KissMeData/487570/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,213900,482193100,41900,41900,41900,41900,840
20240906,213800,482193100,41900,41900,41900,41900,0
20240906,213700,482193100,41900,41900,41900,41900,0
20240906,213600,482193100,41900,41900,41900,41900,0
20240906,213500,482193100,41900,41900,41900,41900,0
20240906,213400,482193100,41900,41900,41900,41900,0
20240906,213300,482193100,41900,41900,41900,41900,0
20240906,213200,482193100,41900,41900,41900,41900,0
20240906,213100,482193100,41900,41900,41900,41900,0
20240906,213000,482193100,41900,41900,41900,41900,0
20240906,212900,482193100,41900,41900,41900,41900,0
20240906,212800,482193100,41900,41900,41900,41900,0
20240906,212700,482193100,41900,41900,41900,41900,0
20240906,212600,482193100,41900,41900,41900,41900,0
20240906,212500,482193100,41900,41900,41900,41900,0
20240906,212400,482193100,41900,41900,41900,41900,0
20240906,212300,482193100,41900,41900,41900,41900,0
20240906,212200,482193100,41900,41900,41900,41900,0
20240906,212100,482193100,41900,41900,41900,41900,0
20240906,212000,482193100,41900,41900,41900,41900,0
20240906,211900,482193100,41900,41900,41900,41900,0
20240906,211800,482193100,41900,41900,41900,41900,0
20240906,211700,482193100,41900,41900,41900,41900,0
20240906,211600,482193100,41900,41900,41900,41900,0
20240906,211500,482193100,41900,41900,41900,41900,0
20240906,211400,482193100,41900,41900,41900,41900,0
20240906,211300,482193100,41900,41900,41900,41900,0
20240906,211200,482193100,41900,41900,41900,41900,0
20240906,211100,482193100,41900,41900,41900,41900,0
20240906,211000,482193100,41900,41900,41900,41900,0
20240906,210900,482193100,41900,41900,41900,41900,840
20240906,210800,482193100,41900,41900,41900,41900,0
20240906,210700,482193100,41900,41900,41900,41900,0
20240906,210600,482193100,41900,41900,41900,41900,0
20240906,210500,482193100,41900,41900,41900,41900,0
20240906,210400,482193100,41900,41900,41900,41900,0
20240906,210300,482193100,41900,41900,41900,41900,0
20240906,210200,482193100,41900,41900,41900,41900,0
20240906,210100,482193100,41900,41900,41900,41900,0
20240906,210000,482193100,41900,41900,41900,41900,0
20240906,205900,482193100,41900,41900,41900,41900,0
20240906,205800,482193100,41900,41900,41900,41900,0
20240906,205700,482193100,41900,41900,41900,41900,0
20240906,205600,482193100,41900,41900,41900,41900,0
20240906,205500,482193100,41900,41900,41900,41900,0
20240906,205400,482193100,41900,41900,41900,41900,0
20240906,205300,482193100,41900,41900,41900,41900,0
20240906,205200,482193100,41900,41900,41900,41900,0
20240906,205100,482193100,41900,41900,41900,41900,0
20240906,205000,482193100,41900,41900,41900,41900,0
20240906,204900,482193100,41900,41900,41900,41900,0
20240906,204800,482193100,41900,41900,41900,41900,0
20240906,204700,482193100,41900,41900,41900,41900,0
20240906,204600,482193100,41900,41900,41900,41900,0
20240906,204500,482193100,41900,41900,41900,41900,0
20240906,204400,482193100,41900,41900,41900,41900,0
20240906,204300,482193100,41900,41900,41900,41900,0
20240906,204200,482193100,41900,41900,41900,41900,0
20240906,204100,482193100,41900,41900,41900,41900,0
20240906,204000,482193100,41900,41900,41900,41900,0
20240906,203900,482193100,41900,41900,41900,41900,840
20240906,203800,482193100,41900,41900,41900,41900,0
20240906,203700,482193100,41900,41900,41900,41900,0
20240906,203600,482193100,41900,41900,41900,41900,0
20240906,203500,482193100,41900,41900,41900,41900,0
20240906,203400,482193100,41900,41900,41900,41900,0
20240906,203300,482193100,41900,41900,41900,41900,0
20240906,203200,482193100,41900,41900,41900,41900,0
20240906,203100,482193100,41900,41900,41900,41900,0
20240906,203000,482193100,41900,41900,41900,41900,0
20240906,202900,482193100,41900,41900,41900,41900,0
20240906,202800,482193100,41900,41900,41900,41900,0
20240906,202700,482193100,41900,41900,41900,41900,0
20240906,202600,482193100,41900,41900,41900,41900,0
20240906,202500,482193100,41900,41900,41900,41900,0
20240906,202400,482193100,41900,41900,41900,41900,0
20240906,202300,482193100,41900,41900,41900,41900,0
20240906,202200,482193100,41900,41900,41900,41900,0
20240906,202100,482193100,41900,41900,41900,41900,0
20240906,202000,482193100,41900,41900,41900,41900,0
20240906,201900,482193100,41900,41900,41900,41900,0
20240906,201800,482193100,41900,41900,41900,41900,0
20240906,201700,482193100,41900,41900,41900,41900,0
20240906,201600,482193100,41900,41900,41900,41900,0
20240906,201500,482193100,41900,41900,41900,41900,0
20240906,201400,482193100,41900,41900,41900,41900,0
20240906,201300,482193100,41900,41900,41900,41900,0
20240906,201200,482193100,41900,41900,41900,41900,0
20240906,201100,482193100,41900,41900,41900,41900,0
20240906,201000,482193100,41900,41900,41900,41900,0
20240906,200900,482193100,41900,41900,41900,41900,840
20240906,200800,482193100,41900,41900,41900,41900,0
20240906,200700,482193100,41900,41900,41900,41900,0
20240906,200600,482193100,41900,41900,41900,41900,0
