KissMeData/089980/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195600,2325351150,22950,22950,22950,22950,1085
20240903,195500,2325351150,22950,22950,22950,22950,0
20240903,195400,2325351150,22950,22950,22950,22950,0
20240903,195300,2325351150,22950,22950,22950,22950,0
20240903,195200,2325351150,22950,22950,22950,22950,0
20240903,195100,2325351150,22950,22950,22950,22950,0
20240903,195000,2325351150,22950,22950,22950,22950,0
20240903,194900,2325351150,22950,22950,22950,22950,0
20240903,194800,2325351150,22950,22950,22950,22950,0
20240903,194700,2325351150,22950,22950,22950,22950,0
20240903,194600,2325351150,22950,22950,22950,22950,0
20240903,194500,2325351150,22950,22950,22950,22950,0
20240903,194400,2325351150,22950,22950,22950,22950,0
20240903,194300,2325351150,22950,22950,22950,22950,0
20240903,194200,2325351150,22950,22950,22950,22950,0
20240903,194100,2325351150,22950,22950,22950,22950,0
20240903,194000,2325351150,22950,22950,22950,22950,0
20240903,193900,2325351150,22950,22950,22950,22950,0
20240903,193800,2325351150,22950,22950,22950,22950,0
20240903,193700,2325351150,22950,22950,22950,22950,0
20240903,193600,2325351150,22950,22950,22950,22950,0
20240903,193500,2325351150,22950,22950,22950,22950,0
20240903,193400,2325351150,22950,22950,22950,22950,0
20240903,193300,2325351150,22950,22950,22950,22950,0
20240903,193200,2325351150,22950,22950,22950,22950,0
20240903,193100,2325351150,22950,22950,22950,22950,0
20240903,193000,2325351150,22950,22950,22950,22950,0
20240903,192900,2325351150,22950,22950,22950,22950,0
20240903,192800,2325351150,22950,22950,22950,22950,0
20240903,192700,2325351150,22950,22950,22950,22950,0
20240903,192600,2325351150,22950,22950,22950,22950,1085
20240903,192500,2325351150,22950,22950,22950,22950,0
20240903,192400,2325351150,22950,22950,22950,22950,0
20240903,192300,2325351150,22950,22950,22950,22950,0
20240903,192200,2325351150,22950,22950,22950,22950,0
20240903,192100,2325351150,22950,22950,22950,22950,0
20240903,192000,2325351150,22950,22950,22950,22950,0
20240903,191900,2325351150,22950,22950,22950,22950,0
20240903,191800,2325351150,22950,22950,22950,22950,0
20240903,191700,2325351150,22950,22950,22950,22950,0
20240903,191600,2325351150,22950,22950,22950,22950,0
20240903,191500,2325351150,22950,22950,22950,22950,0
20240903,191400,2325351150,22950,22950,22950,22950,0
20240903,191300,2325351150,22950,22950,22950,22950,0
20240903,191200,2325351150,22950,22950,22950,22950,0
20240903,191100,2325351150,22950,22950,22950,22950,0
20240903,191000,2325351150,22950,22950,22950,22950,0
20240903,190900,2325351150,22950,22950,22950,22950,0
20240903,190800,2325351150,22950,22950,22950,22950,0
20240903,190700,2325351150,22950,22950,22950,22950,0
20240903,190600,2325351150,22950,22950,22950,22950,0
20240903,190500,2325351150,22950,22950,22950,22950,0
20240903,190400,2325351150,22950,22950,22950,22950,0
20240903,190300,2325351150,22950,22950,22950,22950,0
20240903,190200,2325351150,22950,22950,22950,22950,0
20240903,190100,2325351150,22950,22950,22950,22950,0
20240903,190000,2325351150,22950,22950,22950,22950,0
20240903,185900,2325351150,22950,22950,22950,22950,0
20240903,185800,2325351150,22950,22950,22950,22950,0
20240903,185700,2325351150,22950,22950,22950,22950,0
20240903,185600,2325351150,22950,22950,22950,22950,1085
20240903,185500,2325351150,22950,22950,22950,22950,0
20240903,185400,2325351150,22950,22950,22950,22950,0
20240903,185300,2325351150,22950,22950,22950,22950,0
20240903,185200,2325351150,22950,22950,22950,22950,0
20240903,185100,2325351150,22950,22950,22950,22950,0
20240903,185000,2325351150,22950,22950,22950,22950,0
20240903,184900,2325351150,22950,22950,22950,22950,0
20240903,184800,2325351150,22950,22950,22950,22950,0
20240903,184700,2325351150,22950,22950,22950,22950,0
20240903,184600,2325351150,22950,22950,22950,22950,0
20240903,184500,2325351150,22950,22950,22950,22950,0
20240903,184400,2325351150,22950,22950,22950,22950,0
20240903,184300,2325351150,22950,22950,22950,22950,0
20240903,184200,2325351150,22950,22950,22950,22950,0
20240903,184100,2325351150,22950,22950,22950,22950,0
20240903,184000,2325351150,22950,22950,22950,22950,0
20240903,183900,2325351150,22950,22950,22950,22950,0
20240903,183800,2325351150,22950,22950,22950,22950,0
20240903,183700,2325351150,22950,22950,22950,22950,0
20240903,183600,2325351150,22950,22950,22950,22950,0
20240903,183500,2325351150,22950,22950,22950,22950,0
