240902,195700,3601031500,24650,24650,24650,24650,0
20240902,195600,3601031500,24650,24650,24650,24650,0
20240902,195500,3601031500,24650,24650,24650,24650,0
20240902,195400,3601031500,24650,24650,24650,24650,0
20240902,195300,3601031500,24650,24650,24650,24650,0
20240902,195200,3601031500,24650,24650,24650,24650,0
20240902,195100,3601031500,24650,24650,24650,24650,0
20240902,195000,3601031500,24650,24650,24650,24650,0
20240902,194900,3601031500,24650,24650,24650,24650,0
20240902,194800,3601031500,24650,24650,24650,24650,0
20240902,194700,3601031500,24650,24650,24650,24650,10157
20240902,194600,3601031500,24650,24650,24650,24650,0
20240902,194500,3601031500,24650,24650,24650,24650,0
20240902,194400,3601031500,24650,24650,24650,24650,0
20240902,194300,3601031500,24650,24650,24650,24650,0
20240902,194200,3601031500,24650,24650,24650,24650,0
20240902,194100,3601031500,24650,24650,24650,24650,0
20240902,194000,3601031500,24650,24650,24650,24650,0
20240902,193900,3601031500,24650,24650,24650,24650,0
20240902,193800,3601031500,24650,24650,24650,24650,0
20240902,193700,3601031500,24650,24650,24650,24650,0
20240902,193600,3601031500,24650,24650,24650,24650,0
20240902,193500,3601031500,24650,24650,24650,24650,0
20240902,193400,3601031500,24650,24650,24650,24650,0
20240902,193300,3601031500,24650,24650,24650,24650,0
20240902,193200,3601031500,24650,24650,24650,24650,0
20240902,193100,3601031500,24650,24650,24650,24650,0
20240902,193000,3601031500,24650,24650,24650,24650,0
20240902,192900,3601031500,24650,24650,24650,24650,0
20240902,192800,3601031500,24650,24650,24650,24650,0
20240902,192700,3601031500,24650,24650,24650,24650,0
20240902,192600,3601031500,24650,24650,24650,24650,0
20240902,192500,3601031500,24650,24650,24650,24650,0
20240902,192400,3601031500,24650,24650,24650,24650,0
20240902,192300,3601031500,24650,24650,24650,24650,0
20240902,192200,3601031500,24650,24650,24650,24650,0
20240902,192100,3601031500,24650,24650,24650,24650,0
20240902,192000,3601031500,24650,24650,24650,24650,0
20240902,191900,3601031500,24650,24650,24650,24650,0
20240902,191800,3601031500,24650,24650,24650,24650,0
20240902,191700,3601031500,24650,24650,24650,24650,10157
20240902,191600,3601031500,24650,24650,24650,24650,0
20240902,191500,3601031500,24650,24650,24650,24650,0
20240902,191400,3601031500,24650,24650,24650,24650,0
20240902,191300,3601031500,24650,24650,24650,24650,0
20240902,191200,3601031500,24650,24650,24650,24650,0
20240902,191100,3601031500,24650,24650,24650,24650,0
20240902,191000,3601031500,24650,24650,24650,24650,0
20240902,190900,3601031500,24650,24650,24650,24650,0
20240902,190800,3601031500,24650,24650,24650,24650,0
20240902,190700,3601031500,24650,24650,24650,24650,0
20240902,190600,3601031500,24650,24650,24650,24650,0
20240902,190500,3601031500,24650,24650,24650,24650,0
20240902,190400,3601031500,24650,24650,24650,24650,0
20240902,190300,3601031500,24650,24650,24650,24650,0
20240902,190200,3601031500,24650,24650,24650,24650,0
20240902,190100,3601031500,24650,24650,24650,24650,0
20240902,190000,3601031500,24650,24650,24650,24650,0
20240902,185900,3601031500,24650,24650,24650,24650,0
20240902,185800,3601031500,24650,24650,24650,24650,0
20240902,185700,3601031500,24650,24650,24650,24650,0
20240902,185600,3601031500,24650,24650,24650,24650,0
20240902,185500,3601031500,24650,24650,24650,24650,0
20240902,185400,3601031500,24650,24650,24650,24650,0
20240902,185300,3601031500,24650,24650,24650,24650,0
20240902,185200,3601031500,24650,24650,24650,24650,0
20240902,185100,3601031500,24650,24650,24650,24650,0
20240902,185000,3601031500,24650,24650,24650,24650,0
20240902,184900,3601031500,24650,24650,24650,24650,0
20240902,184800,3601031500,24650,24650,24650,24650,0
20240902,184700,3601031500,24650,24650,24650,24650,10157
20240902,184600,3601031500,24650,24650,24650,24650,0
20240902,184500,3601031500,24650,24650,24650,24650,0
20240902,184400,3601031500,24650,24650,24650,24650,0
20240902,184300,3601031500,24650,24650,24650,24650,0
20240902,184200,3601031500,24650,24650,24650,24650,0
20240902,184100,3601031500,24650,24650,24650,24650,0
20240902,184000,3601031500,24650,24650,24650,24650,0
20240902,183900,3601031500,24650,24650,24650,24650,0
20240902,183800,3601031500,24650,24650,24650,24650,0
20240902,183700,3601031500,24650,24650,24650,24650,0
20240902,183600,3601031500,24650,24650,24650,24650,0
20240902,183500,3601031500,24650,24650,24650,24650,0
