KissMeData/439090/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212700,8178972300,21600,21600,21600,21600,5533
20240902,212600,8178972300,21600,21600,21600,21600,0
20240902,212500,8178972300,21600,21600,21600,21600,0
20240902,212400,8178972300,21600,21600,21600,21600,0
20240902,212300,8178972300,21600,21600,21600,21600,0
20240902,212200,8178972300,21600,21600,21600,21600,0
20240902,212100,8178972300,21600,21600,21600,21600,0
20240902,212000,8178972300,21600,21600,21600,21600,0
20240902,211900,8178972300,21600,21600,21600,21600,0
20240902,211800,8178972300,21600,21600,21600,21600,0
20240902,211700,8178972300,21600,21600,21600,21600,0
20240902,211600,8178972300,21600,21600,21600,21600,0
20240902,211500,8178972300,21600,21600,21600,21600,0
20240902,211400,8178972300,21600,21600,21600,21600,0
20240902,211300,8178972300,21600,21600,21600,21600,0
20240902,211200,8178972300,21600,21600,21600,21600,0
20240902,211100,8178972300,21600,21600,21600,21600,0
20240902,211000,8178972300,21600,21600,21600,21600,0
20240902,210900,8178972300,21600,21600,21600,21600,0
20240902,210800,8178972300,21600,21600,21600,21600,0
20240902,210700,8178972300,21600,21600,21600,21600,0
20240902,210600,8178972300,21600,21600,21600,21600,0
20240902,210500,8178972300,21600,21600,21600,21600,0
20240902,210400,8178972300,21600,21600,21600,21600,0
20240902,210300,8178972300,21600,21600,21600,21600,0
20240902,210200,8178972300,21600,21600,21600,21600,0
20240902,210100,8178972300,21600,21600,21600,21600,0
20240902,210000,8178972300,21600,21600,21600,21600,0
20240902,205900,8178972300,21600,21600,21600,21600,0
20240902,205800,8178972300,21600,21600,21600,21600,0
20240902,205700,8178972300,21600,21600,21600,21600,5533
20240902,205600,8178972300,21600,21600,21600,21600,0
20240902,205500,8178972300,21600,21600,21600,21600,0
20240902,205400,8178972300,21600,21600,21600,21600,0
20240902,205300,8178972300,21600,21600,21600,21600,0
20240902,205200,8178972300,21600,21600,21600,21600,0
20240902,205100,8178972300,21600,21600,21600,21600,0
20240902,205000,8178972300,21600,21600,21600,21600,0
20240902,204900,8178972300,21600,21600,21600,21600,0
20240902,204800,8178972300,21600,21600,21600,21600,0
20240902,204700,8178972300,21600,21600,21600,21600,0
20240902,204600,8178972300,21600,21600,21600,21600,0
20240902,204500,8178972300,21600,21600,21600,21600,0
20240902,204400,8178972300,21600,21600,21600,21600,0
20240902,204300,8178972300,21600,21600,21600,21600,0
20240902,204200,8178972300,21600,21600,21600,21600,0
20240902,204100,8178972300,21600,21600,21600,21600,0
20240902,204000,8178972300,21600,21600,21600,21600,0
20240902,203900,8178972300,21600,21600,21600,21600,0
20240902,203800,8178972300,21600,21600,21600,21600,0
20240902,203700,8178972300,21600,21600,21600,21600,0
20240902,203600,8178972300,21600,21600,21600,21600,0
20240902,203500,8178972300,21600,21600,21600,21600,0
20240902,203400,8178972300,21600,21600,21600,21600,0
20240902,203300,8178972300,21600,21600,21600,21600,0
20240902,203200,8178972300,21600,21600,21600,21600,0
20240902,203100,8178972300,21600,21600,21600,21600,0
20240902,203000,8178972300,21600,21600,21600,21600,0
20240902,202900,8178972300,21600,21600,21600,21600,0
20240902,202800,8178972300,21600,21600,21600,21600,0
20240902,202700,8178972300,21600,21600,21600,21600,5533
20240902,202600,8178972300,21600,21600,21600,21600,0
20240902,202500,8178972300,21600,21600,21600,21600,0
20240902,202400,8178972300,21600,21600,21600,21600,0
20240902,202300,8178972300,21600,21600,21600,21600,0
20240902,202200,8178972300,21600,21600,21600,21600,0
20240902,202100,8178972300,21600,21600,21600,21600,0
20240902,202000,8178972300,21600,21600,21600,21600,0
20240902,201900,8178972300,21600,21600,21600,21600,0
20240902,201800,8178972300,21600,21600,21600,21600,0
20240902,201700,8178972300,21600,21600,21600,21600,0
20240902,201600,8178972300,21600,21600,21600,21600,0
20240902,201500,8178972300,21600,21600,21600,21600,0
20240902,201400,8178972300,21600,21600,21600,21600,0
20240902,201300,8178972300,21600,21600,21600,21600,0
20240902,201200,8178972300,21600,21600,21600,21600,0
20240902,201100,8178972300,21600,21600,21600,21600,0
20240902,201000,8178972300,21600,21600,21600,21600,0
20240902,200900,8178972300,21600,21600,21600,21600,0
20240902,200800,8178972300,21600,21600,21600,21600,0
20240902,200700,8178972300,21600,21600,21600,21600,0
20240902,200600,8178972300,21600,21600,21600,21600,0
20240902,200500,8178972300,21600,21600,21600,21600,0
20240902,200400,8178972300,21600,21600,21600,21600,0
20240902,200300,8178972300,21600,21600,21600,21600,0
20240902,200200,8178972300,21600,21600,21600,21600,0
20240902,200100,8178972300,21600,21600,21600,21600,0
20240902,200000,8178972300,21600,21600,21600,21600,0
20240902,195900,8178972300,21600,21600,21600,21600,0
20240902,195800,8178972300,21600,21600,21600,21600,0
20240902,195700,8178972300,21600,21600,21600,21600,5533
20240902,195600,8178972300,21600,21600,21600,21600,0
20240902,195500,8178972300,21600,21600,21600,21600,0
20240902,195400,8178972300,21600,21600,21600,21600,0
