KissMeData/487570/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,214000,904741950,43100,43100,43100,43100,201
20240904,213900,904741950,43100,43100,43100,43100,0
20240904,213800,904741950,43100,43100,43100,43100,0
20240904,213700,904741950,43100,43100,43100,43100,0
20240904,213600,904741950,43100,43100,43100,43100,0
20240904,213500,904741950,43100,43100,43100,43100,0
20240904,213400,904741950,43100,43100,43100,43100,0
20240904,213300,904741950,43100,43100,43100,43100,0
20240904,213200,904741950,43100,43100,43100,43100,0
20240904,213100,904741950,43100,43100,43100,43100,0
20240904,213000,904741950,43100,43100,43100,43100,0
20240904,212900,904741950,43100,43100,43100,43100,0
20240904,212800,904741950,43100,43100,43100,43100,0
20240904,212700,904741950,43100,43100,43100,43100,0
20240904,212600,904741950,43100,43100,43100,43100,0
20240904,212500,904741950,43100,43100,43100,43100,0
20240904,212400,904741950,43100,43100,43100,43100,0
20240904,212300,904741950,43100,43100,43100,43100,0
20240904,212200,904741950,43100,43100,43100,43100,0
20240904,212100,904741950,43100,43100,43100,43100,0
20240904,212000,904741950,43100,43100,43100,43100,0
20240904,211900,904741950,43100,43100,43100,43100,0
20240904,211800,904741950,43100,43100,43100,43100,0
20240904,211700,904741950,43100,43100,43100,43100,0
20240904,211600,904741950,43100,43100,43100,43100,0
20240904,211500,904741950,43100,43100,43100,43100,0
20240904,211400,904741950,43100,43100,43100,43100,0
20240904,211300,904741950,43100,43100,43100,43100,0
20240904,211200,904741950,43100,43100,43100,43100,0
20240904,211100,904741950,43100,43100,43100,43100,0
20240904,211000,904741950,43100,43100,43100,43100,201
20240904,210900,904741950,43100,43100,43100,43100,0
20240904,210800,904741950,43100,43100,43100,43100,0
20240904,210700,904741950,43100,43100,43100,43100,0
20240904,210600,904741950,43100,43100,43100,43100,0
20240904,210500,904741950,43100,43100,43100,43100,0
20240904,210400,904741950,43100,43100,43100,43100,0
20240904,210300,904741950,43100,43100,43100,43100,0
20240904,210200,904741950,43100,43100,43100,43100,0
20240904,210100,904741950,43100,43100,43100,43100,0
20240904,210000,904741950,43100,43100,43100,43100,0
20240904,205900,904741950,43100,43100,43100,43100,0
20240904,205800,904741950,43100,43100,43100,43100,0
20240904,205700,904741950,43100,43100,43100,43100,0
20240904,205600,904741950,43100,43100,43100,43100,0
20240904,205500,904741950,43100,43100,43100,43100,0
20240904,205400,904741950,43100,43100,43100,43100,0
20240904,205300,904741950,43100,43100,43100,43100,0
20240904,205200,904741950,43100,43100,43100,43100,0
20240904,205100,904741950,43100,43100,43100,43100,0
20240904,205000,904741950,43100,43100,43100,43100,0
20240904,204900,904741950,43100,43100,43100,43100,0
20240904,204800,904741950,43100,43100,43100,43100,0
20240904,204700,904741950,43100,43100,43100,43100,0
20240904,204600,904741950,43100,43100,43100,43100,0
20240904,204500,904741950,43100,43100,43100,43100,0
20240904,204400,904741950,43100,43100,43100,43100,0
20240904,204300,904741950,43100,43100,43100,43100,0
20240904,204200,904741950,43100,43100,43100,43100,0
20240904,204100,904741950,43100,43100,43100,43100,0
20240904,204000,904741950,43100,43100,43100,43100,201
20240904,203900,904741950,43100,43100,43100,43100,0
20240904,203800,904741950,43100,43100,43100,43100,0
20240904,203700,904741950,43100,43100,43100,43100,0