20240906,200500,482193100,41900,41900,41900,41900,0
20240906,200400,482193100,41900,41900,41900,41900,0
20240906,200300,482193100,41900,41900,41900,41900,0
20240906,200200,482193100,41900,41900,41900,41900,0
20240906,200100,482193100,41900,41900,41900,41900,0
20240906,200000,482193100,41900,41900,41900,41900,0
20240906,195900,482193100,41900,41900,41900,41900,0
20240906,195800,482193100,41900,41900,41900,41900,0
20240906,195700,482193100,41900,41900,41900,41900,0
20240906,195600,482193100,41900,41900,41900,41900,0
20240906,195500,482193100,41900,41900,41900,41900,0
20240906,195400,482193100,41900,41900,41900,41900,0
20240906,195300,482193100,41900,41900,41900,41900,0
20240906,195200,482193100,41900,41900,41900,41900,0
20240906,195100,482193100,41900,41900,41900,41900,0
20240906,195000,482193100,41900,41900,41900,41900,0
20240906,194900,482193100,41900,41900,41900,41900,0
20240906,194800,482193100,41900,41900,41900,41900,0
20240906,194700,482193100,41900,41900,41900,41900,0
20240906,194600,482193100,41900,41900,41900,41900,0
20240906,194500,482193100,41900,41900,41900,41900,0
20240906,194400,482193100,41900,41900,41900,41900,0
20240906,194300,482193100,41900,41900,41900,41900,0
20240906,194200,482193100,41900,41900,41900,41900,0
20240906,194100,482193100,41900,41900,41900,41900,0
20240906,194000,482193100,41900,41900,41900,41900,0
20240906,193900,482193100,41900,41900,41900,41900,840
20240906,193800,482193100,41900,41900,41900,41900,0
20240906,193700,482193100,41900,41900,41900,41900,0
20240906,193600,482193100,41900,41900,41900,41900,0
20240906,193500,482193100,41900,41900,41900,41900,0
20240906,193400,482193100,41900,41900,41900,41900,0
20240906,193300,482193100,41900,41900,41900,41900,0
20240906,193200,482193100,41900,41900,41900,41900,0
20240906,193100,482193100,41900,41900,41900,41900,0
20240906,193000,482193100,41900,41900,41900,41900,0
20240906,192900,482193100,41900,41900,41900,41900,0
20240906,192800,482193100,41900,41900,41900,41900,0
20240906,192700,482193100,41900,41900,41900,41900,0
20240906,192600,482193100,41900,41900,41900,41900,0
20240906,192500,482193100,41900,41900,41900,41900,0
20240906,192400,482193100,41900,41900,41900,41900,0
20240906,192300,482193100,41900,41900,41900,41900,0
20240906,192200,482193100,41900,41900,41900,41900,0
20240906,192100,482193100,41900,41900,41900,41900,0
20240906,192000,482193100,41900,41900,41900,41900,0
20240906,191900,482193100,41900,41900,41900,41900,0
20240906,191800,482193100,41900,41900,41900,41900,0
20240906,191700,482193100,41900,41900,41900,41900,0
20240906,191600,482193100,41900,41900,41900,41900,0
20240906,191500,482193100,41900,41900,41900,41900,0
20240906,191400,482193100,41900,41900,41900,41900,0
20240906,191300,482193100,41900,41900,41900,41900,0
20240906,191200,482193100,41900,41900,41900,41900,0
20240906,191100,482193100,41900,41900,41900,41900,0
20240906,191000,482193100,41900,41900,41900,41900,0
20240906,190900,482193100,41900,41900,41900,41900,840
20240906,190800,482193100,41900,41900,41900,41900,0
20240906,190700,482193100,41900,41900,41900,41900,0
20240906,190600,482193100,41900,41900,41900,41900,0
20240906,190500,482193100,41900,41900,41900,41900,0
20240906,190400,482193100,41900,41900,41900,41900,0
20240906,190300,482193100,41900,41900,41900,41900,0
20240906,190200,482193100,41900,41900,41900,41900,0
20240906,190100,482193100,41900,41900,41900,41900,0
20240906,190000,482193100,41900,41900,41900,41900,0
20240906,185900,482193100,41900,41900,41900,41900,0
20240906,185800,482193100,41900,41900,41900,41900,0
20240906,185700,482193100,41900,41900,41900,41900,0
20240906,185600,482193100,41900,41900,41900,41900,0
20240906,185500,482193100,41900,41900,41900,41900,0
20240906,185400,482193100,41900,41900,41900,41900,0
20240906,185300,482193100,41900,41900,41900,41900,0
20240906,185200,482193100,41900,41900,41900,41900,0
20240906,185100,482193100,41900,41900,41900,41900,0
20240906,185000,482193100,41900,41900,41900,41900,0
20240906,184900,482193100,41900,41900,41900,41900,0
20240906,184800,482193100,41900,41900,41900,41900,0
20240906,184700,482193100,41900,41900,41900,41900,0
20240906,184600,482193100,41900,41900,41900,41900,0
20240906,184500,482193100,41900,41900,41900,41900,0
20240906,184400,482193100,41900,41900,41900,41900,0
20240906,184300,482193100,41900,41900,41900,41900,0
20240906,184200,482193100,41900,41900,41900,41900,0
20240906,184100,482193100,41900,41900,41900,41900,0
20240906,184000,482193100,41900,41900,41900,41900,0
20240906,183900,482193100,41900,41900,41900,41900,840
20240906,183800,482193100,41900,41900,41900,41900,0
20240906,183700,482193100,41900,41900,41900,41900,0
20240906,183600,482193100,41900,41900,41900,41900,0
20240906,183500,482193100,41900,41900,41900,41900,0
20240906,183400,482193100,41900,41900,41900,41900,0
20240906,183300,482193100,41900,41900,41900,41900,0
20240906,183200,482193100,41900,41900,41900,41900,0
20240906,183100,482193100,41900,41900,41900,41900,0