20240902,195300,8178972300,21600,21600,21600,21600,0
20240902,195200,8178972300,21600,21600,21600,21600,0
20240902,195100,8178972300,21600,21600,21600,21600,0
20240902,195000,8178972300,21600,21600,21600,21600,0
20240902,194900,8178972300,21600,21600,21600,21600,0
20240902,194800,8178972300,21600,21600,21600,21600,0
20240902,194700,8178972300,21600,21600,21600,21600,0
20240902,194600,8178972300,21600,21600,21600,21600,0
20240902,194500,8178972300,21600,21600,21600,21600,0
20240902,194400,8178972300,21600,21600,21600,21600,0
20240902,194300,8178972300,21600,21600,21600,21600,0
20240902,194200,8178972300,21600,21600,21600,21600,0
20240902,194100,8178972300,21600,21600,21600,21600,0
20240902,194000,8178972300,21600,21600,21600,21600,0
20240902,193900,8178972300,21600,21600,21600,21600,0
20240902,193800,8178972300,21600,21600,21600,21600,0
20240902,193700,8178972300,21600,21600,21600,21600,0
20240902,193600,8178972300,21600,21600,21600,21600,0
20240902,193500,8178972300,21600,21600,21600,21600,0
20240902,193400,8178972300,21600,21600,21600,21600,0
20240902,193300,8178972300,21600,21600,21600,21600,0
20240902,193200,8178972300,21600,21600,21600,21600,0
20240902,193100,8178972300,21600,21600,21600,21600,0
20240902,193000,8178972300,21600,21600,21600,21600,0
20240902,192900,8178972300,21600,21600,21600,21600,0
20240902,192800,8178972300,21600,21600,21600,21600,0
20240902,192700,8178972300,21600,21600,21600,21600,5533
20240902,192600,8178972300,21600,21600,21600,21600,0
20240902,192500,8178972300,21600,21600,21600,21600,0
20240902,192400,8178972300,21600,21600,21600,21600,0
20240902,192300,8178972300,21600,21600,21600,21600,0
20240902,192200,8178972300,21600,21600,21600,21600,0
20240902,192100,8178972300,21600,21600,21600,21600,0
20240902,192000,8178972300,21600,21600,21600,21600,0
20240902,191900,8178972300,21600,21600,21600,21600,0
20240902,191800,8178972300,21600,21600,21600,21600,0
20240902,191700,8178972300,21600,21600,21600,21600,0
20240902,191600,8178972300,21600,21600,21600,21600,0
20240902,191500,8178972300,21600,21600,21600,21600,0
20240902,191400,8178972300,21600,21600,21600,21600,0
20240902,191300,8178972300,21600,21600,21600,21600,0
20240902,191200,8178972300,21600,21600,21600,21600,0
20240902,191100,8178972300,21600,21600,21600,21600,0
20240902,191000,8178972300,21600,21600,21600,21600,0
20240902,190900,8178972300,21600,21600,21600,21600,0
20240902,190800,8178972300,21600,21600,21600,21600,0
20240902,190700,8178972300,21600,21600,21600,21600,0
20240902,190600,8178972300,21600,21600,21600,21600,0
20240902,190500,8178972300,21600,21600,21600,21600,0
20240902,190400,8178972300,21600,21600,21600,21600,0
20240902,190300,8178972300,21600,21600,21600,21600,0
20240902,190200,8178972300,21600,21600,21600,21600,0
20240902,190100,8178972300,21600,21600,21600,21600,0
20240902,190000,8178972300,21600,21600,21600,21600,0
20240902,185900,8178972300,21600,21600,21600,21600,0
20240902,185800,8178972300,21600,21600,21600,21600,0
20240902,185700,8178972300,21600,21600,21600,21600,5533
20240902,185600,8178972300,21600,21600,21600,21600,0
20240902,185500,8178972300,21600,21600,21600,21600,0
20240902,185400,8178972300,21600,21600,21600,21600,0
20240902,185300,8178972300,21600,21600,21600,21600,0
20240902,185200,8178972300,21600,21600,21600,21600,0
20240902,185100,8178972300,21600,21600,21600,21600,0
20240902,185000,8178972300,21600,21600,21600,21600,0
20240902,184900,8178972300,21600,21600,21600,21600,0
20240902,184800,8178972300,21600,21600,21600,21600,0
20240902,184700,8178972300,21600,21600,21600,21600,0
20240902,184600,8178972300,21600,21600,21600,21600,0
20240902,184500,8178972300,21600,21600,21600,21600,0
20240902,184400,8178972300,21600,21600,21600,21600,0
20240902,184300,8178972300,21600,21600,21600,21600,0
20240902,184200,8178972300,21600,21600,21600,21600,0
20240902,184100,8178972300,21600,21600,21600,21600,0
20240902,184000,8178972300,21600,21600,21600,21600,0
20240902,183900,8178972300,21600,21600,21600,21600,0
20240902,183800,8178972300,21600,21600,21600,21600,0
20240902,183700,8178972300,21600,21600,21600,21600,0
20240902,183600,8178972300,21600,21600,21600,21600,0
20240902,183500,8178972300,21600,21600,21600,21600,0
20240902,183400,8178972300,21600,21600,21600,21600,0
20240902,183300,8178972300,21600,21600,21600,21600,0
20240902,183200,8178972300,21600,21600,21600,21600,0
20240902,183100,8178972300,21600,21600,21600,21600,0
20240902,183000,8178972300,21600,21600,21600,21600,0
20240902,182900,8178972300,21600,21600,21600,21600,0
20240902,182800,8178972300,21600,21600,21600,21600,0
20240902,182700,8178972300,21600,21600,21600,21600,5533
20240902,182600,8178972300,21600,21600,21600,21600,0
20240902,182500,8178972300,21600,21600,21600,21600,0
20240902,182400,8178972300,21600,21600,21600,21600,0
20240902,182300,8178972300,21600,21600,21600,21600,0
20240902,182200,8178972300,21600,21600,21600,21600,0
20240902,182100,8178972300,21600,21600,21600,21600,0
20240902,182000,8178972300,21600,21600,21600,21600,0
20240902,181900,8178972300,21600,21600,21600,21600,0