20240903,183400,2325351150,22950,22950,22950,22950,0
20240903,183300,2325351150,22950,22950,22950,22950,0
20240903,183200,2325351150,22950,22950,22950,22950,0
20240903,183100,2325351150,22950,22950,22950,22950,0
20240903,183000,2325351150,22950,22950,22950,22950,0
20240903,182900,2325351150,22950,22950,22950,22950,0
20240903,182800,2325351150,22950,22950,22950,22950,0
20240903,182700,2325351150,22950,22950,22950,22950,0
20240903,182600,2325351150,22950,22950,22950,22950,1085
20240903,182500,2325351150,22950,22950,22950,22950,0
20240903,182400,2325351150,22950,22950,22950,22950,0
20240903,182300,2325351150,22950,22950,22950,22950,0
20240903,182200,2325351150,22950,22950,22950,22950,0
20240903,182100,2325351150,22950,22950,22950,22950,0
20240903,182000,2325351150,22950,22950,22950,22950,0
20240903,181900,2325351150,22950,22950,22950,22950,0
20240903,181800,2325351150,22950,22950,22950,22950,0
20240903,181700,2325351150,22950,22950,22950,22950,0
20240903,181600,2325351150,22950,22950,22950,22950,0
20240903,181500,2325351150,22950,22950,22950,22950,0
20240903,181400,2325351150,22950,22950,22950,22950,0
20240903,181300,2325351150,22950,22950,22950,22950,0
20240903,181200,2325351150,22950,22950,22950,22950,0
20240903,181100,2325351150,22950,22950,22950,22950,0
20240903,181000,2325351150,22950,22950,22950,22950,0
20240903,180900,2325351150,22950,22950,22950,22950,0
20240903,180800,2325351150,22950,22950,22950,22950,0
20240903,180700,2325351150,22950,22950,22950,22950,0
20240903,180600,2325351150,22950,22950,22950,22950,0
20240903,180500,2325351150,22950,22950,22950,22950,0
20240903,180400,2325351150,22950,22950,22950,22950,0
20240903,180300,2325351150,22950,22950,22950,22950,0
20240903,180200,2325351150,22950,22950,22950,22950,0
20240903,180100,2325351150,22950,22950,22950,22950,0
20240903,180000,2325351150,22950,22950,22950,22950,0
20240903,175900,2325351150,22950,22950,22950,22950,0
20240903,175800,2325351150,22950,22950,22950,22950,0
20240903,175700,2325351150,22950,22950,22950,22950,0
20240903,175600,2325351150,22950,22950,22950,22950,1085
20240903,175500,2325351150,22950,22950,22950,22950,0
20240903,175400,2325351150,22950,22950,22950,22950,0
20240903,175300,2325351150,22950,22950,22950,22950,0
20240903,175200,2325351150,22950,22950,22950,22950,0
20240903,175100,2325351150,22950,22950,22950,22950,0
20240903,175000,2325351150,22950,22950,22950,22950,0
20240903,174900,2325351150,22950,22950,22950,22950,0
20240903,174800,2325351150,22950,22950,22950,22950,0
20240903,174700,2325351150,22950,22950,22950,22950,0
20240903,174600,2325351150,22950,22950,22950,22950,0
20240903,174500,2325351150,22950,22950,22950,22950,0
20240903,174400,2325351150,22950,22950,22950,22950,0
20240903,174300,2325351150,22950,22950,22950,22950,0
20240903,174200,2325351150,22950,22950,22950,22950,0
20240903,174100,2325351150,22950,22950,22950,22950,0
20240903,174000,2325351150,22950,22950,22950,22950,0
20240903,173900,2325351150,22950,22950,22950,22950,0
20240903,173800,2325351150,22950,22950,22950,22950,0
20240903,173700,2325351150,22950,22950,22950,22950,0
20240903,173600,2325351150,22950,22950,22950,22950,0
20240903,173500,2325351150,22950,22950,22950,22950,0
20240903,173400,2325351150,22950,22950,22950,22950,0
20240903,173300,2325351150,22950,22950,22950,22950,0
20240903,173200,2325351150,22950,22950,22950,22950,0
20240903,173100,2325351150,22950,22950,22950,22950,0
20240903,173000,2325351150,22950,22950,22950,22950,0
20240903,172900,2325351150,22950,22950,22950,22950,0
20240903,172800,2325351150,22950,22950,22950,22950,0
20240903,172700,2325351150,22950,22950,22950,22950,0
20240903,172600,2325351150,22950,22950,22950,22950,1085
20240903,172500,2325351150,22950,22950,22950,22950,0
20240903,172400,2325351150,22950,22950,22950,22950,0
20240903,172300,2325351150,22950,22950,22950,22950,0
20240903,172200,2325351150,22950,22950,22950,22950,0
20240903,172100,2325351150,22950,22950,22950,22950,0
20240903,172000,2325351150,22950,22950,22950,22950,0
20240903,171900,2325351150,22950,22950,22950,22950,0
20240903,171800,2325351150,22950,22950,22950,22950,0
20240903,171700,2325351150,22950,22950,22950,22950,0
20240903,171600,2325351150,22950,22950,22950,22950,0
20240903,171500,2325351150,22950,22950,22950,22950,0
20240903,171400,2325351150,22950,22950,22950,22950,0
20240903,171300,2325351150,22950,22950,22950,22950,0
20240903,171200,2325351150,22950,22950,22950,22950,0