20240902,183400,3601031500,24650,24650,24650,24650,0
20240902,183300,3601031500,24650,24650,24650,24650,0
20240902,183200,3601031500,24650,24650,24650,24650,0
20240902,183100,3601031500,24650,24650,24650,24650,0
20240902,183000,3601031500,24650,24650,24650,24650,0
20240902,182900,3601031500,24650,24650,24650,24650,0
20240902,182800,3601031500,24650,24650,24650,24650,0
20240902,182700,3601031500,24650,24650,24650,24650,0
20240902,182600,3601031500,24650,24650,24650,24650,0
20240902,182500,3601031500,24650,24650,24650,24650,0
20240902,182400,3601031500,24650,24650,24650,24650,0
20240902,182300,3601031500,24650,24650,24650,24650,0
20240902,182200,3601031500,24650,24650,24650,24650,0
20240902,182100,3601031500,24650,24650,24650,24650,0
20240902,182000,3601031500,24650,24650,24650,24650,0
20240902,181900,3601031500,24650,24650,24650,24650,0
20240902,181800,3601031500,24650,24650,24650,24650,0
20240902,181700,3601031500,24650,24650,24650,24650,10157
20240902,181600,3601031500,24650,24650,24650,24650,0
20240902,181500,3601031500,24650,24650,24650,24650,0
20240902,181400,3601031500,24650,24650,24650,24650,0
20240902,181300,3601031500,24650,24650,24650,24650,0
20240902,181200,3601031500,24650,24650,24650,24650,0
20240902,181100,3601031500,24650,24650,24650,24650,0
20240902,181000,3601031500,24650,24650,24650,24650,0
20240902,180900,3601031500,24650,24650,24650,24650,0
20240902,180800,3601031500,24650,24650,24650,24650,0
20240902,180700,3601031500,24650,24650,24650,24650,0
20240902,180600,3601031500,24650,24650,24650,24650,0
20240902,180500,3601031500,24650,24650,24650,24650,0
20240902,180400,3601031500,24650,24650,24650,24650,0
20240902,180300,3601031500,24650,24650,24650,24650,0
20240902,180200,3601031500,24650,24650,24650,24650,0
20240902,180100,3601031500,24650,24650,24650,24650,0
20240902,180000,3601031500,24650,24650,24650,24650,0
20240902,175900,3601031500,24650,24650,24650,24650,0
20240902,175800,3601031500,24650,24650,24650,24650,0
20240902,175700,3601031500,24650,24650,24650,24650,0
20240902,175600,3601031500,24650,24650,24650,24650,0
20240902,175500,3601031500,24650,24650,24650,24650,0
20240902,175400,3601031500,24650,24650,24650,24650,0
20240902,175300,3601031500,24650,24650,24650,24650,0
20240902,175200,3601031500,24650,24650,24650,24650,0
20240902,175100,3601031500,24650,24650,24650,24650,0
20240902,175000,3601031500,24650,24650,24650,24650,0
20240902,174900,3601031500,24650,24650,24650,24650,0
20240902,174800,3601031500,24650,24650,24650,24650,0
20240902,174700,3601031500,24650,24650,24650,24650,10157
20240902,174600,3601031500,24650,24650,24650,24650,0
20240902,174500,3601031500,24650,24650,24650,24650,0
20240902,174400,3601031500,24650,24650,24650,24650,0
20240902,174300,3601031500,24650,24650,24650,24650,0
20240902,174200,3601031500,24650,24650,24650,24650,0
20240902,174100,3601031500,24650,24650,24650,24650,0
20240902,174000,3601031500,24650,24650,24650,24650,0
20240902,173900,3601031500,24650,24650,24650,24650,0
20240902,173800,3601031500,24650,24650,24650,24650,0
20240902,173700,3601031500,24650,24650,24650,24650,0
20240902,173600,3601031500,24650,24650,24650,24650,0
20240902,173500,3601031500,24650,24650,24650,24650,0
20240902,173400,3601031500,24650,24650,24650,24650,0
20240902,173300,3601031500,24650,24650,24650,24650,0
20240902,173200,3601031500,24650,24650,24650,24650,0
20240902,173100,3601031500,24650,24650,24650,24650,0
20240902,173000,3601031500,24650,24650,24650,24650,0
20240902,172900,3601031500,24650,24650,24650,24650,0
20240902,172800,3601031500,24650,24650,24650,24650,0
20240902,172700,3601031500,24650,24650,24650,24650,0
20240902,172600,3601031500,24650,24650,24650,24650,0
20240902,172500,3601031500,24650,24650,24650,24650,0
20240902,172400,3601031500,24650,24650,24650,24650,0
20240902,172300,3601031500,24650,24650,24650,24650,0
20240902,172200,3601031500,24650,24650,24650,24650,0
20240902,172100,3601031500,24650,24650,24650,24650,0
20240902,172000,3601031500,24650,24650,24650,24650,0
20240902,171900,3601031500,24650,24650,24650,24650,0
20240902,171800,3601031500,24650,24650,24650,24650,0
20240902,171700,3601031500,24650,24650,24650,24650,10157
20240902,171600,3601031500,24650,24650,24650,24650,0
20240902,171500,3601031500,24650,24650,24650,24650,0
20240902,171400,3601031500,24650,24650,24650,24650,0
20240902,171300,3601031500,24650,24650,24650,24650,0
20240902,171200,3601031500,24650,24650,24650,24650,0
20240902,171100,3601031500,24650,24650,24650,24650,0