20240906,183000,482193100,41900,41900,41900,41900,0
20240906,182900,482193100,41900,41900,41900,41900,0
20240906,182800,482193100,41900,41900,41900,41900,0
20240906,182700,482193100,41900,41900,41900,41900,0
20240906,182600,482193100,41900,41900,41900,41900,0
20240906,182500,482193100,41900,41900,41900,41900,0
20240906,182400,482193100,41900,41900,41900,41900,0
20240906,182300,482193100,41900,41900,41900,41900,0
20240906,182200,482193100,41900,41900,41900,41900,0
20240906,182100,482193100,41900,41900,41900,41900,0
20240906,182000,482193100,41900,41900,41900,41900,0
20240906,181900,482193100,41900,41900,41900,41900,0
20240906,181800,482193100,41900,41900,41900,41900,0
20240906,181700,482193100,41900,41900,41900,41900,0
20240906,181600,482193100,41900,41900,41900,41900,0
20240906,181500,482193100,41900,41900,41900,41900,0
20240906,181400,482193100,41900,41900,41900,41900,0
20240906,181300,482193100,41900,41900,41900,41900,0
20240906,181200,482193100,41900,41900,41900,41900,0
20240906,181100,482193100,41900,41900,41900,41900,0
20240906,181000,482193100,41900,41900,41900,41900,0
20240906,180900,482193100,41900,41900,41900,41900,840
20240906,180800,482193100,41900,41900,41900,41900,0
20240906,180700,482193100,41900,41900,41900,41900,0
20240906,180600,482193100,41900,41900,41900,41900,0
20240906,180500,482193100,41900,41900,41900,41900,0
20240906,180400,482193100,41900,41900,41900,41900,0
20240906,180300,482193100,41900,41900,41900,41900,0
20240906,180200,482193100,41900,41900,41900,41900,0
20240906,180100,482193100,41900,41900,41900,41900,0
20240906,180000,482193100,41900,41900,41900,41900,0
20240906,175900,482193100,41900,41900,41900,41900,0
20240906,175800,482193100,41900,41900,41900,41900,0
20240906,175700,482193100,41900,41900,41900,41900,0
20240906,175600,482193100,41900,41900,41900,41900,0
20240906,175500,482193100,41900,41900,41900,41900,0
20240906,175400,482193100,41900,41900,41900,41900,0
20240906,175300,482193100,41900,41900,41900,41900,0
20240906,175200,482193100,41900,41900,41900,41900,0
20240906,175100,482193100,41900,41900,41900,41900,0
20240906,175000,482193100,41900,41900,41900,41900,0
20240906,174900,482193100,41900,41900,41900,41900,0
20240906,174800,482193100,41900,41900,41900,41900,0
20240906,174700,482193100,41900,41900,41900,41900,0
20240906,174600,482193100,41900,41900,41900,41900,0
20240906,174500,482193100,41900,41900,41900,41900,0
20240906,174400,482193100,41900,41900,41900,41900,0
20240906,174300,482193100,41900,41900,41900,41900,0
20240906,174200,482193100,41900,41900,41900,41900,0
20240906,174100,482193100,41900,41900,41900,41900,0
20240906,174000,482193100,41900,41900,41900,41900,0
20240906,173900,482193100,41900,41900,41900,41900,840
20240906,173800,482193100,41900,41900,41900,41900,0
20240906,173700,482193100,41900,41900,41900,41900,0
20240906,173600,482193100,41900,41900,41900,41900,0
20240906,173500,482193100,41900,41900,41900,41900,0
20240906,173400,482193100,41900,41900,41900,41900,0
20240906,173300,482193100,41900,41900,41900,41900,0
20240906,173200,482193100,41900,41900,41900,41900,0
20240906,173100,482193100,41900,41900,41900,41900,0
20240906,173000,482193100,41900,41900,41900,41900,0
20240906,172900,482193100,41900,41900,41900,41900,0
20240906,172800,482193100,41900,41900,41900,41900,0
20240906,172700,482193100,41900,41900,41900,41900,0
20240906,172600,482193100,41900,41900,41900,41900,0
20240906,172500,482193100,41900,41900,41900,41900,0
20240906,172400,482193100,41900,41900,41900,41900,0
20240906,172300,482193100,41900,41900,41900,41900,0
20240906,172200,482193100,41900,41900,41900,41900,0
20240906,172100,482193100,41900,41900,41900,41900,0
20240906,172000,482193100,41900,41900,41900,41900,0
20240906,171900,482193100,41900,41900,41900,41900,0
20240906,171800,482193100,41900,41900,41900,41900,0
20240906,171700,482193100,41900,41900,41900,41900,0
20240906,171600,482193100,41900,41900,41900,41900,0
20240906,171500,482193100,41900,41900,41900,41900,0
20240906,171400,482193100,41900,41900,41900,41900,0
20240906,171300,482193100,41900,41900,41900,41900,0
20240906,171200,482193100,41900,41900,41900,41900,0
20240906,171100,482193100,41900,41900,41900,41900,0
20240906,171000,482193100,41900,41900,41900,41900,0
20240906,170900,482193100,41900,41900,41900,41900,840
20240906,170800,482193100,41900,41900,41900,41900,0
20240906,170700,482193100,41900,41900,41900,41900,0
20240906,170600,482193100,41900,41900,41900,41900,0
20240906,170500,482193100,41900,41900,41900,41900,0
20240906,170400,482193100,41900,41900,41900,41900,0
20240906,170300,482193100,41900,41900,41900,41900,0
20240906,170200,482193100,41900,41900,41900,41900,0
20240906,170100,482193100,41900,41900,41900,41900,0
20240906,170000,482193100,41900,41900,41900,41900,0
20240906,165900,482193100,41900,41900,41900,41900,0
20240906,165800,482193100,41900,41900,41900,41900,0
20240906,165700,482193100,41900,41900,41900,41900,0
20240906,165600,482193100,41900,41900,41900,41900,0