20240903,171100,2325351150,22950,22950,22950,22950,0
20240903,171000,2325351150,22950,22950,22950,22950,0
20240903,170900,2325351150,22950,22950,22950,22950,0
20240903,170800,2325351150,22950,22950,22950,22950,0
20240903,170700,2325351150,22950,22950,22950,22950,0
20240903,170600,2325351150,22950,22950,22950,22950,0
20240903,170500,2325351150,22950,22950,22950,22950,0
20240903,170400,2325351150,22950,22950,22950,22950,0
20240903,170300,2325351150,22950,22950,22950,22950,0
20240903,170200,2325351150,22950,22950,22950,22950,0
20240903,170100,2325351150,22950,22950,22950,22950,0
20240903,170000,2325351150,22950,22950,22950,22950,0
20240903,165900,2325351150,22950,22950,22950,22950,0
20240903,165800,2325351150,22950,22950,22950,22950,0
20240903,165700,2325351150,22950,22950,22950,22950,0
20240903,165600,2325351150,22950,22950,22950,22950,1085
20240903,165500,2325351150,22950,22950,22950,22950,0
20240903,165400,2325351150,22950,22950,22950,22950,0
20240903,165300,2325351150,22950,22950,22950,22950,0
20240903,165200,2325351150,22950,22950,22950,22950,0
20240903,165100,2325351150,22950,22950,22950,22950,0
20240903,165000,2325351150,22950,22950,22950,22950,0
20240903,164900,2325351150,22950,22950,22950,22950,0
20240903,164800,2325351150,22950,22950,22950,22950,0
20240903,164700,2325351150,22950,22950,22950,22950,0
20240903,164600,2325351150,22950,22950,22950,22950,0
20240903,164500,2325351150,22950,22950,22950,22950,0
20240903,164400,2325351150,22950,22950,22950,22950,0
20240903,164300,2325351150,22950,22950,22950,22950,0
20240903,164200,2325351150,22950,22950,22950,22950,0
20240903,164100,2325351150,22950,22950,22950,22950,0
20240903,164000,2325351150,22950,22950,22950,22950,0
20240903,163900,2325351150,22950,22950,22950,22950,0
20240903,163800,2325351150,22950,22950,22950,22950,0
20240903,163700,2325351150,22950,22950,22950,22950,0
20240903,163600,2325351150,22950,22950,22950,22950,0
20240903,163500,2325351150,22950,22950,22950,22950,0
20240903,163400,2325351150,22950,22950,22950,22950,0
20240903,163300,2325351150,22950,22950,22950,22950,0
20240903,163200,2325351150,22950,22950,22950,22950,0
20240903,163100,2325351150,22950,22950,22950,22950,0
20240903,163000,2325351150,22950,22950,22950,22950,0
20240903,162900,2325351150,22950,22950,22950,22950,0
20240903,162800,2325351150,22950,22950,22950,22950,0
20240903,162700,2325351150,22950,22950,22950,22950,0
20240903,162600,2325351150,22950,22950,22950,22950,1085
20240903,162500,2325351150,22950,22950,22950,22950,0
20240903,162400,2325351150,22950,22950,22950,22950,0
20240903,162300,2325351150,22950,22950,22950,22950,0
20240903,162200,2325351150,22950,22950,22950,22950,0
20240903,162100,2325351150,22950,22950,22950,22950,0
20240903,162000,2325351150,22950,22950,22950,22950,0
20240903,161900,2325351150,22950,22950,22950,22950,0
20240903,161800,2325351150,22950,22950,22950,22950,0
20240903,161700,2325351150,22950,22950,22950,22950,0
20240903,161600,2325351150,22950,22950,22950,22950,0
20240903,161500,2325351150,22950,22950,22950,22950,0
20240903,161400,2325351150,22950,22950,22950,22950,0
20240903,161300,2325351150,22950,22950,22950,22950,0
20240903,161200,2325351150,22950,22950,22950,22950,0
20240903,161100,2325351150,22950,22950,22950,22950,0
20240903,161000,2325351150,22950,22950,22950,22950,0
20240903,160900,2325351150,22950,22950,22950,22950,0
20240903,160800,2325351150,22950,22950,22950,22950,0
20240903,160700,2325351150,22950,22950,22950,22950,0
20240903,160600,2325351150,22950,22950,22950,22950,0
20240903,160500,2325351150,22950,22950,22950,22950,0
20240903,160400,2325351150,22950,22950,22950,22950,0
20240903,160300,2325351150,22950,22950,22950,22950,0
20240903,160200,2325351150,22950,22950,22950,22950,0
20240903,160100,2325351150,22950,22950,22950,22950,0
20240903,160000,2325351150,22950,22950,22950,22950,0
20240903,155900,2325351150,22950,22950,22950,22950,0
20240903,155800,2325351150,22950,22950,22950,22950,0
20240903,155700,2325351150,22950,22950,22950,22950,0
20240903,155600,2325351150,22950,22950,22950,22950,1085
20240903,155500,2325351150,22950,22950,22950,22950,0
20240903,155400,2325351150,22950,22950,22950,22950,0
20240903,155300,2325351150,22950,22950,22950,22950,0
20240903,155200,2325351150,22950,22950,22950,22950,0
20240903,155100,2325351150,22950,22950,22950,22950,0
20240903,155000,2325351150,22950,22950,22950,22950,0
20240903,154900,2325351150,22950,22950,22950,22950,0