20240902,181800,8178972300,21600,21600,21600,21600,0
20240902,181700,8178972300,21600,21600,21600,21600,0
20240902,181600,8178972300,21600,21600,21600,21600,0
20240902,181500,8178972300,21600,21600,21600,21600,0
20240902,181400,8178972300,21600,21600,21600,21600,0
20240902,181300,8178972300,21600,21600,21600,21600,0
20240902,181200,8178972300,21600,21600,21600,21600,0
20240902,181100,8178972300,21600,21600,21600,21600,0
20240902,181000,8178972300,21600,21600,21600,21600,0
20240902,180900,8178972300,21600,21600,21600,21600,0
20240902,180800,8178972300,21600,21600,21600,21600,0
20240902,180700,8178972300,21600,21600,21600,21600,0
20240902,180600,8178972300,21600,21600,21600,21600,0
20240902,180500,8178972300,21600,21600,21600,21600,0
20240902,180400,8178972300,21600,21600,21600,21600,0
20240902,180300,8178972300,21600,21600,21600,21600,0
20240902,180200,8178972300,21600,21600,21600,21600,0
20240902,180100,8178972300,21600,21600,21600,21600,0
20240902,180000,8178972300,21600,21600,21600,21600,0
20240902,175900,8178972300,21600,21600,21600,21600,0
20240902,175800,8178972300,21600,21600,21600,21600,0
20240902,175700,8178972300,21600,21600,21600,21600,5533
20240902,175600,8178972300,21600,21600,21600,21600,0
20240902,175500,8178972300,21600,21600,21600,21600,0
20240902,175400,8178972300,21600,21600,21600,21600,0
20240902,175300,8178972300,21600,21600,21600,21600,0
20240902,175200,8178972300,21600,21600,21600,21600,0
20240902,175100,8178972300,21600,21600,21600,21600,0
20240902,175000,8178972300,21600,21600,21600,21600,0
20240902,174900,8178972300,21600,21600,21600,21600,0
20240902,174800,8178972300,21600,21600,21600,21600,0
20240902,174700,8178972300,21600,21600,21600,21600,0
20240902,174600,8178972300,21600,21600,21600,21600,0
20240902,174500,8178972300,21600,21600,21600,21600,0
20240902,174400,8178972300,21600,21600,21600,21600,0
20240902,174300,8178972300,21600,21600,21600,21600,0
20240902,174200,8178972300,21600,21600,21600,21600,0
20240902,174100,8178972300,21600,21600,21600,21600,0
20240902,174000,8178972300,21600,21600,21600,21600,0
20240902,173900,8178972300,21600,21600,21600,21600,0
20240902,173800,8178972300,21600,21600,21600,21600,0
20240902,173700,8178972300,21600,21600,21600,21600,0
20240902,173600,8178972300,21600,21600,21600,21600,0
20240902,173500,8178972300,21600,21600,21600,21600,0
20240902,173400,8178972300,21600,21600,21600,21600,0
20240902,173300,8178972300,21600,21600,21600,21600,0
20240902,173200,8178972300,21600,21600,21600,21600,0
20240902,173100,8178972300,21600,21600,21600,21600,0
20240902,173000,8178972300,21600,21600,21600,21600,0
20240902,172900,8178972300,21600,21600,21600,21600,0
20240902,172800,8178972300,21600,21600,21600,21600,0
20240902,172700,8178972300,21600,21600,21600,21600,5533
20240902,172600,8178972300,21600,21600,21600,21600,0
20240902,172500,8178972300,21600,21600,21600,21600,0
20240902,172400,8178972300,21600,21600,21600,21600,0
20240902,172300,8178972300,21600,21600,21600,21600,0
20240902,172200,8178972300,21600,21600,21600,21600,0
20240902,172100,8178972300,21600,21600,21600,21600,0
20240902,172000,8178972300,21600,21600,21600,21600,0
20240902,171900,8178972300,21600,21600,21600,21600,0
20240902,171800,8178972300,21600,21600,21600,21600,0
20240902,171700,8178972300,21600,21600,21600,21600,0
20240902,171600,8178972300,21600,21600,21600,21600,0
20240902,171500,8178972300,21600,21600,21600,21600,0
20240902,171400,8178972300,21600,21600,21600,21600,0
20240902,171300,8178972300,21600,21600,21600,21600,0
20240902,171200,8178972300,21600,21600,21600,21600,0
20240902,171100,8178972300,21600,21600,21600,21600,0
20240902,171000,8178972300,21600,21600,21600,21600,0
20240902,170900,8178972300,21600,21600,21600,21600,0
20240902,170800,8178972300,21600,21600,21600,21600,0
20240902,170700,8178972300,21600,21600,21600,21600,0
20240902,170600,8178972300,21600,21600,21600,21600,0
20240902,170500,8178972300,21600,21600,21600,21600,0
20240902,170400,8178972300,21600,21600,21600,21600,0
20240902,170300,8178972300,21600,21600,21600,21600,0
20240902,170200,8178972300,21600,21600,21600,21600,0
20240902,170100,8178972300,21600,21600,21600,21600,0
20240902,170000,8178972300,21600,21600,21600,21600,0
20240902,165900,8178972300,21600,21600,21600,21600,0
20240902,165800,8178972300,21600,21600,21600,21600,0
20240902,165700,8178972300,21600,21600,21600,21600,5533
20240902,165600,8178972300,21600,21600,21600,21600,0
20240902,165500,8178972300,21600,21600,21600,21600,0
20240902,165400,8178972300,21600,21600,21600,21600,0
20240902,165300,8178972300,21600,21600,21600,21600,0
20240902,165200,8178972300,21600,21600,21600,21600,0
20240902,165100,8178972300,21600,21600,21600,21600,0
20240902,165000,8178972300,21600,21600,21600,21600,0
20240902,164900,8178972300,21600,21600,21600,21600,0
20240902,164800,8178972300,21600,21600,21600,21600,0
20240902,164700,8178972300,21600,21600,21600,21600,0
20240902,164600,8178972300,21600,21600,21600,21600,0
20240902,164500,8178972300,21600,21600,21600,21600,0
20240902,164400,8178972300,21600,21600,21600,21600,0