20240906,165500,482193100,41900,41900,41900,41900,0
20240906,165400,482193100,41900,41900,41900,41900,0
20240906,165300,482193100,41900,41900,41900,41900,0
20240906,165200,482193100,41900,41900,41900,41900,0
20240906,165100,482193100,41900,41900,41900,41900,0
20240906,165000,482193100,41900,41900,41900,41900,0
20240906,164900,482193100,41900,41900,41900,41900,0
20240906,164800,482193100,41900,41900,41900,41900,0
20240906,164700,482193100,41900,41900,41900,41900,0
20240906,164600,482193100,41900,41900,41900,41900,0
20240906,164500,482193100,41900,41900,41900,41900,0
20240906,164400,482193100,41900,41900,41900,41900,0
20240906,164300,482193100,41900,41900,41900,41900,0
20240906,164200,482193100,41900,41900,41900,41900,0
20240906,164100,482193100,41900,41900,41900,41900,0
20240906,164000,482193100,41900,41900,41900,41900,0
20240906,163900,482193100,41900,41900,41900,41900,840
20240906,163800,482193100,41900,41900,41900,41900,0
20240906,163700,482193100,41900,41900,41900,41900,0
20240906,163600,482193100,41900,41900,41900,41900,0
20240906,163500,482193100,41900,41900,41900,41900,0
20240906,163400,482193100,41900,41900,41900,41900,0
20240906,163300,482193100,41900,41900,41900,41900,0
20240906,163200,482193100,41900,41900,41900,41900,0
20240906,163100,482193100,41900,41900,41900,41900,0
20240906,163000,482193100,41900,41900,41900,41900,0
20240906,162900,482193100,41900,41900,41900,41900,0
20240906,162800,482193100,41900,41900,41900,41900,0
20240906,162700,482193100,41900,41900,41900,41900,0
20240906,162600,482193100,41900,41900,41900,41900,0
20240906,162500,482193100,41900,41900,41900,41900,0
20240906,162400,482193100,41900,41900,41900,41900,0
20240906,162300,482193100,41900,41900,41900,41900,0
20240906,162200,482193100,41900,41900,41900,41900,0
20240906,162100,482193100,41900,41900,41900,41900,0
20240906,162000,482193100,41900,41900,41900,41900,0
20240906,161900,482193100,41900,41900,41900,41900,0
20240906,161800,482193100,41900,41900,41900,41900,0
20240906,161700,482193100,41900,41900,41900,41900,0
20240906,161600,482193100,41900,41900,41900,41900,0
20240906,161500,482193100,41900,41900,41900,41900,0
20240906,161400,482193100,41900,41900,41900,41900,0
20240906,161300,482193100,41900,41900,41900,41900,0
20240906,161200,482193100,41900,41900,41900,41900,0
20240906,161100,482193100,41900,41900,41900,41900,0
20240906,161000,482193100,41900,41900,41900,41900,0
20240906,160900,482193100,41900,41900,41900,41900,840
20240906,160800,482193100,41900,41900,41900,41900,0
20240906,160700,482193100,41900,41900,41900,41900,0
20240906,160600,482193100,41900,41900,41900,41900,0
20240906,160500,482193100,41900,41900,41900,41900,0
20240906,160400,482193100,41900,41900,41900,41900,0
20240906,160300,482193100,41900,41900,41900,41900,0
20240906,160200,482193100,41900,41900,41900,41900,0
20240906,160100,482193100,41900,41900,41900,41900,0
20240906,160000,482193100,41900,41900,41900,41900,0
20240906,155900,482193100,41900,41900,41900,41900,0
20240906,155800,482193100,41900,41900,41900,41900,0
20240906,155700,482193100,41900,41900,41900,41900,0
20240906,155600,482193100,41900,41900,41900,41900,0
20240906,155500,482193100,41900,41900,41900,41900,0
20240906,155400,482193100,41900,41900,41900,41900,0
20240906,155300,482193100,41900,41900,41900,41900,0
20240906,155200,482193100,41900,41900,41900,41900,0
20240906,155100,482193100,41900,41900,41900,41900,0
20240906,155000,482193100,41900,41900,41900,41900,0
20240906,154900,482193100,41900,41900,41900,41900,0
20240906,154800,482193100,41900,41900,41900,41900,0
20240906,154700,482193100,41900,41900,41900,41900,0
20240906,154600,482193100,41900,41900,41900,41900,0
20240906,154500,482193100,41900,41900,41900,41900,0
20240906,154400,482193100,41900,41900,41900,41900,0
20240906,154300,482193100,41900,41900,41900,41900,0
20240906,154200,482193100,41900,41900,41900,41900,0
20240906,154100,482193100,41900,41900,41900,41900,0
20240906,154000,482193100,41900,41900,41900,41900,0
20240906,153900,482193100,41900,41900,41900,41900,840
20240906,153800,482193100,41900,41900,41900,41900,0
20240906,153700,482193100,41900,41900,41900,41900,0
20240906,153600,482193100,41900,41900,41900,41900,0
20240906,153500,482193100,41900,41900,41900,41900,0
20240906,153400,482193100,41900,41900,41900,41900,0
20240906,153300,482193100,41900,41900,41900,41900,0
20240906,153200,482193100,41900,41900,41900,41900,0
20240906,153100,482193100,41900,41900,41900,41900,0
20240906,153000,482193100,41900,41900,41900,41900,840
20240906,152900,446997100,42250,42250,42250,42250,0
20240906,152800,446997100,42250,42250,42250,42250,0
20240906,152700,446997100,42250,42250,42250,42250,0
20240906,152600,446997100,42250,42250,42250,42250,0
20240906,152500,446997100,42250,42250,42250,42250,0
20240906,152400,446997100,42250,42250,42250,42250,0
20240906,152300,446997100,42250,42250,42250,42250,0
20240906,152200,446997100,42250,42250,42250,42250,0
20240906,152100,446997100,42250,42250,42250,42250,0
20240906,152000,446997100,42250,42250,42250,42250,0