20240903,154800,2325351150,22950,22950,22950,22950,0
20240903,154700,2325351150,22950,22950,22950,22950,0
20240903,154600,2325351150,22950,22950,22950,22950,0
20240903,154500,2325351150,22950,22950,22950,22950,0
20240903,154400,2325351150,22950,22950,22950,22950,0
20240903,154300,2325351150,22950,22950,22950,22950,0
20240903,154200,2325351150,22950,22950,22950,22950,0
20240903,154100,2325351150,22950,22950,22950,22950,0
20240903,154000,2325351150,22950,22950,22950,22950,0
20240903,153900,2325351150,22950,22950,22950,22950,0
20240903,153800,2325351150,22950,22950,22950,22950,0
20240903,153700,2325351150,22950,22950,22950,22950,0
20240903,153600,2325351150,22950,22950,22950,22950,0
20240903,153500,2325351150,22950,22950,22950,22950,0
20240903,153400,2325351150,22950,22950,22950,22950,0
20240903,153300,2325351150,22950,22950,22950,22950,0
20240903,153200,2325351150,22950,22950,22950,22950,0
20240903,153100,2325351150,22950,22950,22950,22950,0
20240903,153000,2325351150,22950,22950,22950,22950,1085
20240903,152900,2300450400,23100,23100,23100,23100,0
20240903,152800,2300450400,23100,23100,23100,23100,0
20240903,152700,2300450400,23100,23100,23100,23100,0
20240903,152600,2300450400,23100,23100,23100,23100,0
20240903,152500,2300450400,23100,23100,23100,23100,0
20240903,152400,2300450400,23100,23100,23100,23100,0
20240903,152300,2300450400,23100,23100,23100,23100,0
20240903,152200,2300450400,23100,23100,23100,23100,0
20240903,152100,2300450400,23100,23100,23100,23100,0
20240903,152000,2300450400,23100,23100,23100,23100,0
20240903,151900,2300450400,23100,23000,23100,23000,359
20240903,151800,2292161300,23000,23000,23000,22850,1402
20240903,151700,2260054850,23200,23000,23200,23000,401
20240903,151600,2250793350,22950,22900,22950,22900,40
20240903,151500,2249876100,23000,23000,23000,23000,0
20240903,151400,2249876100,23000,22900,23000,22900,113
20240903,151300,2247278950,23000,22950,23000,22950,125
20240903,151200,2244408600,22950,22900,22950,22850,601
20240903,151100,2230619600,22900,22900,22900,22900,0
20240903,151000,2230619600,22900,22900,22950,22900,241
20240903,150900,2225091500,22850,22900,22900,22850,2
20240903,150800,2225045750,22900,22950,22950,22900,154
20240903,150700,2221519100,23000,22950,23000,22950,26
20240903,150600,2220921350,22950,22950,22950,22950,14
20240903,150500,2220600050,23000,23000,23000,22950,241
20240903,150400,2215059050,22950,22950,23000,22950,31
20240903,150300,2214346400,22900,22900,22900,22900,11
20240903,150200,2214094500,22900,22900,22900,22900,149
20240903,150100,2210682400,22850,22900,22900,22850,30
20240903,150000,2209995450,22850,22850,22850,22850,42
20240903,145900,2209035750,22850,22850,22850,22800,114
20240903,145800,2206430900,22900,22900,22900,22900,25
20240903,145700,2205858400,22850,22850,22850,22800,136
20240903,145600,2202755850,22850,22850,22850,22850,38
20240903,145500,2201887550,22850,22900,22900,22850,26
20240903,145400,2201292200,22850,22850,22850,22850,1
20240903,145300,2201269350,22900,22900,22900,22900,279
20240903,145200,2194880250,22900,22950,22950,22900,26
20240903,145100,2194283600,22900,22900,22900,22900,1
20240903,145000,2194260700,22900,22900,22900,22900,1
20240903,144900,2194237800,22900,22950,22950,22900,26
20240903,144800,2193641150,22900,22950,22950,22900,53
20240903,144700,2192427350,22900,22900,22900,22900,1
20240903,144600,2192404450,22900,22950,22950,22900,26
20240903,144500,2191807800,22900,22900,22900,22900,7
20240903,144400,2191647500,22900,22900,22900,22900,6
20240903,144300,2191510100,22900,22950,22950,22900,26
20240903,144200,2190913450,22900,22900,22900,22900,4
20240903,144100,2190821850,22900,22900,22900,22900,1
20240903,144000,2190798950,22900,22950,22950,22900,26
20240903,143900,2190202300,22900,22900,22900,22900,5
20240903,143800,2190087800,22900,22900,22900,22900,1
20240903,143700,2190064900,22900,22950,23000,22900,75
20240903,143600,2188345150,22900,22950,22950,22900,3
20240903,143500,2188276350,22950,22950,22950,22950,2
20240903,143400,2188230450,22950,23000,23000,22950,26
20240903,143300,2187632500,22950,22950,22950,22950,17
20240903,143200,2187242350,23000,23000,23000,23000,254
20240903,143100,2181400350,23000,23050,23050,23000,26
20240903,143000,2180801100,23000,23000,23000,23000,1
20240903,142900,2180778100,23000,23000,23000,23000,15
20240903,142800,2180433100,23000,23050,23050,23000,26
20240903,142700,2179833850,23000,23000,23000,23000,201