20240902,171000,3601031500,24650,24650,24650,24650,0
20240902,170900,3601031500,24650,24650,24650,24650,0
20240902,170800,3601031500,24650,24650,24650,24650,0
20240902,170700,3601031500,24650,24650,24650,24650,0
20240902,170600,3601031500,24650,24650,24650,24650,0
20240902,170500,3601031500,24650,24650,24650,24650,0
20240902,170400,3601031500,24650,24650,24650,24650,0
20240902,170300,3601031500,24650,24650,24650,24650,0
20240902,170200,3601031500,24650,24650,24650,24650,0
20240902,170100,3601031500,24650,24650,24650,24650,0
20240902,170000,3601031500,24650,24650,24650,24650,0
20240902,165900,3601031500,24650,24650,24650,24650,0
20240902,165800,3601031500,24650,24650,24650,24650,0
20240902,165700,3601031500,24650,24650,24650,24650,0
20240902,165600,3601031500,24650,24650,24650,24650,0
20240902,165500,3601031500,24650,24650,24650,24650,0
20240902,165400,3601031500,24650,24650,24650,24650,0
20240902,165300,3601031500,24650,24650,24650,24650,0
20240902,165200,3601031500,24650,24650,24650,24650,0
20240902,165100,3601031500,24650,24650,24650,24650,0
20240902,165000,3601031500,24650,24650,24650,24650,0
20240902,164900,3601031500,24650,24650,24650,24650,0
20240902,164800,3601031500,24650,24650,24650,24650,0
20240902,164700,3601031500,24650,24650,24650,24650,10157
20240902,164600,3601031500,24650,24650,24650,24650,0
20240902,164500,3601031500,24650,24650,24650,24650,0
20240902,164400,3601031500,24650,24650,24650,24650,0
20240902,164300,3601031500,24650,24650,24650,24650,0
20240902,164200,3601031500,24650,24650,24650,24650,0
20240902,164100,3601031500,24650,24650,24650,24650,0
20240902,164000,3601031500,24650,24650,24650,24650,0
20240902,163900,3601031500,24650,24650,24650,24650,0
20240902,163800,3601031500,24650,24650,24650,24650,0
20240902,163700,3601031500,24650,24650,24650,24650,0
20240902,163600,3601031500,24650,24650,24650,24650,0
20240902,163500,3601031500,24650,24650,24650,24650,0
20240902,163400,3601031500,24650,24650,24650,24650,0
20240902,163300,3601031500,24650,24650,24650,24650,0
20240902,163200,3601031500,24650,24650,24650,24650,0
20240902,163100,3601031500,24650,24650,24650,24650,0
20240902,163000,3601031500,24650,24650,24650,24650,0
20240902,162900,3601031500,24650,24650,24650,24650,0
20240902,162800,3601031500,24650,24650,24650,24650,0
20240902,162700,3601031500,24650,24650,24650,24650,0
20240902,162600,3601031500,24650,24650,24650,24650,0
20240902,162500,3601031500,24650,24650,24650,24650,0
20240902,162400,3601031500,24650,24650,24650,24650,0
20240902,162300,3601031500,24650,24650,24650,24650,0
20240902,162200,3601031500,24650,24650,24650,24650,0
20240902,162100,3601031500,24650,24650,24650,24650,0
20240902,162000,3601031500,24650,24650,24650,24650,0
20240902,161900,3601031500,24650,24650,24650,24650,0
20240902,161800,3601031500,24650,24650,24650,24650,0
20240902,161700,3601031500,24650,24650,24650,24650,10157
20240902,161600,3601031500,24650,24650,24650,24650,0
20240902,161500,3601031500,24650,24650,24650,24650,0
20240902,161400,3601031500,24650,24650,24650,24650,0
20240902,161300,3601031500,24650,24650,24650,24650,0
20240902,161200,3601031500,24650,24650,24650,24650,0
20240902,161100,3601031500,24650,24650,24650,24650,0
20240902,161000,3601031500,24650,24650,24650,24650,0
20240902,160900,3601031500,24650,24650,24650,24650,0
20240902,160800,3601031500,24650,24650,24650,24650,0
20240902,160700,3601031500,24650,24650,24650,24650,0
20240902,160600,3601031500,24650,24650,24650,24650,0
20240902,160500,3601031500,24650,24650,24650,24650,0
20240902,160400,3601031500,24650,24650,24650,24650,0
20240902,160300,3601031500,24650,24650,24650,24650,0
20240902,160200,3601031500,24650,24650,24650,24650,0
20240902,160100,3601031500,24650,24650,24650,24650,0
20240902,160000,3601031500,24650,24650,24650,24650,0
20240902,155900,3601031500,24650,24650,24650,24650,0
20240902,155800,3601031500,24650,24650,24650,24650,0
20240902,155700,3601031500,24650,24650,24650,24650,0
20240902,155600,3601031500,24650,24650,24650,24650,0
20240902,155500,3601031500,24650,24650,24650,24650,0
20240902,155400,3601031500,24650,24650,24650,24650,0
20240902,155300,3601031500,24650,24650,24650,24650,0
20240902,155200,3601031500,24650,24650,24650,24650,0
20240902,155100,3601031500,24650,24650,24650,24650,0
20240902,155000,3601031500,24650,24650,24650,24650,0
20240902,154900,3601031500,24650,24650,24650,24650,0
20240902,154800,3601031500,24650,24650,24650,24650,0