20240906,151900,446997100,42250,42150,42300,42100,180
20240906,151800,439391400,42150,42150,42150,42150,1
20240906,151700,439349250,42150,42150,42150,42150,16
20240906,151600,438674850,42100,42100,42100,42100,0
20240906,151500,438674850,42100,42100,42100,42100,25
20240906,151400,437622350,42250,42200,42250,42200,150
20240906,151300,431290450,42200,42200,42200,42200,0
20240906,151200,431290450,42200,42200,42200,42200,0
20240906,151100,431290450,42200,42200,42200,42200,1
20240906,151000,431248250,42100,42100,42100,42100,100
20240906,150900,427038250,42100,42100,42100,42100,0
20240906,150800,427038250,42100,42100,42100,42100,0
20240906,150700,427038250,42100,42100,42100,42100,0
20240906,150600,427038250,42100,42100,42100,42100,1
20240906,150500,426996150,42200,42200,42200,42200,9
20240906,150400,426616350,42050,42050,42050,42000,43
20240906,150300,424810250,42150,42150,42150,42150,7
20240906,150200,424515200,42000,42000,42000,42000,0
20240906,150100,424515200,42000,42000,42000,42000,0
20240906,150000,424515200,42000,42000,42000,42000,43
20240906,145900,422709200,42000,42100,42100,42000,101
20240906,145800,418467100,42200,42100,42200,42100,2
20240906,145700,418382800,41950,42000,42000,41950,126
20240906,145600,413091600,41950,41950,41950,41950,0
20240906,145500,413091600,41950,41950,41950,41950,13
20240906,145400,412546250,42150,42050,42150,42050,3
20240906,145300,412419950,42050,42000,42050,42000,110
20240906,145200,407794550,42000,42000,42000,42000,0
20240906,145100,407794550,42000,42000,42000,42000,34
20240906,145000,406366550,42000,42000,42000,42000,2
20240906,144900,406282550,41950,41950,41950,41950,0
20240906,144800,406282550,41950,41950,41950,41950,0
20240906,144700,406282550,41950,41950,41950,41950,7
20240906,144600,405988900,41950,42000,42000,41950,26
20240906,144500,404897200,41900,41900,41900,41900,0
20240906,144400,404897200,41900,42050,42050,41900,297
20240906,144300,392427850,42050,42050,42050,42050,0
20240906,144200,392427850,42050,42050,42050,42050,10
20240906,144100,392007350,42050,42100,42100,42050,200
20240906,144000,383594750,42100,42100,42100,42100,0
20240906,143900,383594750,42100,42150,42150,42100,18
20240906,143800,382836450,42150,42150,42150,42150,0
20240906,143700,382836450,42150,42150,42150,42150,0
20240906,143600,382836450,42150,42150,42150,42150,0
20240906,143500,382836450,42150,42150,42150,42150,0
20240906,143400,382836450,42150,42150,42150,42150,18
20240906,143300,382077750,42150,42150,42150,42150,0
20240906,143200,382077750,42150,42150,42150,42150,0
20240906,143100,382077750,42150,42150,42150,42150,0
20240906,143000,382077750,42150,42150,42150,42150,0
20240906,142900,382077750,42150,42150,42150,42150,0
20240906,142800,382077750,42150,42150,42150,42150,4
20240906,142700,381909150,42150,42150,42150,42150,0
20240906,142600,381909150,42150,42150,42150,42150,0
20240906,142500,381909150,42150,42100,42150,42100,54
20240906,142400,379635550,42150,42150,42150,42150,0
20240906,142300,379635550,42150,42150,42150,42150,0
20240906,142200,379635550,42150,42150,42150,42150,7
20240906,142100,379340500,42150,42150,42150,42150,11
20240906,142000,378876850,42150,42150,42150,42150,14
20240906,141900,378286750,42150,42150,42150,42150,0
20240906,141800,378286750,42150,42150,42150,42150,0
20240906,141700,378286750,42150,42150,42150,42150,0
20240906,141600,378286750,42150,42150,42150,42150,0
20240906,141500,378286750,42150,42150,42150,42150,0
20240906,141400,378286750,42150,42150,42150,42150,0
20240906,141300,378286750,42150,42150,42150,42150,0
20240906,141200,378286750,42150,42150,42150,42150,57
20240906,141100,375884200,42100,42100,42100,42100,0
20240906,141000,375884200,42100,42100,42100,42100,0
20240906,140900,375884200,42100,42100,42100,42100,0
20240906,140800,375884200,42100,42100,42100,42100,0
20240906,140700,375884200,42100,42100,42100,42100,0
20240906,140600,375884200,42100,42100,42100,42100,16
20240906,140500,375210600,42100,42100,42100,42100,0
20240906,140400,375210600,42100,42100,42100,42100,0
20240906,140300,375210600,42100,42100,42100,42100,0
20240906,140200,375210600,42100,42100,42100,42100,0
20240906,140100,375210600,42100,42150,42150,42100,92
20240906,140000,371336550,42150,42200,42200,42150,17
20240906,135900,370619850,42250,42250,42250,42250,0
20240906,135800,370619850,42250,42250,42250,42250,8
20240906,135700,370281850,42100,42100,42100,42100,10
20240906,135600,369860850,42200,42200,42200,42200,0
20240906,135500,369860850,42200,42100,42200,42100,42
20240906,135400,368088550,42200,42200,42200,42200,2
20240906,135300,368004150,42200,42200,42200,42200,0
20240906,135200,368004150,42200,42200,42200,42200,2
20240906,135100,367919750,42100,42100,42100,42100,0
20240906,135000,367919750,42100,42100,42100,42100,0
20240906,134900,367919750,42100,42100,42100,42100,0
20240906,134800,367919750,42100,42100,42100,42100,0
20240906,134700,367919750,42100,42100,42100,42100,0
20240906,134600,367919750,42100,42100,42100,42100,0