20240903,142600,2175210850,23000,23000,23000,23000,1
20240903,142500,2175187850,23000,23000,23050,23000,27
20240903,142400,2174565600,23000,23000,23000,23000,135
20240903,142300,2171460600,23000,23000,23000,23000,1
20240903,142200,2171437600,23000,23050,23100,23000,27
20240903,142100,2170814100,23050,23050,23050,23050,0
20240903,142000,2170814100,23050,23050,23050,23050,201
20240903,141900,2166181050,23050,23050,23050,23000,57
20240903,141800,2164867250,23000,23000,23000,23000,18
20240903,141700,2164453250,23000,23000,23000,23000,26
20240903,141600,2163855250,23000,22950,23000,22950,26
20240903,141500,2163257300,22950,22950,22950,22950,1
20240903,141400,2163234350,22950,23000,23000,22950,678
20240903,141300,2147664300,23000,23000,23000,23000,1
20240903,141200,2147641300,23050,23000,23050,23000,26
20240903,141100,2147042050,23000,23000,23000,23000,1
20240903,141000,2147019050,23000,23000,23000,23000,1
20240903,140900,2146996050,23050,23050,23050,23000,125
20240903,140800,2144114850,23050,23050,23050,23050,0
20240903,140700,2144114850,23050,23050,23050,23050,0
20240903,140600,2144114850,23050,23000,23050,23000,501
20240903,140500,2132566850,23100,23100,23100,23100,0
20240903,140400,2132566850,23100,23000,23100,23000,45
20240903,140300,2131529350,23050,23050,23050,23050,0
20240903,140200,2131529350,23050,23050,23050,23050,0
20240903,140100,2131529350,23050,23000,23050,23000,200
20240903,140000,2126921150,23000,23000,23000,23000,0
20240903,135900,2126921150,23000,23050,23050,23000,45
20240903,135800,2125884900,23100,23100,23100,23100,0
20240903,135700,2125884900,23100,23100,23100,23100,0
20240903,135600,2125884900,23100,23100,23100,23100,0
20240903,135500,2125884900,23100,23050,23100,23050,257
20240903,135400,2119961000,23050,23050,23050,23050,21
20240903,135300,2119476950,23100,23100,23100,23050,76
20240903,135200,2117723450,23050,23050,23050,23050,0
20240903,135100,2117723450,23050,23050,23050,23050,0
20240903,135000,2117723450,23050,23050,23050,23050,1
20240903,134900,2117700400,23050,23050,23100,23050,48
20240903,134800,2116593550,23050,23050,23050,23050,2
20240903,134700,2116547450,23050,23050,23050,23050,0
20240903,134600,2116547450,23050,23100,23100,23050,52
20240903,134500,2115347600,23050,23100,23100,23000,3
20240903,134400,2115278450,23100,23050,23100,23050,51
20240903,134300,2114100450,23100,23050,23100,23050,40
20240903,134200,2113178400,23050,23050,23050,23050,0
20240903,134100,2113178400,23050,23050,23050,23050,171
20240903,134000,2109236850,23100,23100,23100,23100,0
20240903,133900,2109236850,23100,22950,23100,22950,582
20240903,133800,2095855000,22950,22950,22950,22950,40
20240903,133700,2094937000,22950,22900,22950,22900,731
20240903,133600,2078194600,22850,22850,22850,22850,0
20240903,133500,2078194600,22850,22850,22850,22850,0
20240903,133400,2078194600,22850,22750,22850,22750,229
20240903,133300,2072971050,22750,23000,23000,22700,2026
20240903,133200,2026793500,23000,23000,23000,23000,0
20240903,133100,2026793500,23000,22900,23000,22900,210
20240903,133000,2021981700,22850,22850,22900,22850,514
20240903,132900,2010235900,22800,22850,22850,22800,46
20240903,132800,2009184850,22850,22850,22850,22850,55
20240903,132700,2007928100,22800,22800,22850,22800,262
20240903,132600,2001951750,22800,22800,22850,22800,188
20240903,132500,1997660350,22800,22850,22850,22800,886
20240903,132400,1977423600,22850,22950,22950,22850,182
20240903,132300,1973255200,22950,22950,22950,22950,7
20240903,132200,1973094550,22950,22950,22950,22950,25
20240903,132100,1972520800,22900,22900,22900,22900,1
20240903,132000,1972497900,22900,22900,22900,22900,70
20240903,131900,1970894900,22900,22950,22950,22900,351
20240903,131800,1962849450,23050,23000,23050,23000,110
20240903,131700,1960315550,23000,23000,23000,23000,0
20240903,131600,1960315550,23000,22950,23000,22950,225
20240903,131500,1955146500,22950,22950,22950,22950,26
20240903,131400,1954549800,23000,23000,23000,23000,0
20240903,131300,1954549800,23000,23000,23000,23000,0
20240903,131200,1954549800,23000,23000,23000,23000,250
20240903,131100,1948799800,23000,23000,23000,23000,2
20240903,131000,1948753800,22900,23000,23000,22900,2466
20240903,130900,1892150500,23050,23050,23050,23050,101
20240903,130800,1889822450,23050,23050,23050,23050,0
20240903,130700,1889822450,23050,23050,23050,23050,0
20240903,130600,1889822450,23050,23050,23050,23050,0
20240903,130500,1889822450,23050,23050,23050,23050,25