20240902,164300,8178972300,21600,21600,21600,21600,0
20240902,164200,8178972300,21600,21600,21600,21600,0
20240902,164100,8178972300,21600,21600,21600,21600,0
20240902,164000,8178972300,21600,21600,21600,21600,0
20240902,163900,8178972300,21600,21600,21600,21600,0
20240902,163800,8178972300,21600,21600,21600,21600,0
20240902,163700,8178972300,21600,21600,21600,21600,0
20240902,163600,8178972300,21600,21600,21600,21600,0
20240902,163500,8178972300,21600,21600,21600,21600,0
20240902,163400,8178972300,21600,21600,21600,21600,0
20240902,163300,8178972300,21600,21600,21600,21600,0
20240902,163200,8178972300,21600,21600,21600,21600,0
20240902,163100,8178972300,21600,21600,21600,21600,0
20240902,163000,8178972300,21600,21600,21600,21600,0
20240902,162900,8178972300,21600,21600,21600,21600,0
20240902,162800,8178972300,21600,21600,21600,21600,0
20240902,162700,8178972300,21600,21600,21600,21600,5533
20240902,162600,8178972300,21600,21600,21600,21600,0
20240902,162500,8178972300,21600,21600,21600,21600,0
20240902,162400,8178972300,21600,21600,21600,21600,0
20240902,162300,8178972300,21600,21600,21600,21600,0
20240902,162200,8178972300,21600,21600,21600,21600,0
20240902,162100,8178972300,21600,21600,21600,21600,0
20240902,162000,8178972300,21600,21600,21600,21600,0
20240902,161900,8178972300,21600,21600,21600,21600,0
20240902,161800,8178972300,21600,21600,21600,21600,0
20240902,161700,8178972300,21600,21600,21600,21600,0
20240902,161600,8178972300,21600,21600,21600,21600,0
20240902,161500,8178972300,21600,21600,21600,21600,0
20240902,161400,8178972300,21600,21600,21600,21600,0
20240902,161300,8178972300,21600,21600,21600,21600,0
20240902,161200,8178972300,21600,21600,21600,21600,0
20240902,161100,8178972300,21600,21600,21600,21600,0
20240902,161000,8178972300,21600,21600,21600,21600,0
20240902,160900,8178972300,21600,21600,21600,21600,0
20240902,160800,8178972300,21600,21600,21600,21600,0
20240902,160700,8178972300,21600,21600,21600,21600,0
20240902,160600,8178972300,21600,21600,21600,21600,0
20240902,160500,8178972300,21600,21600,21600,21600,0
20240902,160400,8178972300,21600,21600,21600,21600,0
20240902,160300,8178972300,21600,21600,21600,21600,0
20240902,160200,8178972300,21600,21600,21600,21600,0
20240902,160100,8178972300,21600,21600,21600,21600,0
20240902,160000,8178972300,21600,21600,21600,21600,0
20240902,155900,8178972300,21600,21600,21600,21600,0
20240902,155800,8178972300,21600,21600,21600,21600,0
20240902,155700,8178972300,21600,21600,21600,21600,5533
20240902,155600,8178972300,21600,21600,21600,21600,0
20240902,155500,8178972300,21600,21600,21600,21600,0
20240902,155400,8178972300,21600,21600,21600,21600,0
20240902,155300,8178972300,21600,21600,21600,21600,0
20240902,155200,8178972300,21600,21600,21600,21600,0
20240902,155100,8178972300,21600,21600,21600,21600,0
20240902,155000,8178972300,21600,21600,21600,21600,0
20240902,154900,8178972300,21600,21600,21600,21600,0
20240902,154800,8178972300,21600,21600,21600,21600,0
20240902,154700,8178972300,21600,21600,21600,21600,0
20240902,154600,8178972300,21600,21600,21600,21600,0
20240902,154500,8178972300,21600,21600,21600,21600,0
20240902,154400,8178972300,21600,21600,21600,21600,0
20240902,154300,8178972300,21600,21600,21600,21600,0
20240902,154200,8178972300,21600,21600,21600,21600,0
20240902,154100,8178972300,21600,21600,21600,21600,0
20240902,154000,8178972300,21600,21600,21600,21600,0
20240902,153900,8178972300,21600,21600,21600,21600,0
20240902,153800,8178972300,21600,21600,21600,21600,0
20240902,153700,8178972300,21600,21600,21600,21600,0
20240902,153600,8178972300,21600,21600,21600,21600,0
20240902,153500,8178972300,21600,21600,21600,21600,0
20240902,153400,8178972300,21600,21600,21600,21600,0
20240902,153300,8178972300,21600,21600,21600,21600,0
20240902,153200,8178972300,21600,21600,21600,21600,0
20240902,153100,8178972300,21600,21600,21600,21600,0
20240902,153000,8178972300,21600,21600,21600,21600,5533
20240902,152900,8059459500,21600,21600,21600,21600,0
20240902,152800,8059459500,21600,21600,21600,21600,0
20240902,152700,8059459500,21600,21600,21600,21600,0
20240902,152600,8059459500,21600,21600,21600,21600,0
20240902,152500,8059459500,21600,21600,21600,21600,0
20240902,152400,8059459500,21600,21600,21600,21600,0
20240902,152300,8059459500,21600,21600,21600,21600,0
20240902,152200,8059459500,21600,21600,21600,21600,0
20240902,152100,8059459500,21600,21600,21600,21600,0
20240902,152000,8059459500,21600,21600,21600,21600,0
20240902,151900,8059459500,21600,21600,21600,21550,1456
20240902,151800,8028011550,21550,21550,21600,21550,1395
20240902,151700,7997905250,21600,21550,21600,21550,541
20240902,151600,7986226600,21550,21600,21600,21550,973
20240902,151500,7965236900,21600,21550,21600,21550,756
20240902,151400,7948943050,21550,21600,21650,21550,2017
20240902,151300,7905383400,21600,21650,21650,21600,1002
20240902,151200,7883729700,21650,21650,21700,21600,1674
20240902,151100,7847493600,21650,21600,21650,21600,1149
20240902,151000,7822672450,21600,21550,21600,21550,1021
20240902,150900,7800666700,21550,21550,21600,21550,468