20240906,134500,367919750,42100,42100,42100,42100,0
20240906,134400,367919750,42100,42100,42100,42100,0
20240906,134300,367919750,42100,42100,42100,42100,11
20240906,134200,367456650,42100,42100,42100,42100,0
20240906,134100,367456650,42100,42100,42100,42100,2
20240906,134000,367372450,42100,42100,42100,42100,0
20240906,133900,367372450,42100,42150,42150,42100,7
20240906,133800,367077500,42150,42150,42150,42150,0
20240906,133700,367077500,42150,42150,42150,42150,0
20240906,133600,367077500,42150,42150,42150,42150,0
20240906,133500,367077500,42150,42150,42150,42150,0
20240906,133400,367077500,42150,42150,42150,42150,2
20240906,133300,366993200,42150,42150,42150,42150,33
20240906,133200,365602250,42050,42050,42050,42050,0
20240906,133100,365602250,42050,42050,42050,42050,59
20240906,133000,363121300,42050,42050,42050,42050,5
20240906,132900,362911050,42050,42050,42050,42050,5
20240906,132800,362700800,42100,42100,42100,42100,0
20240906,132700,362700800,42100,42100,42100,42100,0
20240906,132600,362700800,42100,42100,42100,42100,14
20240906,132500,362111400,42150,42150,42150,42150,0
20240906,132400,362111400,42150,42150,42150,42150,0
20240906,132300,362111400,42150,42150,42150,42150,0
20240906,132200,362111400,42150,42150,42150,42150,0
20240906,132100,362111400,42150,42100,42150,42050,90
20240906,132000,358325850,42150,42150,42150,42150,1
20240906,131900,358283700,42150,42150,42150,42150,8
20240906,131800,357946500,42150,42150,42150,42150,0
20240906,131700,357946500,42150,42150,42150,42150,0
20240906,131600,357946500,42150,42150,42150,42150,0
20240906,131500,357946500,42150,42150,42150,42150,1
20240906,131400,357904350,42100,42100,42100,42100,0
20240906,131300,357904350,42100,42100,42100,42100,139
20240906,131200,352052450,42150,42150,42150,42150,0
20240906,131100,352052450,42150,42150,42150,42150,0
20240906,131000,352052450,42150,42150,42150,42150,2
20240906,130900,351968150,42150,42150,42150,42150,49
20240906,130800,349902800,42150,42150,42150,42150,0
20240906,130700,349902800,42150,42150,42150,42150,0
20240906,130600,349902800,42150,42150,42150,42150,0
20240906,130500,349902800,42150,42150,42150,42150,0
20240906,130400,349902800,42150,42150,42150,42150,0
20240906,130300,349902800,42150,42150,42150,42150,29
20240906,130200,348680450,42150,42150,42150,42150,10
20240906,130100,348258950,42150,42150,42150,42150,20
20240906,130000,347415950,42200,42200,42200,42200,1
20240906,125900,347373750,42200,42200,42200,42200,0
20240906,125800,347373750,42200,42200,42200,42200,0
20240906,125700,347373750,42200,42200,42200,42200,7
20240906,125600,347078350,42150,42150,42150,42150,0
20240906,125500,347078350,42150,42150,42150,42150,1
20240906,125400,347036200,42150,42150,42150,42150,0
20240906,125300,347036200,42150,42150,42150,42150,0
20240906,125200,347036200,42150,42150,42150,42150,8
20240906,125100,346699000,42150,42150,42150,42150,0
20240906,125000,346699000,42150,42150,42150,42150,37
20240906,124900,345139450,42150,42150,42150,42150,2
20240906,124800,345055150,42150,42150,42150,42150,5
20240906,124700,344844400,42050,42050,42050,42050,0
20240906,124600,344844400,42050,42050,42050,42050,0
20240906,124500,344844400,42050,42050,42050,42050,0
20240906,124400,344844400,42050,42050,42050,42050,0
20240906,124300,344844400,42050,42050,42050,42050,0
20240906,124200,344844400,42050,42050,42050,42050,0
20240906,124100,344844400,42050,42050,42050,42050,0
20240906,124000,344844400,42050,42100,42100,42050,30
20240906,123900,343582500,42100,42100,42100,42100,1
20240906,123800,343540400,42050,42100,42100,42050,94
20240906,123700,339584000,42200,42200,42200,42200,0
20240906,123600,339584000,42200,42100,42200,42100,2
20240906,123500,339499700,42100,42100,42100,42100,46
20240906,123400,337563100,42100,42200,42200,42100,30
20240906,123300,336298450,42150,42150,42150,42150,0
20240906,123200,336298450,42150,42150,42150,42150,26
20240906,123100,335202550,42100,42100,42100,42100,13
20240906,123000,334655250,42100,42100,42100,42100,0
20240906,122900,334655250,42100,42100,42100,42100,0
20240906,122800,334655250,42100,42100,42100,42100,7
20240906,122700,334360550,42100,42100,42100,42100,9
20240906,122600,333981650,42100,42100,42100,42100,1
20240906,122500,333939550,42100,42100,42100,42100,22
20240906,122400,333013350,42100,42100,42100,42100,0
20240906,122300,333013350,42100,42100,42100,42100,0
20240906,122200,333013350,42100,42100,42100,42100,15
20240906,122100,332381850,42050,42050,42050,42050,0
20240906,122000,332381850,42050,42050,42050,42050,0
20240906,121900,332381850,42050,42050,42050,42050,0
20240906,121800,332381850,42050,42050,42050,42050,0
20240906,121700,332381850,42050,42050,42050,42050,11
20240906,121600,331919300,42050,42050,42050,42050,0
20240906,121500,331919300,42050,42050,42050,42050,0
20240906,121400,331919300,42050,42050,42050,42050,3
20240906,121300,331793150,42050,42100,42100,42050,4
20240906,121200,331624900,42150,42150,42150,42150,0
20240906,121100,331624900,42150,42150,42150,42150,15