20240903,130400,1889246200,23050,23050,23050,23050,14
20240903,130300,1888923500,23050,23050,23050,23050,15
20240903,130200,1888577750,23050,23050,23050,23050,0
20240903,130100,1888577750,23050,23100,23100,23050,51
20240903,130000,1887402150,23100,23100,23100,23100,0
20240903,125900,1887402150,23100,23100,23100,23100,0
20240903,125800,1887402150,23100,23050,23100,23050,121
20240903,125700,1884611850,23050,23050,23050,23050,6
20240903,125600,1884473550,23100,23100,23100,23100,0
20240903,125500,1884473550,23100,23100,23100,23100,0
20240903,125400,1884473550,23100,23100,23100,23100,0
20240903,125300,1884473550,23100,23050,23100,23050,28
20240903,125200,1883826900,23100,23100,23100,23100,0
20240903,125100,1883826900,23100,23100,23100,23100,0
20240903,125000,1883826900,23100,23100,23100,23100,0
20240903,124900,1883826900,23100,23100,23100,23100,0
20240903,124800,1883826900,23100,23100,23100,23100,29
20240903,124700,1883157000,23100,23100,23100,23100,0
20240903,124600,1883157000,23100,23100,23100,23100,1
20240903,124500,1883133900,23100,23100,23100,23100,0
20240903,124400,1883133900,23100,23100,23100,23100,0
20240903,124300,1883133900,23100,23100,23100,23100,0
20240903,124200,1883133900,23100,23100,23100,23100,0
20240903,124100,1883133900,23100,23100,23100,23100,2
20240903,124000,1883087700,23100,23100,23100,23100,0
20240903,123900,1883087700,23100,23100,23100,23100,1
20240903,123800,1883064600,23050,23050,23050,23050,0
20240903,123700,1883064600,23050,23050,23050,23050,112
20240903,123600,1880483000,23050,23150,23150,23050,247
20240903,123500,1874789450,23150,23150,23150,23150,3
20240903,123400,1874720000,23100,23150,23150,23100,53
20240903,123300,1873494450,23150,23150,23150,23150,0
20240903,123200,1873494450,23150,23150,23150,23150,2
20240903,123100,1873448150,23150,23150,23150,23150,0
20240903,123000,1873448150,23150,23150,23150,23150,0
20240903,122900,1873448150,23150,23150,23150,23150,0
20240903,122800,1873448150,23150,23150,23150,23150,20
20240903,122700,1872985150,23150,23050,23150,23050,1243
20240903,122600,1844333700,23050,23050,23050,23050,0
20240903,122500,1844333700,23050,23050,23050,23050,0
20240903,122400,1844333700,23050,23050,23050,23050,0
20240903,122300,1844333700,23050,23050,23050,23050,30
20240903,122200,1843642200,23050,23050,23050,23050,21
20240903,122100,1843158150,23050,23050,23050,23050,20
20240903,122000,1842697150,23050,23050,23050,23050,0
20240903,121900,1842697150,23050,23050,23050,23050,1
20240903,121800,1842674100,23050,23050,23050,23050,10
20240903,121700,1842443600,23050,23050,23050,23050,25
20240903,121600,1841867350,23000,23000,23000,23000,100
20240903,121500,1839567350,23000,23000,23000,23000,0
20240903,121400,1839567350,23000,23000,23000,23000,53
20240903,121300,1838348350,23000,23000,23000,23000,12
20240903,121200,1838072350,23050,23050,23050,23050,2
20240903,121100,1838026250,23050,23050,23050,23050,0
20240903,121000,1838026250,23050,23050,23050,23050,3
20240903,120900,1837957100,23000,23000,23000,23000,0
20240903,120800,1837957100,23000,23000,23000,23000,1
20240903,120700,1837934100,23100,23000,23100,23000,4
20240903,120600,1837841800,23050,23050,23050,23050,368
20240903,120500,1829359400,23050,23050,23050,23050,0
20240903,120400,1829359400,23050,23050,23050,23050,0
20240903,120300,1829359400,23050,23050,23050,23050,0
20240903,120200,1829359400,23050,23050,23050,23050,0
20240903,120100,1829359400,23050,23050,23050,23050,0
20240903,120000,1829359400,23050,23050,23050,23050,0
20240903,115900,1829359400,23050,23050,23050,23050,1
20240903,115800,1829336350,23100,23100,23100,23100,0
20240903,115700,1829336350,23100,23100,23100,23100,6
20240903,115600,1829197750,23100,23100,23100,23100,29
20240903,115500,1828527850,23100,23050,23150,23050,7
20240903,115400,1828366050,23100,23100,23100,23100,0
20240903,115300,1828366050,23100,23100,23100,23100,324
20240903,115200,1820881650,23150,23150,23150,23150,25
20240903,115100,1820302900,23100,23100,23150,23100,28
20240903,115000,1819655350,23100,23150,23150,23100,19
20240903,114900,1819216150,23100,23100,23100,23100,53
20240903,114800,1817991850,23100,23100,23100,23100,0
20240903,114700,1817991850,23100,23100,23100,23100,105
20240903,114600,1815566350,23100,23100,23100,23100,0
20240903,114500,1815566350,23100,23100,23100,23100,25
20240903,114400,1814988850,23050,23050,23050,23050,9
20240903,114300,1814781400,23050,23050,23050,23050,5