20240902,154700,3601031500,24650,24650,24650,24650,10157
20240902,154600,3601031500,24650,24650,24650,24650,0
20240902,154500,3601031500,24650,24650,24650,24650,0
20240902,154400,3601031500,24650,24650,24650,24650,0
20240902,154300,3601031500,24650,24650,24650,24650,0
20240902,154200,3601031500,24650,24650,24650,24650,0
20240902,154100,3601031500,24650,24650,24650,24650,0
20240902,154000,3601031500,24650,24650,24650,24650,0
20240902,153900,3601031500,24650,24650,24650,24650,0
20240902,153800,3601031500,24650,24650,24650,24650,0
20240902,153700,3601031500,24650,24650,24650,24650,0
20240902,153600,3601031500,24650,24650,24650,24650,0
20240902,153500,3601031500,24650,24650,24650,24650,0
20240902,153400,3601031500,24650,24650,24650,24650,0
20240902,153300,3601031500,24650,24650,24650,24650,0
20240902,153200,3601031500,24650,24650,24650,24650,0
20240902,153100,3601031500,24650,24650,24650,24650,0
20240902,153000,3601031500,24650,24650,24650,24650,10157
20240902,152900,3350661450,24700,24700,24700,24700,0
20240902,152800,3350661450,24700,24700,24700,24700,0
20240902,152700,3350661450,24700,24700,24700,24700,0
20240902,152600,3350661450,24700,24700,24700,24700,0
20240902,152500,3350661450,24700,24700,24700,24700,0
20240902,152400,3350661450,24700,24700,24700,24700,0
20240902,152300,3350661450,24700,24700,24700,24700,0
20240902,152200,3350661450,24700,24700,24700,24700,0
20240902,152100,3350661450,24700,24700,24700,24700,0
20240902,152000,3350661450,24700,24700,24700,24700,0
20240902,151900,3350661450,24700,24750,24750,24650,367
20240902,151800,3341608550,24650,24700,24750,24650,46
20240902,151700,3340473600,24700,24650,24750,24650,778
20240902,151600,3321263250,24700,24650,24750,24650,134
20240902,151500,3317953950,24700,24650,24700,24650,124
20240902,151400,3314895650,24700,24700,24700,24650,269
20240902,151300,3308252850,24700,24650,24700,24650,722
20240902,151200,3290421950,24700,24650,24700,24650,306
20240902,151100,3282876750,24700,24700,24700,24650,388
20240902,151000,3273302650,24700,24750,24750,24650,112
20240902,150900,3270539100,24700,24700,24700,24650,599
20240902,150800,3255757650,24700,24700,24700,24700,11
20240902,150700,3255485950,24700,24700,24700,24650,80
20240902,150600,3253511600,24700,24700,24700,24650,1006
20240902,150500,3228664550,24700,24650,24700,24650,114
20240902,150400,3225853450,24650,24700,24700,24650,422
20240902,150300,3215451100,24650,24700,24700,24650,120
20240902,150200,3212490300,24700,24750,24750,24650,140
20240902,150100,3209036200,24650,24700,24700,24650,209
20240902,150000,3203883400,24700,24700,24750,24650,363
20240902,145900,3194921250,24700,24700,24700,24650,364
20240902,145800,3185932100,24650,24700,24700,24650,137
20240902,145700,3182551850,24650,24700,24700,24650,89
20240902,145600,3180355850,24700,24700,24700,24650,233
20240902,145500,3174601100,24700,24700,24700,24650,169
20240902,145400,3170429200,24700,24700,24700,24700,37
20240902,145300,3169515300,24700,24700,24700,24700,62
20240902,145200,3167983900,24700,24700,24700,24700,47
20240902,145100,3166823000,24700,24700,24700,24700,108
20240902,145000,3164155400,24700,24650,24700,24650,3
20240902,144900,3164081400,24650,24700,24700,24650,226
20240902,144800,3158499300,24700,24700,24700,24700,316
20240902,144700,3150694100,24650,24700,24750,24650,63
20240902,144600,3149137050,24700,24650,24750,24650,1308
20240902,144500,3116829750,24650,24650,24650,24650,112
20240902,144400,3114068950,24650,24650,24650,24650,125
20240902,144300,3110987700,24650,24650,24650,24650,67
20240902,144200,3109336150,24650,24650,24650,24650,99
20240902,144100,3106895800,24650,24700,24700,24650,129
20240902,144000,3103710450,24650,24650,24700,24650,322
20240902,143900,3095760850,24650,24650,24650,24600,5732
20240902,143800,2954735450,24650,24650,24650,24650,99
20240902,143700,2952295100,24650,24650,24650,24650,893
20240902,143600,2930282650,24650,24650,24650,24650,76
20240902,143500,2928409250,24650,24650,24650,24650,114
20240902,143400,2925599150,24650,24650,24650,24650,180
20240902,143300,2921162150,24650,24650,24650,24650,98
20240902,143200,2918746450,24650,24650,24700,24600,701
20240902,143100,2901470100,24700,24650,24700,24600,1944
20240902,143000,2853543250,24700,24650,24700,24650,108
20240902,142900,2850880950,24650,24650,24700,24650,46
20240902,142800,2849746750,24650,24650,24650,24650,241
20240902,142700,2843806100,24650,24650,24700,24650,987
20240902,142600,2819474300,24650,24700,24700,24650,66