20240902,150800,7790577750,21600,21600,21600,21550,1132
20240902,150700,7766126700,21600,21650,21650,21600,1149
20240902,150600,7741281450,21600,21600,21650,21600,486
20240902,150500,7730781850,21600,21650,21650,21600,465
20240902,150400,7720718450,21650,21700,21700,21650,1266
20240902,150300,7693265700,21750,21750,21750,21700,2298
20240902,150200,7643311600,21750,21800,21800,21700,1412
20240902,150100,7612604850,21750,21800,21800,21750,475
20240902,150000,7602250200,21800,21750,21800,21750,1770
20240902,145900,7563678150,21750,21750,21800,21750,3362
20240902,145800,7490539100,21750,21750,21800,21700,3985
20240902,145700,7403745900,21800,21700,21800,21650,4122
20240902,145600,7314152150,21750,21700,21800,21700,4180
20240902,145500,7223271550,21750,21650,21750,21600,5014
20240902,145400,7114580800,21650,21600,21650,21600,3339
20240902,145300,7042452750,21600,21600,21600,21600,383
20240902,145200,7034179950,21600,21600,21600,21550,128
20240902,145100,7031421150,21550,21550,21550,21550,915
20240902,145000,7011702900,21550,21500,21550,21500,423
20240902,144900,7002591950,21550,21500,21550,21500,185
20240902,144800,6998614200,21550,21500,21550,21500,26
20240902,144700,6998055050,21500,21550,21550,21500,45
20240902,144600,6997087300,21500,21450,21550,21450,1228
20240902,144500,6970698800,21450,21500,21500,21450,212
20240902,144400,6966147100,21500,21500,21500,21500,272
20240902,144300,6960299100,21450,21450,21450,21450,1
20240902,144200,6960277650,21500,21450,21500,21450,26
20240902,144100,6959719900,21450,21500,21500,21450,877
20240902,144000,6940907000,21450,21500,21500,21450,353
20240902,143900,6933321350,21500,21500,21500,21500,455
20240902,143800,6923538850,21500,21500,21500,21500,291
20240902,143700,6917282350,21550,21550,21550,21550,2
20240902,143600,6917239250,21500,21500,21500,21500,0
20240902,143500,6917239250,21500,21550,21550,21500,103
20240902,143400,6915024700,21550,21500,21550,21500,309
20240902,143300,6908366900,21500,21500,21500,21500,4
20240902,143200,6908280900,21550,21500,21550,21500,635
20240902,143100,6894598950,21500,21550,21600,21450,2579
20240902,143000,6839017250,21550,21500,21550,21450,775
20240902,142900,6822351800,21500,21500,21500,21450,168
20240902,142800,6818743650,21500,21500,21500,21500,317
20240902,142700,6811928150,21500,21500,21550,21500,1048
20240902,142600,6789391150,21500,21500,21500,21500,20
20240902,142500,6788961150,21500,21500,21500,21500,1052
20240902,142400,6766343150,21500,21500,21500,21500,51
20240902,142300,6765246650,21500,21500,21500,21500,159
20240902,142200,6761828150,21500,21500,21500,21500,0
20240902,142100,6761828150,21500,21500,21550,21500,1516
20240902,142000,6729203200,21500,21500,21500,21500,99
20240902,141900,6727074700,21500,21500,21550,21500,1284
20240902,141800,6699459200,21550,21550,21600,21500,2289
20240902,141700,6650100750,21500,21450,21550,21450,3184
20240902,141600,6581574800,21500,21500,21500,21500,318
20240902,141500,6574737800,21500,21450,21500,21350,7532
20240902,141400,6413504700,21450,21400,21450,21400,52
20240902,141300,6412391850,21450,21450,21450,21450,50
20240902,141200,6411319350,21400,21500,21500,21400,26
20240902,141100,6410762800,21450,21500,21500,21450,111
20240902,141000,6408381800,21500,21500,21500,21500,337
20240902,140900,6401136300,21450,21450,21450,21450,612
20240902,140800,6388008900,21450,21450,21450,21450,913
20240902,140700,6368425050,21450,21450,21450,21450,2307
20240902,140600,6318939900,21450,21500,21500,21450,336
20240902,140500,6311732600,21450,21450,21450,21450,0
20240902,140400,6311732600,21450,21450,21450,21450,146
20240902,140300,6308600900,21500,21500,21500,21450,65
20240902,140200,6307205900,21500,21500,21500,21450,407
20240902,140100,6298465550,21450,21450,21450,21450,2767
20240902,140000,6239113400,21500,21500,21500,21500,82
20240902,135900,6237350400,21500,21500,21500,21500,41
20240902,135800,6236468900,21500,21500,21500,21500,16
20240902,135700,6236124900,21500,21450,21500,21450,230
20240902,135600,6231189300,21450,21450,21450,21450,72
20240902,135500,6229644900,21500,21500,21500,21500,0
20240902,135400,6229644900,21500,21500,21500,21500,216
20240902,135300,6225000900,21500,21500,21500,21500,338
20240902,135200,6217733900,21550,21550,21550,21550,37
20240902,135100,6216936550,21500,21500,21500,21500,115
20240902,135000,6214464050,21500,21500,21500,21500,40
20240902,134900,6213604050,21500,21500,21550,21500,351
20240902,134800,6206057500,21550,21500,21550,21500,485
20240902,134700,6195629900,21550,21550,21550,21550,1
20240902,134600,6195608350,21500,21500,21550,21500,15
20240902,134500,6195285800,21500,21550,21550,21500,29
20240902,134400,6194661700,21550,21550,21550,21550,5
20240902,134300,6194553950,21550,21550,21550,21550,1
20240902,134200,6194532400,21500,21500,21500,21500,53
20240902,134100,6193392900,21500,21450,21500,21450,78
20240902,134000,6191715950,21450,21500,21500,21450,115
20240902,133900,6189244200,21500,21500,21500,21500,51
20240902,133800,6188147700,21500,21500,21500,21450,146
20240902,133700,6185008900,21450,21450,21450,21450,1