20240903,114200,1814666150,23100,23100,23100,23100,0
20240903,114100,1814666150,23100,23100,23100,23100,34
20240903,114000,1813880750,23050,23050,23050,23050,1
20240903,113900,1813857700,23100,23100,23100,23100,0
20240903,113800,1813857700,23100,23100,23100,23100,0
20240903,113700,1813857700,23100,23100,23100,23100,25
20240903,113600,1813280200,23100,23100,23100,23100,15
20240903,113500,1812933700,23050,23050,23050,23050,0
20240903,113400,1812933700,23050,23050,23050,23050,0
20240903,113300,1812933700,23050,23050,23050,23050,0
20240903,113200,1812933700,23050,23050,23050,23050,1
20240903,113100,1812910650,23050,23050,23050,23050,36
20240903,113000,1812080850,23050,23050,23050,23050,20
20240903,112900,1811619850,23050,23050,23050,23050,0
20240903,112800,1811619850,23050,23050,23050,23050,0
20240903,112700,1811619850,23050,23050,23050,23050,0
20240903,112600,1811619850,23050,23050,23050,23050,0
20240903,112500,1811619850,23050,23050,23050,23050,0
20240903,112400,1811619850,23050,23050,23050,23050,0
20240903,112300,1811619850,23050,23050,23050,23050,0
20240903,112200,1811619850,23050,23050,23050,23050,0
20240903,112100,1811619850,23050,23050,23050,23050,0
20240903,112000,1811619850,23050,23100,23100,23050,95
20240903,111900,1809430050,23100,23100,23200,23100,390
20240903,111800,1800420950,23050,23050,23050,23050,90
20240903,111700,1798346450,23050,23050,23050,23050,100
20240903,111600,1796041450,23000,23000,23000,23000,0
20240903,111500,1796041450,23000,23000,23000,23000,0
20240903,111400,1796041450,23000,23000,23000,23000,0
20240903,111300,1796041450,23000,23000,23000,23000,1
20240903,111200,1796018450,23000,23000,23000,23000,101
20240903,111100,1793695450,22950,22950,22950,22950,3
20240903,111000,1793626600,23000,23000,23000,23000,142
20240903,110900,1790360600,23050,23050,23050,23050,0
20240903,110800,1790360600,23050,23000,23050,23000,11
20240903,110700,1790107550,23000,23000,23000,23000,0
20240903,110600,1790107550,23000,23000,23000,23000,0
20240903,110500,1790107550,23000,23000,23000,23000,0
20240903,110400,1790107550,23000,23050,23050,23000,455
20240903,110300,1779632250,23100,23100,23100,23100,0
20240903,110200,1779632250,23100,23100,23100,23100,0
20240903,110100,1779632250,23100,23100,23100,23100,0
20240903,110000,1779632250,23100,23100,23100,23100,3
20240903,105900,1779562950,23100,23100,23100,23100,25
20240903,105800,1778985450,23100,23100,23100,23100,12
20240903,105700,1778708250,23100,23100,23100,23100,25
20240903,105600,1778130750,23100,23100,23100,23100,0
20240903,105500,1778130750,23100,23150,23200,23100,317
20240903,105400,1770802950,23250,23250,23250,23250,0
20240903,105300,1770802950,23250,23100,23250,23100,12
20240903,105200,1770525400,23100,23100,23100,23050,303
20240903,105100,1763531100,23100,23100,23100,23100,0
20240903,105000,1763531100,23100,23100,23100,23100,3
20240903,104900,1763461800,23050,23050,23050,23050,1
20240903,104800,1763438750,23050,23050,23050,23050,1
20240903,104700,1763415700,23050,23050,23050,23050,2
20240903,104600,1763369600,23050,23050,23050,23050,171
20240903,104500,1759428050,23050,23050,23050,23050,6
20240903,104400,1759289750,23050,23050,23050,23050,12
20240903,104300,1759013150,23000,23000,23000,23000,0
20240903,104200,1759013150,23000,23000,23000,23000,0
20240903,104100,1759013150,23000,23000,23000,23000,5
20240903,104000,1758898150,23000,23000,23000,23000,25
20240903,103900,1758323150,23000,23050,23050,23000,326
20240903,103800,1750814950,23100,23100,23100,23100,0
20240903,103700,1750814950,23100,23100,23100,23100,27
20240903,103600,1750191250,23100,23200,23200,23050,930
20240903,103500,1728749650,23250,23100,23250,23100,111
20240903,103400,1726184500,23100,23050,23100,23050,27
20240903,103300,1725561250,23100,23100,23100,23100,8
20240903,103200,1725376450,23050,23000,23050,23000,633
20240903,103100,1710804150,23050,23050,23050,23000,52
20240903,103000,1709606300,23000,23000,23050,23000,55
20240903,102900,1708341250,23050,23050,23050,23050,6
20240903,102800,1708202950,23000,22950,23000,22950,109
20240903,102700,1705696000,23000,23050,23050,23000,761
20240903,102600,1688182750,23050,23050,23050,23050,13
20240903,102500,1687883100,23050,23050,23050,23000,558
20240903,102400,1675022200,23050,23050,23050,23050,139
20240903,102300,1671818250,23050,23050,23050,23050,81
20240903,102200,1669951200,23100,23100,23100,23100,0
20240903,102100,1669951200,23100,23100,23100,23100,100