20240904,203600,904741950,43100,43100,43100,43100,0
20240904,203500,904741950,43100,43100,43100,43100,0
20240904,203400,904741950,43100,43100,43100,43100,0
20240904,203300,904741950,43100,43100,43100,43100,0
20240904,203200,904741950,43100,43100,43100,43100,0
20240904,203100,904741950,43100,43100,43100,43100,0
20240904,203000,904741950,43100,43100,43100,43100,0
20240904,202900,904741950,43100,43100,43100,43100,0
20240904,202800,904741950,43100,43100,43100,43100,0
20240904,202700,904741950,43100,43100,43100,43100,0
20240904,202600,904741950,43100,43100,43100,43100,0
20240904,202500,904741950,43100,43100,43100,43100,0
20240904,202400,904741950,43100,43100,43100,43100,0
20240904,202300,904741950,43100,43100,43100,43100,0
20240904,202200,904741950,43100,43100,43100,43100,0
20240904,202100,904741950,43100,43100,43100,43100,0
20240904,202000,904741950,43100,43100,43100,43100,0
20240904,201900,904741950,43100,43100,43100,43100,0
20240904,201800,904741950,43100,43100,43100,43100,0
20240904,201700,904741950,43100,43100,43100,43100,0
20240904,201600,904741950,43100,43100,43100,43100,0
20240904,201500,904741950,43100,43100,43100,43100,0
20240904,201400,904741950,43100,43100,43100,43100,0
20240904,201300,904741950,43100,43100,43100,43100,0
20240904,201200,904741950,43100,43100,43100,43100,0
20240904,201100,904741950,43100,43100,43100,43100,0
20240904,201000,904741950,43100,43100,43100,43100,201
20240904,200900,904741950,43100,43100,43100,43100,0
20240904,200800,904741950,43100,43100,43100,43100,0
20240904,200700,904741950,43100,43100,43100,43100,0
20240904,200600,904741950,43100,43100,43100,43100,0
20240904,200500,904741950,43100,43100,43100,43100,0
20240904,200400,904741950,43100,43100,43100,43100,0
20240904,200300,904741950,43100,43100,43100,43100,0
20240904,200200,904741950,43100,43100,43100,43100,0
20240904,200100,904741950,43100,43100,43100,43100,0
20240904,200000,904741950,43100,43100,43100,43100,0
20240904,195900,904741950,43100,43100,43100,43100,0
20240904,195800,904741950,43100,43100,43100,43100,0
20240904,195700,904741950,43100,43100,43100,43100,0
20240904,195600,904741950,43100,43100,43100,43100,0
20240904,195500,904741950,43100,43100,43100,43100,0
20240904,195400,904741950,43100,43100,43100,43100,0
20240904,195300,904741950,43100,43100,43100,43100,0
20240904,195200,904741950,43100,43100,43100,43100,0
20240904,195100,904741950,43100,43100,43100,43100,0
20240904,195000,904741950,43100,43100,43100,43100,0
20240904,194900,904741950,43100,43100,43100,43100,0
20240904,194800,904741950,43100,43100,43100,43100,0
20240904,194700,904741950,43100,43100,43100,43100,0
20240904,194600,904741950,43100,43100,43100,43100,0
20240904,194500,904741950,43100,43100,43100,43100,0
20240904,194400,904741950,43100,43100,43100,43100,0
20240904,194300,904741950,43100,43100,43100,43100,0
20240904,194200,904741950,43100,43100,43100,43100,0
20240904,194100,904741950,43100,43100,43100,43100,0
20240904,194000,904741950,43100,43100,43100,43100,201
20240904,193900,904741950,43100,43100,43100,43100,0
20240904,193800,904741950,43100,43100,43100,43100,0
20240904,193700,904741950,43100,43100,43100,43100,0
20240904,193600,904741950,43100,43100,43100,43100,0
20240904,193500,904741950,43100,43100,43100,43100,0
20240904,193400,904741950,43100,43100,43100,43100,0
20240904,193300,904741950,43100,43100,43100,43100,0
20240904,193200,904741950,43100,43100,43100,43100,0