20240902,133600,6184987450,21500,21450,21500,21450,802
20240902,133500,6167783050,21450,21450,21450,21450,427
20240902,133400,6158623900,21450,21450,21450,21450,40
20240902,133300,6157765900,21400,21400,21450,21400,388
20240902,133200,6149460400,21400,21450,21450,21400,495
20240902,133100,6138866650,21450,21450,21450,21450,30
20240902,133000,6138223150,21400,21400,21400,21400,53
20240902,132900,6137088950,21450,21450,21450,21400,141
20240902,132800,6134065850,21400,21450,21450,21400,264
20240902,132700,6128414700,21450,21400,21450,21350,318
20240902,132600,6121609400,21400,21450,21450,21400,2744
20240902,132500,6062887750,21400,21400,21400,21400,1089
20240902,132400,6039583150,21450,21400,21450,21400,29
20240902,132300,6038961300,21450,21450,21450,21450,88
20240902,132200,6037073700,21400,21400,21400,21400,25
20240902,132100,6036538700,21450,21450,21450,21450,4
20240902,132000,6036452900,21450,21450,21450,21450,12
20240902,131900,6036195500,21450,21500,21500,21400,262
20240902,131800,6030576500,21450,21450,21450,21450,603
20240902,131700,6017642150,21500,21450,21500,21450,388
20240902,131600,6009316700,21450,21400,21450,21400,28
20240902,131500,6008716300,21450,21450,21450,21400,35
20240902,131400,6007965800,21450,21450,21450,21450,105
20240902,131300,6005713550,21500,21450,21500,21450,68
20240902,131200,6004254900,21450,21450,21450,21450,679
20240902,131100,5989690350,21450,21500,21500,21450,1228
20240902,131000,5963349050,21500,21500,21500,21500,25
20240902,130900,5962811550,21500,21500,21500,21450,235
20240902,130800,5957764950,21500,21500,21500,21500,11
20240902,130700,5957528450,21500,21500,21500,21500,94
20240902,130600,5955507450,21450,21500,21500,21450,822
20240902,130500,5937834950,21500,21550,21550,21500,4
20240902,130400,5937748900,21550,21550,21550,21550,365
20240902,130300,5929883150,21550,21500,21550,21500,43
20240902,130200,5928957300,21500,21500,21500,21500,679
20240902,130100,5914358800,21500,21500,21500,21500,1605
20240902,130000,5879851300,21550,21550,21550,21550,1038
20240902,125900,5857482400,21550,21550,21550,21550,300
20240902,125800,5851017400,21550,21500,21550,21500,111
20240902,125700,5848629350,21500,21500,21550,21500,127
20240902,125600,5845897850,21500,21550,21550,21500,17
20240902,125500,5845531550,21500,21550,21550,21500,17
20240902,125400,5845166000,21550,21500,21550,21500,542
20240902,125300,5833489700,21550,21500,21550,21500,60
20240902,125200,5832197600,21550,21500,21550,21500,191
20240902,125100,5828086550,21500,21500,21550,21500,7
20240902,125000,5827935850,21500,21500,21550,21500,160
20240902,124900,5824495800,21500,21500,21500,21500,33
20240902,124800,5823786300,21550,21500,21550,21500,461
20240902,124700,5813874350,21500,21500,21500,21500,20
20240902,124600,5813444350,21550,21550,21550,21550,1
20240902,124500,5813422800,21500,21550,21550,21500,9
20240902,124400,5813229200,21550,21550,21550,21550,302
20240902,124300,5806721100,21550,21500,21550,21500,56
20240902,124200,5805517000,21550,21550,21550,21550,589
20240902,124100,5792824050,21550,21550,21550,21550,0
20240902,124000,5792824050,21550,21550,21550,21550,0
20240902,123900,5792824050,21550,21550,21550,21550,10
20240902,123800,5792608550,21550,21550,21550,21550,5
20240902,123700,5792500800,21550,21550,21550,21550,3
20240902,123600,5792436150,21500,21550,21550,21500,69
20240902,123500,5790949250,21550,21500,21550,21500,228
20240902,123400,5786038350,21500,21500,21500,21500,457
20240902,123300,5776212850,21500,21500,21500,21500,1
20240902,123200,5776191350,21500,21500,21500,21500,45
20240902,123100,5775223850,21550,21550,21550,21550,155
20240902,123000,5771883600,21550,21600,21600,21550,26
20240902,122900,5771323250,21600,21550,21600,21550,124
20240902,122800,5768644950,21600,21550,21600,21550,74
20240902,122700,5767050200,21550,21550,21550,21550,3
20240902,122600,5766985550,21550,21550,21550,21550,118
20240902,122500,5764442650,21600,21600,21600,21600,1
20240902,122400,5764421050,21550,21550,21550,21550,7
20240902,122300,5764270200,21600,21600,21600,21550,35
20240902,122200,5763514250,21600,21550,21600,21550,4
20240902,122100,5763427950,21600,21550,21600,21550,143
20240902,122000,5760343450,21550,21550,21550,21550,206
20240902,121900,5755904150,21550,21550,21550,21550,2
20240902,121800,5755861050,21550,21550,21550,21550,11
20240902,121700,5755624000,21550,21550,21550,21550,72
20240902,121600,5754072400,21500,21550,21550,21500,1039
20240902,121500,5731731950,21550,21550,21550,21550,433
20240902,121400,5722400800,21500,21500,21500,21500,0
20240902,121300,5722400800,21500,21500,21500,21500,300
20240902,121200,5715950800,21500,21500,21500,21500,40
20240902,121100,5715090800,21500,21550,21550,21500,392
20240902,121000,5706661450,21550,21600,21600,21550,25
20240902,120900,5706122650,21550,21550,21550,21550,106
20240902,120800,5703838350,21550,21550,21550,21550,123
20240902,120700,5701187700,21550,21550,21550,21550,17
20240902,120600,5700821350,21600,21550,21600,21550,946
20240902,120500,5680434300,21550,21600,21600,21550,49
20240902,120400,5679378300,21550,21600,21600,21550,33