20240902,142500,2817846900,24650,24650,24700,24650,24
20240902,142400,2817255200,24700,24700,24700,24700,0
20240902,142300,2817255200,24700,24700,24700,24700,46
20240902,142200,2816119000,24700,24700,24700,24650,3429
20240902,142100,2731429300,24700,24700,24750,24700,16
20240902,142000,2731033850,24700,24700,24700,24700,48
20240902,141900,2729848250,24750,24700,24750,24700,360
20240902,141800,2720955750,24750,24700,24750,24700,25
20240902,141700,2720337450,24750,24750,24750,24700,308
20240902,141600,2712714500,24750,24700,24750,24700,255
20240902,141500,2706410000,24700,24700,24700,24700,4
20240902,141400,2706311200,24700,24750,24750,24700,60
20240902,141300,2704826700,24750,24750,24750,24700,101
20240902,141200,2702327000,24750,24700,24750,24700,130
20240902,141100,2699109650,24700,24700,24700,24700,8
20240902,141000,2698912050,24750,24750,24750,24750,100
20240902,140900,2696437050,24750,24750,24750,24750,411
20240902,140800,2686264800,24700,24700,24700,24700,1
20240902,140700,2686240100,24700,24750,24750,24700,19
20240902,140600,2685770350,24750,24750,24750,24750,127
20240902,140500,2682627100,24750,24750,24750,24700,667
20240902,140400,2666119050,24750,24750,24750,24700,53
20240902,140300,2664808350,24750,24700,24750,24700,25
20240902,140200,2664190050,24750,24750,24750,24750,8
20240902,140100,2663992050,24750,24750,24750,24750,70
20240902,140000,2662259550,24700,24700,24750,24700,1057
20240902,135900,2636141300,24750,24750,24750,24750,184
20240902,135800,2631587300,24750,24700,24750,24700,6
20240902,135700,2631438900,24700,24750,24750,24700,166
20240902,135600,2627338200,24750,24750,24750,24750,25
20240902,135500,2626719450,24750,24750,24750,24700,31
20240902,135400,2625952350,24750,24750,24750,24750,18
20240902,135300,2625506850,24700,24800,24850,24700,774
20240902,135200,2606342150,24800,24800,24850,24800,84
20240902,135100,2604258900,24800,24750,24800,24750,1073
20240902,135000,2577655950,24750,24750,24800,24750,68
20240902,134900,2575972900,24750,24750,24750,24700,172
20240902,134800,2571715950,24750,24750,24750,24750,740
20240902,134700,2553400950,24700,24700,24700,24700,84
20240902,134600,2551326150,24700,24700,24700,24700,56
20240902,134500,2549942950,24700,24700,24700,24700,96
20240902,134400,2547571750,24750,24750,24750,24700,7
20240902,134300,2547398550,24750,24700,24750,24700,61
20240902,134200,2545890650,24750,24750,24750,24750,104
20240902,134100,2543316650,24750,24750,24750,24750,0
20240902,134000,2543316650,24750,24700,24750,24700,19
20240902,133900,2542846800,24700,24700,24750,24700,61
20240902,133800,2541339600,24700,24700,24700,24700,302
20240902,133700,2533880200,24700,24700,24700,24700,1
20240902,133600,2533855500,24700,24700,24700,24700,32
20240902,133500,2533065100,24750,24700,24750,24700,474
20240902,133400,2521353200,24750,24700,24750,24700,782
20240902,133300,2502001300,24700,24700,24700,24700,7
20240902,133200,2501828400,24700,24700,24700,24700,125
20240902,133100,2498740900,24700,24700,24700,24700,10
20240902,133000,2498493900,24700,24700,24700,24700,89
20240902,132900,2496295600,24700,24700,24700,24700,131
20240902,132800,2493059900,24750,24700,24750,24700,181
20240902,132700,2488586450,24700,24700,24700,24700,46
20240902,132600,2487450250,24750,24750,24750,24700,75
20240902,132500,2485594400,24750,24750,24750,24700,151
20240902,132400,2481859750,24750,24750,24750,24750,104
20240902,132300,2479285750,24800,24750,24800,24750,108
20240902,132200,2476611250,24800,24750,24800,24750,74
20240902,132100,2474779300,24800,24800,24850,24750,5
20240902,132000,2474655250,24750,24800,24800,24750,136
20240902,131900,2471282500,24800,24750,24800,24750,138
20240902,131800,2467861000,24750,24800,24850,24750,156
20240902,131700,2463991500,24800,24800,24800,24800,101
20240902,131600,2461486700,24800,24800,24800,24800,58
20240902,131500,2460048300,24800,24800,24800,24800,70
20240902,131400,2458312300,24800,24800,24800,24800,1
20240902,131300,2458287500,24800,24850,24850,24800,146
20240902,131200,2454666650,24800,24850,24850,24800,834
20240902,131100,2433943250,24850,24850,24850,24850,127
20240902,131000,2430787300,24850,24900,24900,24850,3
20240902,130900,2430712700,24900,24850,24900,24850,117
20240902,130800,2427805000,24850,24900,24900,24850,17
20240902,130700,2427382100,24850,24900,24900,24850,125
20240902,130600,2424270850,24900,24850,24900,24850,330
20240902,130500,2416053950,24900,24850,24900,24850,22
20240902,130400,2415507100,24850,24900,24900,24850,32