20240904,193100,904741950,43100,43100,43100,43100,0
20240904,193000,904741950,43100,43100,43100,43100,0
20240904,192900,904741950,43100,43100,43100,43100,0
20240904,192800,904741950,43100,43100,43100,43100,0
20240904,192700,904741950,43100,43100,43100,43100,0
20240904,192600,904741950,43100,43100,43100,43100,0
20240904,192500,904741950,43100,43100,43100,43100,0
20240904,192400,904741950,43100,43100,43100,43100,0
20240904,192300,904741950,43100,43100,43100,43100,0
20240904,192200,904741950,43100,43100,43100,43100,0
20240904,192100,904741950,43100,43100,43100,43100,0
20240904,192000,904741950,43100,43100,43100,43100,0
20240904,191900,904741950,43100,43100,43100,43100,0
20240904,191800,904741950,43100,43100,43100,43100,0
20240904,191700,904741950,43100,43100,43100,43100,0
20240904,191600,904741950,43100,43100,43100,43100,0
20240904,191500,904741950,43100,43100,43100,43100,0
20240904,191400,904741950,43100,43100,43100,43100,0
20240904,191300,904741950,43100,43100,43100,43100,0
20240904,191200,904741950,43100,43100,43100,43100,0
20240904,191100,904741950,43100,43100,43100,43100,0
20240904,191000,904741950,43100,43100,43100,43100,201
20240904,190900,904741950,43100,43100,43100,43100,0
20240904,190800,904741950,43100,43100,43100,43100,0
20240904,190700,904741950,43100,43100,43100,43100,0
20240904,190600,904741950,43100,43100,43100,43100,0
20240904,190500,904741950,43100,43100,43100,43100,0
20240904,190400,904741950,43100,43100,43100,43100,0
20240904,190300,904741950,43100,43100,43100,43100,0
20240904,190200,904741950,43100,43100,43100,43100,0
20240904,190100,904741950,43100,43100,43100,43100,0
20240904,190000,904741950,43100,43100,43100,43100,0
20240904,185900,904741950,43100,43100,43100,43100,0
20240904,185800,904741950,43100,43100,43100,43100,0
20240904,185700,904741950,43100,43100,43100,43100,0
20240904,185600,904741950,43100,43100,43100,43100,0
20240904,185500,904741950,43100,43100,43100,43100,0
20240904,185400,904741950,43100,43100,43100,43100,0
20240904,185300,904741950,43100,43100,43100,43100,0
20240904,185200,904741950,43100,43100,43100,43100,0
20240904,185100,904741950,43100,43100,43100,43100,0
20240904,185000,904741950,43100,43100,43100,43100,0
20240904,184900,904741950,43100,43100,43100,43100,0
20240904,184800,904741950,43100,43100,43100,43100,0
20240904,184700,904741950,43100,43100,43100,43100,0
20240904,184600,904741950,43100,43100,43100,43100,0
20240904,184500,904741950,43100,43100,43100,43100,0
20240904,184400,904741950,43100,43100,43100,43100,0
20240904,184300,904741950,43100,43100,43100,43100,0
20240904,184200,904741950,43100,43100,43100,43100,0
20240904,184100,904741950,43100,43100,43100,43100,0
20240904,184000,904741950,43100,43100,43100,43100,201
20240904,183900,904741950,43100,43100,43100,43100,0
20240904,183800,904741950,43100,43100,43100,43100,0
20240904,183700,904741950,43100,43100,43100,43100,0
20240904,183600,904741950,43100,43100,43100,43100,0
20240904,183500,904741950,43100,43100,43100,43100,0
20240904,183400,904741950,43100,43100,43100,43100,0
20240904,183300,904741950,43100,43100,43100,43100,0
20240904,183200,904741950,43100,43100,43100,43100,0
20240904,183100,904741950,43100,43100,43100,43100,0
20240904,183000,904741950,43100,43100,43100,43100,0
20240904,182900,904741950,43100,43100,43100,43100,0
20240904,182800,904741950,43100,43100,43100,43100,0
20240904,182700,904741950,43100,43100,43100,43100,0