20240902,120300,5678665600,21600,21600,21600,21600,142
20240902,120200,5675598400,21600,21600,21600,21600,20
20240902,120100,5675166400,21600,21600,21600,21600,325
20240902,120000,5668146400,21600,21600,21600,21600,226
20240902,115900,5663264800,21550,21550,21600,21550,315
20240902,115800,5656466950,21550,21600,21600,21550,52
20240902,115700,5655343850,21600,21600,21600,21600,137
20240902,115600,5652384650,21600,21600,21600,21600,0
20240902,115500,5652384650,21600,21600,21600,21600,18
20240902,115400,5651995850,21600,21550,21600,21550,125
20240902,115300,5649300900,21500,21550,21550,21500,560
20240902,115200,5637250450,21600,21550,21600,21550,2
20240902,115100,5637207300,21600,21550,21600,21550,97
20240902,115000,5635116500,21550,21500,21550,21500,446
20240902,114900,5625505250,21550,21500,21550,21500,14
20240902,114800,5625203600,21550,21500,21550,21500,120
20240902,114700,5622621100,21500,21550,21550,21500,55
20240902,114600,5621436100,21500,21500,21500,21500,85
20240902,114500,5619608600,21500,21500,21500,21500,223
20240902,114400,5614814100,21500,21550,21550,21500,83
20240902,114300,5613028600,21550,21550,21550,21550,0
20240902,114200,5613028600,21550,21550,21550,21550,5
20240902,114100,5612920850,21500,21500,21500,21500,93
20240902,114000,5610921350,21500,21500,21500,21500,62
20240902,113900,5609588350,21450,21500,21500,21450,21
20240902,113800,5609136900,21500,21500,21500,21500,20
20240902,113700,5608706900,21450,21450,21450,21450,2
20240902,113600,5608664000,21450,21450,21450,21450,3
20240902,113500,5608599650,21450,21450,21450,21450,764
20240902,113400,5592211850,21450,21450,21450,21450,0
20240902,113300,5592211850,21450,21500,21500,21450,6
20240902,113200,5592083050,21500,21500,21500,21500,150
20240902,113100,5588858050,21500,21500,21500,21500,138
20240902,113000,5585891050,21500,21500,21500,21500,21
20240902,112900,5585439550,21500,21500,21500,21500,11
20240902,112800,5585203050,21550,21550,21550,21550,1
20240902,112700,5585181500,21550,21550,21550,21550,19
20240902,112600,5584772050,21550,21500,21550,21500,34
20240902,112500,5584041000,21500,21500,21500,21500,10
20240902,112400,5583826000,21500,21500,21500,21500,0
20240902,112300,5583826000,21500,21500,21500,21500,35
20240902,112200,5583073500,21450,21450,21450,21450,0
20240902,112100,5583073500,21450,21450,21450,21450,18
20240902,112000,5582687400,21500,21500,21500,21500,124
20240902,111900,5580021400,21450,21450,21450,21450,215
20240902,111800,5575409650,21450,21450,21450,21450,45
20240902,111700,5574444400,21450,21450,21450,21450,10
20240902,111600,5574229900,21400,21450,21450,21400,15
20240902,111500,5573908650,21400,21450,21450,21400,406
20240902,111400,5565202950,21400,21450,21450,21400,80
20240902,111300,5563487100,21400,21450,21450,21400,2044
20240902,111200,5519744750,21500,21400,21500,21400,55
20240902,111100,5518562750,21450,21400,21450,21400,532
20240902,111000,5507172850,21450,21450,21450,21450,128
20240902,110900,5504427250,21450,21450,21450,21400,510
20240902,110800,5493489650,21450,21500,21500,21450,256
20240902,110700,5487998200,21500,21450,21500,21450,25
20240902,110600,5487461750,21450,21500,21500,21450,3306
20240902,110500,5416546750,21500,21450,21500,21450,107
20240902,110400,5414251350,21500,21500,21500,21500,470
20240902,110300,5404146350,21500,21500,21500,21500,11
20240902,110200,5403909850,21450,21450,21500,21450,3893
20240902,110100,5320399150,21450,21450,21500,21450,27
20240902,110000,5319819700,21450,21500,21500,21450,1090
20240902,105900,5296437100,21500,21450,21500,21450,381
20240902,105800,5288260550,21450,21500,21500,21450,73
20240902,105700,5286691100,21500,21500,21500,21500,5
20240902,105600,5286583600,21500,21500,21500,21500,13
20240902,105500,5286304100,21500,21500,21500,21500,12
20240902,105400,5286046100,21500,21500,21500,21500,406
20240902,105300,5277317100,21500,21450,21500,21450,249
20240902,105200,5271975500,21500,21500,21500,21450,3809
20240902,105100,5190085450,21500,21550,21550,21500,374
20240902,105000,5182037450,21550,21550,21550,21550,240
20240902,104900,5176865450,21550,21550,21550,21550,161
20240902,104800,5173395900,21550,21550,21550,21550,368
20240902,104700,5165465500,21600,21600,21600,21600,10
20240902,104600,5165249500,21600,21650,21650,21600,104
20240902,104500,5163002250,21650,21600,21650,21600,186
20240902,104400,5158979550,21550,21550,21550,21550,1
20240902,104300,5158958000,21550,21600,21600,21550,47
20240902,104200,5157942850,21600,21600,21600,21600,625
20240902,104100,5144442850,21600,21550,21600,21550,102
20240902,104000,5142241800,21500,21500,21500,21500,10
20240902,103900,5142026800,21500,21550,21550,21500,958
20240902,103800,5121384900,21600,21600,21600,21550,523
20240902,103700,5110091200,21600,21600,21600,21550,39
20240902,103600,5109250500,21550,21550,21550,21500,242
20240902,103500,5104042500,21550,21550,21550,21550,61
20240902,103400,5102727950,21550,21600,21600,21550,144
20240902,103300,5099623400,21600,21600,21600,21600,255
20240902,103200,5094115400,21550,21550,21550,21550,229
20240902,103100,5089180450,21550,21550,21550,21550,50