20240902,130300,2414710350,24900,24850,24900,24850,132
20240902,130200,2411428000,24850,24850,24900,24850,58
20240902,130100,2409986500,24900,24800,24900,24800,767
20240902,130000,2390923450,24800,24750,24800,24750,1796
20240902,125900,2346385200,24800,24800,24800,24750,3
20240902,125800,2346310850,24750,24750,24800,24750,134
20240902,125700,2342993700,24750,24750,24750,24750,42
20240902,125600,2341954200,24750,24750,24750,24750,0
20240902,125500,2341954200,24750,24750,24800,24750,1061
20240902,125400,2315691900,24750,24750,24750,24750,20
20240902,125300,2315196900,24750,24750,24750,24700,184
20240902,125200,2310642950,24750,24750,24750,24650,1095
20240902,125100,2283607300,24750,24750,24750,24750,7
20240902,125000,2283434050,24750,24750,24750,24750,206
20240902,124900,2278335550,24700,24750,24750,24700,9
20240902,124800,2278113100,24750,24700,24750,24700,39
20240902,124700,2277149700,24750,24750,24750,24700,228
20240902,124600,2271511700,24750,24800,24800,24750,100
20240902,124500,2269035250,24750,24700,24750,24700,397
20240902,124400,2259209550,24700,24700,24700,24700,8
20240902,124300,2259011950,24700,24750,24750,24700,27
20240902,124200,2258343750,24750,24700,24750,24700,70
20240902,124100,2256613550,24700,24700,24700,24700,9
20240902,124000,2256391250,24750,24750,24750,24750,55
20240902,123900,2255030000,24750,24800,24800,24650,750
20240902,123800,2236496250,24800,24800,24800,24750,59
20240902,123700,2235035400,24800,24800,24850,24800,148
20240902,123600,2231364700,24800,24800,24800,24750,1030
20240902,123500,2205821750,24800,24800,24800,24800,230
20240902,123400,2200117750,24800,24800,24800,24800,12
20240902,123300,2199820150,24800,24850,24850,24800,152
20240902,123200,2196049400,24850,24750,24850,24750,1516
20240902,123100,2158449050,24750,24750,24750,24750,62
20240902,123000,2156914550,24750,24750,24750,24750,14
20240902,122900,2156568050,24750,24750,24750,24750,34
20240902,122800,2155726550,24750,24750,24750,24750,1
20240902,122700,2155701800,24750,24800,24800,24750,175
20240902,122600,2151364750,24800,24750,24800,24750,81
20240902,122500,2149359950,24800,24700,24800,24700,1688
20240902,122400,2107575000,24700,24750,24750,24700,13
20240902,122300,2107253600,24700,24700,24750,24700,396
20240902,122200,2097455700,24700,24650,24700,24650,1357
20240902,122100,2063937950,24650,24650,24650,24650,105
20240902,122000,2061349700,24650,24650,24650,24650,61
20240902,121900,2059846050,24650,24650,24700,24650,170
20240902,121800,2055651350,24650,24600,24700,24600,343
20240902,121700,2047192750,24650,24600,24650,24600,319
20240902,121600,2039329800,24650,24650,24650,24650,39
20240902,121500,2038368450,24600,24600,24600,24600,51
20240902,121400,2037113850,24600,24650,24650,24600,2
20240902,121300,2037064600,24650,24650,24650,24600,61
20240902,121200,2035562650,24650,24650,24650,24650,792
20240902,121100,2016039850,24650,24600,24650,24600,3
20240902,121000,2015966000,24600,24650,24650,24600,11
20240902,120900,2015695200,24650,24650,24650,24650,1
20240902,120800,2015670550,24600,24650,24650,24600,19
20240902,120700,2015202250,24650,24650,24650,24650,2
20240902,120600,2015152950,24600,24600,24600,24600,11
20240902,120500,2014882350,24650,24650,24650,24650,194
20240902,120400,2010100250,24600,24650,24650,24600,432
20240902,120300,1999453400,24650,24600,24650,24600,39
20240902,120200,1998492500,24650,24650,24650,24600,88
20240902,120100,1996323450,24600,24600,24650,24600,13
20240902,120000,1996003500,24600,24600,24600,24600,95
20240902,115900,1993666500,24600,24600,24600,24600,8
20240902,115800,1993469700,24600,24650,24650,24600,6
20240902,115700,1993321850,24650,24600,24650,24600,322
20240902,115600,1985384600,24650,24650,24650,24600,17
20240902,115500,1984965950,24650,24650,24650,24650,13
20240902,115400,1984645500,24600,24650,24650,24600,137
20240902,115300,1981268500,24650,24650,24650,24650,227
20240902,115200,1975672950,24600,24650,24650,24600,32
20240902,115100,1974884600,24600,24650,24650,24600,421
20240902,115000,1964507100,24650,24600,24650,24600,2242
20240902,114900,1909244300,24600,24650,24650,24600,115
20240902,114800,1906409950,24650,24650,24650,24600,204
20240902,114700,1901382350,24600,24600,24650,24600,148
20240902,114600,1897740200,24600,24600,24600,24600,70
20240902,114500,1896018200,24600,24600,24650,24600,189
20240902,114400,1891367900,24600,24600,24650,24600,281
20240902,114300,1884455250,24600,24600,24650,24600,16