20240906,121000,330992650,42100,42100,42150,42100,6
20240906,120900,330739950,42100,42100,42100,42100,2
20240906,120800,330655750,42150,42150,42150,42150,2
20240906,120700,330571450,42100,42100,42100,42100,0
20240906,120600,330571450,42100,42100,42100,42100,0
20240906,120500,330571450,42100,42050,42100,42050,2
20240906,120400,330487300,42050,42050,42050,42050,0
20240906,120300,330487300,42050,42050,42050,42050,0
20240906,120200,330487300,42050,42050,42050,42050,8
20240906,120100,330150900,41900,41900,41900,41900,0
20240906,120000,330150900,41900,41900,41900,41900,18
20240906,115900,329396700,41950,41950,41950,41950,30
20240906,115800,328138200,42000,42000,42000,42000,109
20240906,115700,323560200,42150,42150,42150,42150,0
20240906,115600,323560200,42150,42150,42150,42150,2
20240906,115500,323475900,42000,41950,42050,41950,26
20240906,115400,322384050,41950,42150,42150,41900,284
20240906,115300,310462650,42150,42200,42200,42150,33
20240906,115200,309070300,42250,42250,42250,42250,1
20240906,115100,309028050,42200,42200,42200,42200,4
20240906,115000,308859250,42250,42250,42250,42250,12
20240906,114900,308352250,42250,42250,42250,42250,9
20240906,114800,307972000,42250,42250,42250,42250,0
20240906,114700,307972000,42250,42250,42250,42250,0
20240906,114600,307972000,42250,42250,42250,42250,0
20240906,114500,307972000,42250,42250,42250,42250,0
20240906,114400,307972000,42250,42250,42250,42250,0
20240906,114300,307972000,42250,42250,42250,42250,0
20240906,114200,307972000,42250,42250,42250,42250,1
20240906,114100,307929750,42150,42200,42200,42150,33
20240906,114000,306537800,42250,42250,42250,42250,0
20240906,113900,306537800,42250,42250,42250,42250,0
20240906,113800,306537800,42250,42250,42250,42250,0
20240906,113700,306537800,42250,42250,42250,42250,103
20240906,113600,302186050,42250,42250,42250,42250,0
20240906,113500,302186050,42250,42250,42250,42250,0
20240906,113400,302186050,42250,42250,42250,42250,0
20240906,113300,302186050,42250,42350,42350,42250,59
20240906,113200,299690500,42450,42450,42450,42450,100
20240906,113100,295445500,42450,42450,42450,42450,0
20240906,113000,295445500,42450,42450,42450,42450,0
20240906,112900,295445500,42450,42450,42450,42450,0
20240906,112800,295445500,42450,42450,42450,42450,0
20240906,112700,295445500,42450,42450,42450,42450,0
20240906,112600,295445500,42450,42450,42450,42450,0
20240906,112500,295445500,42450,42450,42450,42450,0
20240906,112400,295445500,42450,42450,42450,42450,2
20240906,112300,295360600,42300,42300,42300,42300,0
20240906,112200,295360600,42300,42300,42300,42300,0
20240906,112100,295360600,42300,42300,42300,42300,2
20240906,112000,295276000,42350,42350,42350,42350,3
20240906,111900,295148950,42450,42450,42450,42450,0
20240906,111800,295148950,42450,42450,42450,42450,0
20240906,111700,295148950,42450,42450,42450,42450,0
20240906,111600,295148950,42450,42450,42450,42450,0
20240906,111500,295148950,42450,42450,42450,42450,23
20240906,111400,294172600,42350,42350,42350,42350,0
20240906,111300,294172600,42350,42350,42350,42350,0
20240906,111200,294172600,42350,42350,42350,42350,1
20240906,111100,294130250,42350,42350,42350,42350,5
20240906,111000,293918500,42350,42350,42350,42350,0
20240906,110900,293918500,42350,42350,42350,42350,0
20240906,110800,293918500,42350,42350,42350,42350,0
20240906,110700,293918500,42350,42350,42350,42350,0
20240906,110600,293918500,42350,42350,42350,42350,1
20240906,110500,293876150,42300,42300,42300,42300,1
20240906,110400,293833850,42300,42300,42300,42300,0
20240906,110300,293833850,42300,42300,42300,42300,3
20240906,110200,293706950,42450,42450,42450,42450,7
20240906,110100,293409800,42450,42450,42450,42450,1
20240906,110000,293367350,42300,42300,42300,42300,0
20240906,105900,293367350,42300,42300,42300,42300,0
20240906,105800,293367350,42300,42300,42300,42300,5
20240906,105700,293155850,42300,42300,42300,42300,0
20240906,105600,293155850,42300,42450,42450,42300,92
20240906,105500,289263150,42500,42500,42500,42500,1
20240906,105400,289220650,42550,42550,42550,42550,0
20240906,105300,289220650,42550,42550,42550,42550,0
20240906,105200,289220650,42550,42550,42550,42550,0
20240906,105100,289220650,42550,42550,42550,42550,1
20240906,105000,289178100,42650,42650,42650,42650,0
20240906,104900,289178100,42650,42650,42650,42650,16
20240906,104800,288495700,42650,42650,42650,42650,0
20240906,104700,288495700,42650,42450,42650,42450,38
20240906,104600,286881300,42450,42450,42450,42450,1
20240906,104500,286838850,42450,42350,42450,42350,59
20240906,104400,284339350,42350,42200,42350,42200,19
20240906,104300,283536650,42200,42100,42200,42100,238
20240906,104200,273505300,42150,42100,42150,42100,66
20240906,104100,270723450,42150,42150,42150,42100,18
20240906,104000,269965000,42100,42100,42100,42100,16
20240906,103900,269291400,41950,41950,41950,41950,5
20240906,103800,269081650,42000,42000,42000,42000,48
20240906,103700,267065650,42000,42000,42000,42000,100
20240906,103600,262865650,42000,42000,42000,42000,0