20240902,103000,5088102950,21550,21550,21550,21550,1037
20240902,102900,5065755600,21600,21600,21600,21600,316
20240902,102800,5058930000,21550,21550,21550,21550,133
20240902,102700,5056063850,21550,21550,21550,21550,554
20240902,102600,5044125150,21550,21550,21550,21550,93
20240902,102500,5042121000,21550,21550,21550,21550,37
20240902,102400,5041323650,21550,21550,21550,21550,40
20240902,102300,5040461650,21550,21550,21550,21550,78
20240902,102200,5038780750,21500,21500,21550,21500,250
20240902,102100,5033404750,21500,21450,21500,21450,1106
20240902,102000,5009668650,21500,21450,21500,21450,102
20240902,101900,5007477700,21450,21500,21550,21400,1327
20240902,101800,4979026000,21550,21500,21550,21450,1104
20240902,101700,4955325650,21500,21500,21500,21450,178
20240902,101600,4951504050,21500,21500,21500,21450,52
20240902,101500,4950387450,21550,21550,21550,21500,287
20240902,101400,4944206500,21550,21500,21550,21450,323
20240902,101300,4937272750,21500,21500,21500,21500,19
20240902,101200,4936864250,21500,21550,21550,21450,843
20240902,101100,4918767000,21550,21450,21550,21450,226
20240902,101000,4913906050,21450,21600,21600,21400,7447
20240902,100900,4753714600,21600,21650,21650,21600,223
20240902,100800,4748887100,21700,21650,21700,21650,228
20240902,100700,4743950350,21650,21700,21700,21650,423
20240902,100600,4734791600,21700,21700,21750,21700,762
20240902,100500,4718242450,21750,21750,21750,21700,480
20240902,100400,4707826250,21700,21650,21700,21650,550
20240902,100300,4695891900,21650,21650,21650,21650,269
20240902,100200,4690068050,21600,21650,21700,21600,505
20240902,100100,4679150250,21650,21700,21700,21650,627
20240902,100000,4665558600,21700,21700,21700,21600,1462
20240902,095900,4633891350,21650,21650,21650,21650,269
20240902,095800,4628067500,21650,21700,21700,21650,967
20240902,095700,4607114300,21700,21650,21700,21650,314
20240902,095600,4600307050,21650,21650,21700,21650,720
20240902,095500,4584718900,21650,21550,21650,21550,999
20240902,095400,4563109750,21600,21550,21600,21500,311
20240902,095300,4556407550,21550,21550,21600,21500,578
20240902,095200,4543954500,21550,21400,21550,21400,1362
20240902,095100,4514692100,21450,21400,21450,21400,1279
20240902,095000,4487285050,21450,21450,21500,21400,917
20240902,094900,4467629900,21450,21400,21450,21400,843
20240902,094800,4449552550,21450,21450,21450,21400,2430
20240902,094700,4397433300,21450,21500,21500,21450,64
20240902,094600,4396058550,21500,21500,21500,21450,353
20240902,094500,4388485350,21500,21450,21500,21450,1213
20240902,094400,4362419550,21500,21500,21500,21450,415
20240902,094300,4353498500,21500,21500,21550,21500,428
20240902,094200,4344296250,21500,21500,21550,21500,1619
20240902,094100,4309486700,21550,21500,21600,21500,1117
20240902,094000,4285444450,21500,21500,21550,21500,1508
20240902,093900,4252995200,21550,21500,21550,21500,453
20240902,093800,4243247000,21500,21550,21550,21500,539
20240902,093700,4231632050,21550,21550,21600,21500,440
20240902,093600,4222160250,21550,21450,21550,21450,1447
20240902,093500,4191057150,21450,21600,21600,21450,6469
20240902,093400,4051937250,21600,21650,21650,21550,5856
20240902,093300,3925326750,21650,21750,21750,21650,1782
20240902,093200,3886658300,21750,21700,21750,21700,1247
20240902,093100,3859587150,21700,21700,21750,21700,139
20240902,093000,3856570650,21700,21700,21750,21650,756
20240902,092900,3840165950,21700,21800,21800,21700,447
20240902,092800,3830451350,21800,21700,21800,21700,523
20240902,092700,3819076900,21750,21700,21750,21650,1698
20240902,092600,3782203300,21700,21650,21700,21550,562
20240902,092500,3770011350,21600,21700,21700,21550,6693
20240902,092400,3625490450,21700,21650,21700,21650,553
20240902,092300,3613507200,21650,21650,21650,21600,1830
20240902,092200,3573915550,21650,21700,21750,21650,2018
20240902,092100,3530198050,21700,21700,21750,21700,2879
20240902,092000,3467716700,21700,21700,21750,21700,3106
20240902,091900,3400287100,21750,21750,21800,21700,2127
20240902,091800,3354065200,21750,21800,21800,21700,4371
20240902,091700,3259074600,21800,21800,21800,21750,1696
20240902,091600,3222114650,21750,21900,21900,21750,4334
20240902,091500,3127585850,21900,22050,22100,21850,8698
20240902,091400,2936111800,22100,22000,22100,21950,5329
20240902,091300,2818702900,22000,21800,22000,21800,10614
20240902,091200,2585796350,21800,21800,21850,21750,5120
20240902,091100,2474185850,21850,21900,21900,21800,2937
20240902,091000,2410074050,21900,21950,22000,21850,5288
20240902,090900,2294272500,21950,21850,21950,21850,3145
20240902,090800,2225448500,21900,22000,22000,21850,4506
20240902,090700,2126634350,21950,22000,22100,21950,11010
20240902,090600,1884428200,22000,21900,22050,21900,5534
20240902,090500,1762815150,21900,21900,21950,21800,6843
20240902,090400,1613004350,21900,21850,21900,21800,5852
20240902,090300,1485100050,21850,21900,21950,21800,14381
20240902,090200,1170542250,21950,21800,22150,21800,29687
20240902,090100,517923650,21800,21850,22000,21750,12270
20240902,090000,249274650,21900,21700,21900,21650,11397