20240902,114200,1884061600,24650,24600,24650,24600,173
20240902,114100,1879803550,24650,24600,24650,24600,72
20240902,114000,1878032050,24600,24600,24600,24600,2
20240902,113900,1877982850,24600,24650,24650,24600,96
20240902,113800,1875621200,24600,24600,24600,24600,97
20240902,113700,1873235000,24600,24650,24650,24600,44
20240902,113600,1872152500,24650,24650,24650,24600,100
20240902,113500,1869690500,24600,24600,24600,24600,126
20240902,113400,1866590900,24600,24650,24650,24600,97
20240902,113300,1864203150,24600,24600,24600,24600,79
20240902,113200,1862259750,24650,24600,24650,24600,13
20240902,113100,1861939800,24650,24650,24650,24600,112
20240902,113000,1859184450,24600,24650,24650,24600,59
20240902,112900,1857732850,24650,24600,24650,24600,147
20240902,112800,1854116550,24650,24600,24650,24600,26
20240902,112700,1853476850,24600,24650,24650,24600,75
20240902,112600,1851630650,24650,24600,24650,24600,119
20240902,112500,1848702900,24600,24600,24600,24600,39
20240902,112400,1847743500,24600,24650,24650,24600,31
20240902,112300,1846979400,24600,24650,24650,24600,2704
20240902,112200,1780456350,24650,24650,24650,24650,31
20240902,112100,1779692200,24600,24650,24650,24600,603
20240902,112000,1764854850,24650,24600,24650,24600,150
20240902,111900,1761161900,24600,24650,24650,24600,106
20240902,111800,1758551700,24600,24600,24650,24600,129
20240902,111700,1755375800,24650,24650,24650,24600,58
20240902,111600,1753947850,24650,24650,24650,24600,206
20240902,111500,1748870050,24650,24650,24650,24600,484
20240902,111400,1736941750,24600,24600,24650,24600,18
20240902,111300,1736498900,24650,24650,24650,24650,1
20240902,111200,1736474250,24600,24650,24650,24600,62
20240902,111100,1734946000,24650,24650,24650,24650,52
20240902,111000,1733664200,24650,24650,24650,24650,96
20240902,110900,1731297800,24650,24700,24700,24650,65
20240902,110800,1729695000,24700,24700,24700,24650,98
20240902,110700,1727277950,24600,24650,24650,24600,57
20240902,110600,1725873250,24650,24600,24650,24600,254
20240902,110500,1719614100,24600,24650,24650,24600,47
20240902,110400,1718457050,24650,24650,24650,24600,294
20240902,110300,1711210650,24600,24650,24650,24600,55
20240902,110200,1709857150,24650,24600,24650,24600,103
20240902,110100,1707322650,24600,24650,24650,24600,508
20240902,110000,1694800550,24650,24650,24650,24650,272
20240902,105900,1688095750,24650,24650,24650,24600,549
20240902,105800,1674563400,24650,24600,24650,24600,615
20240902,105700,1659429200,24650,24650,24650,24650,3553
20240902,105600,1571847750,24700,24650,24700,24650,130
20240902,105500,1568639800,24700,24650,24700,24650,81
20240902,105400,1566640900,24650,24650,24700,24650,440
20240902,105300,1555776950,24700,24650,24700,24650,105
20240902,105200,1553188150,24650,24700,24700,24650,139
20240902,105100,1549761600,24700,24750,24750,24650,5672
20240902,105000,1409669250,24750,24750,24750,24700,250
20240902,104900,1403487650,24750,24750,24800,24700,1946
20240902,104800,1355322350,24750,24750,24750,24750,864
20240902,104700,1333938350,24750,24750,24750,24700,28
20240902,104600,1333245950,24750,24700,24750,24700,362
20240902,104500,1324299050,24700,24750,24800,24700,2259
20240902,104400,1268398550,24750,24750,24750,24750,21
20240902,104300,1267878800,24750,24750,24750,24750,8
20240902,104200,1267680800,24800,24750,24800,24750,4
20240902,104100,1267581650,24800,24800,24800,24800,21
20240902,104000,1267060850,24800,24750,24800,24750,4
20240902,103900,1266961750,24800,24800,24800,24800,18
20240902,103800,1266515350,24750,24800,24800,24750,493
20240902,103700,1254289000,24750,24800,24800,24750,80
20240902,103600,1252306350,24800,24800,24800,24800,122
20240902,103500,1249280750,24800,24800,24800,24800,194
20240902,103400,1244469550,24800,24850,24850,24800,650
20240902,103300,1228342050,24850,24850,24850,24800,48
20240902,103200,1227149350,24800,24850,24850,24800,226
20240902,103100,1221544450,24800,24800,24800,24800,71
20240902,103000,1219783650,24750,24800,24800,24750,200
20240902,102900,1214824900,24800,24800,24800,24800,113
20240902,102800,1212022500,24850,24750,24850,24750,45
20240902,102700,1210908650,24800,24800,24800,24800,303
20240902,102600,1203394250,24800,24850,24850,24800,143
20240902,102500,1199845850,24850,24850,24850,24850,224
20240902,102400,1194279450,24850,24750,24900,24750,244
20240902,102300,1188217200,24850,24800,24850,24750,165
20240902,102200,1184125050,24850,24800,24850,24750,1304