20240906,103500,262865650,42000,42000,42000,42000,0
20240906,103400,262865650,42000,42050,42050,42000,30
20240906,103300,261605100,42300,42300,42300,42300,0
20240906,103200,261605100,42300,42300,42300,42300,0
20240906,103100,261605100,42300,42300,42300,42300,0
20240906,103000,261605100,42300,42250,42300,42250,22
20240906,102900,260675050,42250,42050,42250,42000,766
20240906,102800,228465950,42250,42250,42250,42250,2
20240906,102700,228381450,42250,42250,42250,42250,1
20240906,102600,228339200,42050,42050,42050,42050,2
20240906,102500,228255100,42250,42250,42250,42250,1
20240906,102400,228212850,42300,42300,42300,42300,0
20240906,102300,228212850,42300,42300,42300,42300,1
20240906,102200,228170550,42050,42050,42350,42050,61
20240906,102100,225604950,42100,42000,42100,42000,7
20240906,102000,225310850,42000,42200,42200,42000,67
20240906,101900,222496650,42000,42000,42000,42000,1
20240906,101800,222454650,42000,42000,42000,42000,1
20240906,101700,222412650,40800,40800,40800,40800,0
20240906,101600,222412650,40800,42050,42300,40800,1628
20240906,101500,154389150,42050,42250,42250,42050,518
20240906,101400,132584050,42200,42200,42200,42200,218
20240906,101300,123384450,42250,42250,42250,42250,2
20240906,101200,123299950,42200,42200,42200,42200,0
20240906,101100,123299950,42200,42250,42250,42200,16
20240906,101000,122624700,42250,42200,42250,42200,21
20240906,100900,121738250,42250,42350,42350,42250,495
20240906,100800,100792750,42350,42400,42400,42350,32
20240906,100700,99437400,42350,42350,42350,42350,0
20240906,100600,99437400,42350,42400,42400,42350,102
20240906,100500,95112650,42350,42350,42350,42350,0
20240906,100400,95112650,42350,42350,42350,42350,0
20240906,100300,95112650,42350,42350,42350,42350,0
20240906,100200,95112650,42350,42350,42350,42350,0
20240906,100100,95112650,42350,42500,42500,42350,285
20240906,100000,83027650,42500,42500,42500,42500,0
20240906,095900,83027650,42500,42500,42500,42500,0
20240906,095800,83027650,42500,42500,42500,42500,53
20240906,095700,80775150,42500,42500,42500,42500,0
20240906,095600,80775150,42500,42500,42500,42500,100
20240906,095500,76525150,42500,42500,42500,42500,183
20240906,095400,68747650,42700,42700,42700,42700,2
20240906,095300,68662250,42500,42500,42500,42500,0
20240906,095200,68662250,42500,42550,42550,42500,100
20240906,095100,64412200,42550,42550,42550,42550,59
20240906,095000,61901750,42600,42600,42600,42600,8
20240906,094900,61560950,42550,42550,42550,42550,0
20240906,094800,61560950,42550,42750,42750,42550,74
20240906,094700,58410700,42750,42750,42750,42750,0
20240906,094600,58410700,42750,42700,42750,42700,203
20240906,094500,49734300,42700,42700,42700,42700,31
20240906,094400,48410600,42700,42700,42700,42700,1
20240906,094300,48367900,42750,42750,42750,42750,0
20240906,094200,48367900,42750,42750,42750,42750,0
20240906,094100,48367900,42750,42550,42750,42550,68
20240906,094000,45473900,42550,42600,42600,42550,117
20240906,093900,40494550,42650,42650,42650,42650,0
20240906,093800,40494550,42650,42700,42700,42650,182
20240906,093700,32726300,42750,42750,42750,42750,2
20240906,093600,32640800,42750,42750,42750,42750,10
20240906,093500,32213300,42750,42850,42850,42750,108
20240906,093400,27593900,42950,42900,42950,42900,33
20240906,093300,26176600,42850,42850,42850,42850,1
20240906,093200,26133750,42900,42850,42900,42850,3
20240906,093100,26005150,42800,42750,42800,42750,113
20240906,093000,21171650,42750,42850,42850,42750,113
20240906,092900,16333050,42850,42900,42900,42850,15
20240906,092800,15690000,42900,42900,42900,42900,10
20240906,092700,15261000,43000,42900,43000,42900,2
20240906,092600,15175100,42900,42900,42900,42900,4
20240906,092500,15003500,43000,43000,43000,43000,0
20240906,092400,15003500,43000,43000,43000,43000,0
20240906,092300,15003500,43000,43000,43000,43000,0
20240906,092200,15003500,43000,43000,43000,43000,1
20240906,092100,14960500,42800,42800,42800,42800,0
20240906,092000,14960500,42800,42800,42800,42800,0
20240906,091900,14960500,42800,42850,42850,42800,113
20240906,091800,10119050,42850,42900,42900,42850,74
20240906,091700,6945650,42900,42900,42900,42900,13
20240906,091600,6387950,42950,42950,42950,42950,0
20240906,091500,6387950,42950,42950,42950,42950,2
20240906,091400,6302050,42900,42900,42900,42900,2
20240906,091300,6216250,42950,42950,42950,42950,9
20240906,091200,5829700,42950,42950,42950,42950,35
20240906,091100,4326450,42950,42950,42950,42950,9
20240906,091000,3939900,43150,43150,43150,43150,0
20240906,090900,3939900,43150,43150,43150,43150,0
20240906,090800,3939900,43150,43150,43150,43150,1
20240906,090700,3896750,42950,42950,42950,42950,2
20240906,090600,3810850,42950,42950,42950,42950,1
20240906,090500,3767900,42950,42950,42950,42950,0
20240906,090400,3767900,42950,42950,42950,42950,10
20240906,090300,3338400,42800,42800,42800,42800,0
20240906,090200,3338400,42800,42800,42800,42800,0
20240906,090100,3338400,42800,42800,42800,42800,0
20240906,090000,3338400,42800,42800,42800,42800,78