20240903,102000,1667641200,23000,23200,23200,23000,4338
20240903,101900,1567335450,23200,23200,23200,23200,0
20240903,101800,1567335450,23200,23200,23200,23200,110
20240903,101700,1564783450,23200,23300,23300,23200,563
20240903,101600,1551695500,23350,23400,23400,23350,13
20240903,101500,1551391750,23350,23350,23350,23350,42
20240903,101400,1550411050,23350,23400,23400,23350,6
20240903,101300,1550270800,23350,23300,23350,23300,65
20240903,101200,1548753400,23350,23350,23350,23350,0
20240903,101100,1548753400,23350,23300,23350,23300,50
20240903,101000,1547588350,23350,23350,23350,23350,24
20240903,100900,1547027950,23350,23350,23350,23350,25
20240903,100800,1546444200,23300,23300,23300,23300,5
20240903,100700,1546327700,23350,23350,23350,23350,25
20240903,100600,1545743950,23350,23350,23350,23350,3
20240903,100500,1545673900,23350,23300,23350,23300,29
20240903,100400,1544996950,23350,23350,23350,23350,33
20240903,100300,1544226400,23350,23300,23350,23300,28
20240903,100200,1543572700,23350,23300,23350,23300,33
20240903,100100,1542802550,23300,23400,23400,23300,57
20240903,100000,1541474350,23400,23300,23400,23300,74
20240903,095900,1539747400,23400,23300,23400,23300,131
20240903,095800,1536689250,23350,23350,23350,23350,5
20240903,095700,1536572500,23350,23300,23350,23300,54
20240903,095600,1535313050,23350,23400,23400,23350,71
20240903,095500,1533653050,23400,23400,23400,23300,600
20240903,095400,1519643800,23400,23400,23400,23400,22
20240903,095300,1519129000,23400,23350,23400,23350,77
20240903,095200,1517330900,23350,23300,23350,23300,32
20240903,095100,1516584550,23350,23350,23350,23350,91
20240903,095000,1514459700,23400,23400,23450,23400,105
20240903,094900,1511997800,23450,23350,23450,23350,407
20240903,094800,1502460450,23300,23350,23350,23300,104
20240903,094700,1500037150,23350,23250,23450,23200,126
20240903,094600,1497101450,23250,23200,23250,23200,53
20240903,094500,1495871800,23250,23200,23250,23200,3
20240903,094400,1495802100,23250,23200,23250,23150,112
20240903,094300,1493206400,23150,23150,23150,23150,595
20240903,094200,1479432150,23150,23200,23200,23150,1008
20240903,094100,1456060050,23250,23250,23250,23250,0
20240903,094000,1456060050,23250,23250,23250,23200,10
20240903,093900,1455827600,23250,23250,23250,23250,25
20240903,093800,1455246350,23250,23250,23250,23250,112
20240903,093700,1452642350,23250,23200,23250,23200,50
20240903,093600,1451481050,23250,23250,23250,23250,35
20240903,093500,1450667300,23250,23250,23250,23200,200
20240903,093400,1446019800,23250,23200,23250,23200,232
20240903,093300,1440634600,23200,23250,23250,23200,75
20240903,093200,1438892350,23250,23500,23500,23250,3262
20240903,093100,1362893800,23400,23400,23500,23400,700
20240903,093000,1346474900,23450,23400,23450,23400,260
20240903,092900,1340390450,23400,23400,23400,23350,5
20240903,092800,1340273550,23350,23350,23350,23300,95
20240903,092700,1338055800,23350,23300,23350,23300,15
20240903,092600,1337706150,23300,23300,23300,23300,11
20240903,092500,1337449850,23300,23300,23300,23300,0
20240903,092400,1337449850,23300,23300,23300,23300,116
20240903,092300,1334747050,23200,23200,23200,23200,303
20240903,092200,1327717450,23150,23250,23250,23150,803
20240903,092100,1309082350,23250,23300,23300,23250,335
20240903,092000,1301292800,23250,23250,23250,23250,109
20240903,091900,1298758550,23250,23200,23250,23200,108
20240903,091800,1296248200,23200,23200,23250,23100,231
20240903,091700,1290891300,23250,23350,23350,23100,3754
20240903,091600,1203766550,23400,23500,23500,23400,2381
20240903,091500,1147984200,23500,23650,23700,23450,1490
20240903,091400,1112928550,23650,23600,23700,23600,728
20240903,091300,1095722300,23600,23750,23750,23550,2086
20240903,091200,1046360950,23750,23750,23800,23750,375
20240903,091100,1037453650,23750,23850,23850,23750,861
20240903,091000,1016983350,23800,24150,24200,23800,1563
20240903,090900,979451550,24150,24300,24300,24100,4597
20240903,090800,868067400,24300,24250,24350,24100,5006
20240903,090700,746724000,24250,23850,24250,23850,5216
20240903,090600,620976300,23850,23750,23850,23750,772
20240903,090500,602581250,23700,23750,23800,23700,949
20240903,090400,580031900,23750,23700,23750,23700,564
20240903,090300,566639450,23700,23600,23700,23550,906
20240903,090200,545239550,23600,23700,23700,23550,908
20240903,090100,523759550,23700,23900,23900,23450,14657
20240903,090000,176829700,23900,24000,24000,23650,7376