20240902,102100,1151735750,24800,24800,24850,24800,520
20240902,102000,1138839650,24800,24800,24800,24800,407
20240902,101900,1128746050,24800,24750,24800,24750,40
20240902,101800,1127755350,24800,24800,24800,24800,445
20240902,101700,1116719350,24800,24750,24800,24750,773
20240902,101600,1097587250,24800,24800,24800,24750,592
20240902,101500,1082906100,24800,24800,24800,24800,15
20240902,101400,1082534100,24800,24800,24800,24800,93
20240902,101300,1080227700,24800,24800,24800,24800,21
20240902,101200,1079706900,24800,24750,24800,24750,122
20240902,101100,1076681450,24800,24750,24800,24750,230
20240902,101000,1070977650,24750,24800,24800,24750,95
20240902,100900,1068621850,24800,24850,24850,24800,147
20240902,100800,1064975100,24850,24800,24850,24800,669
20240902,100700,1048382100,24800,24800,24800,24750,45
20240902,100600,1047266900,24800,24800,24800,24700,1198
20240902,100500,1017629050,24800,24800,24800,24800,29
20240902,100400,1016909850,24800,24800,24800,24750,438
20240902,100300,1006069000,24800,24750,24800,24750,189
20240902,100200,1001390450,24750,24750,24750,24750,936
20240902,100100,978224450,24750,24750,24750,24750,20
20240902,100000,977729450,24750,24750,24750,24750,710
20240902,095900,960156950,24700,24700,24750,24700,1824
20240902,095800,915017800,24750,24750,24750,24700,2981
20240902,095700,841266850,24750,24750,24800,24750,143
20240902,095600,837727500,24750,24750,24800,24750,212
20240902,095500,832475450,24750,24750,24800,24750,61
20240902,095400,830965600,24750,24750,24800,24750,168
20240902,095300,826805100,24750,24750,24750,24750,150
20240902,095200,823092600,24800,24750,24850,24750,80
20240902,095100,821109150,24750,24800,24800,24750,189
20240902,095000,816424850,24850,24800,24850,24800,153
20240902,094900,812629150,24850,24800,24850,24800,168
20240902,094800,808459700,24800,24850,24850,24800,435
20240902,094700,797665650,24850,24750,24900,24750,770
20240902,094600,778536650,24800,24800,24800,24800,184
20240902,094500,773973450,24800,24800,24850,24800,357
20240902,094400,765119750,24800,24850,24850,24800,541
20240902,094300,751702650,24850,24800,24850,24800,351
20240902,094200,742993100,24850,24850,24850,24800,1175
20240902,094100,713821550,24850,24800,24850,24800,117
20240902,094000,710919900,24800,24850,24850,24800,122
20240902,093900,707893050,24800,24850,24850,24800,163
20240902,093800,703849100,24850,24850,24850,24800,540
20240902,093700,690431450,24850,24850,24850,24800,86
20240902,093600,688298200,24850,24800,24850,24750,745
20240902,093500,669801750,24800,24800,24850,24750,191
20240902,093400,665070400,24800,24750,24850,24750,180
20240902,093300,660607900,24750,24800,24800,24700,594
20240902,093200,645911000,24800,24700,24850,24700,687
20240902,093100,628890000,24750,24750,24750,24750,964
20240902,093000,605031000,24800,24800,24800,24750,128
20240902,092900,601859600,24800,24750,24800,24700,914
20240902,092800,579238500,24750,24750,24800,24750,198
20240902,092700,574334800,24750,24850,24850,24750,289
20240902,092600,567173000,24850,24700,24850,24700,1449
20240902,092500,531258750,24750,24700,24750,24700,516
20240902,092400,518513200,24700,24700,24750,24700,378
20240902,092300,509175800,24700,24750,24750,24700,165
20240902,092200,505099550,24700,24700,24700,24700,197
20240902,092100,500233650,24750,24750,24750,24700,134
20240902,092000,496921700,24700,24800,24800,24700,199
20240902,091900,491996500,24750,24700,24850,24700,1263
20240902,091800,460734900,24700,24700,24700,24650,266
20240902,091700,454167700,24700,24750,24750,24650,558
20240902,091600,440387300,24700,24700,24700,24700,235
20240902,091500,434582800,24700,24750,24750,24700,347
20240902,091400,426010700,24700,24700,24700,24650,444
20240902,091300,415057850,24700,24750,24750,24650,277
20240902,091200,408220250,24700,24700,24750,24600,3378
20240902,091100,324956850,24700,24700,24750,24650,877
20240902,091000,303292950,24650,24600,24700,24600,682
20240902,090900,286487700,24650,24650,24650,24600,1019
20240902,090800,261385150,24650,24700,24700,24650,637
20240902,090700,245682000,24700,24700,24700,24650,918
20240902,090600,223018050,24700,24650,24850,24650,915
20240902,090500,200358850,24700,24850,24850,24600,3875
20240902,090400,104604050,24850,24950,24950,24850,682
20240902,090300,87627000,24950,24950,25000,24900,1299
20240902,090200,55227450,24950,24950,25000,24900,753
20240902,090100,36451250,24950,25050,25050,24950,766
20240902,090000,17277700,25100,25150,25150,25100,687