20240904,182600,904741950,43100,43100,43100,43100,0
20240904,182500,904741950,43100,43100,43100,43100,0
20240904,182400,904741950,43100,43100,43100,43100,0
20240904,182300,904741950,43100,43100,43100,43100,0
20240904,182200,904741950,43100,43100,43100,43100,0
20240904,182100,904741950,43100,43100,43100,43100,0
20240904,182000,904741950,43100,43100,43100,43100,0
20240904,181900,904741950,43100,43100,43100,43100,0
20240904,181800,904741950,43100,43100,43100,43100,0
20240904,181700,904741950,43100,43100,43100,43100,0
20240904,181600,904741950,43100,43100,43100,43100,0
20240904,181500,904741950,43100,43100,43100,43100,0
20240904,181400,904741950,43100,43100,43100,43100,0
20240904,181300,904741950,43100,43100,43100,43100,0
20240904,181200,904741950,43100,43100,43100,43100,0
20240904,181100,904741950,43100,43100,43100,43100,0
20240904,181000,904741950,43100,43100,43100,43100,201
20240904,180900,904741950,43100,43100,43100,43100,0
20240904,180800,904741950,43100,43100,43100,43100,0
20240904,180700,904741950,43100,43100,43100,43100,0
20240904,180600,904741950,43100,43100,43100,43100,0
20240904,180500,904741950,43100,43100,43100,43100,0
20240904,180400,904741950,43100,43100,43100,43100,0
20240904,180300,904741950,43100,43100,43100,43100,0
20240904,180200,904741950,43100,43100,43100,43100,0
20240904,180100,904741950,43100,43100,43100,43100,0
20240904,180000,904741950,43100,43100,43100,43100,0
20240904,175900,904741950,43100,43100,43100,43100,0
20240904,175800,904741950,43100,43100,43100,43100,0
20240904,175700,904741950,43100,43100,43100,43100,0
20240904,175600,904741950,43100,43100,43100,43100,0
20240904,175500,904741950,43100,43100,43100,43100,0
20240904,175400,904741950,43100,43100,43100,43100,0
20240904,175300,904741950,43100,43100,43100,43100,0
20240904,175200,904741950,43100,43100,43100,43100,0
20240904,175100,904741950,43100,43100,43100,43100,0
20240904,175000,904741950,43100,43100,43100,43100,0
20240904,174900,904741950,43100,43100,43100,43100,0
20240904,174800,904741950,43100,43100,43100,43100,0
20240904,174700,904741950,43100,43100,43100,43100,0
20240904,174600,904741950,43100,43100,43100,43100,0
20240904,174500,904741950,43100,43100,43100,43100,0
20240904,174400,904741950,43100,43100,43100,43100,0
20240904,174300,904741950,43100,43100,43100,43100,0
20240904,174200,904741950,43100,43100,43100,43100,0
20240904,174100,904741950,43100,43100,43100,43100,0
20240904,174000,904741950,43100,43100,43100,43100,201
20240904,173900,904741950,43100,43100,43100,43100,0
20240904,173800,904741950,43100,43100,43100,43100,0
20240904,173700,904741950,43100,43100,43100,43100,0
20240904,173600,904741950,43100,43100,43100,43100,0
20240904,173500,904741950,43100,43100,43100,43100,0
20240904,173400,904741950,43100,43100,43100,43100,0
20240904,173300,904741950,43100,43100,43100,43100,0
20240904,173200,904741950,43100,43100,43100,43100,0
20240904,173100,904741950,43100,43100,43100,43100,0
20240904,173000,904741950,43100,43100,43100,43100,0
20240904,172900,904741950,43100,43100,43100,43100,0
20240904,172800,904741950,43100,43100,43100,43100,0
20240904,172700,904741950,43100,43100,43100,43100,0
20240904,172600,904741950,43100,43100,43100,43100,0
20240904,172500,904741950,43100,43100,43100,43100,0
20240904,172400,904741950,43100,43100,43100,43100,0
20240904,172300,904741950,43100,43100,43100,43100,0
20240904,172200,904741950,43100,43100,43100,43100,0
20240904,172100,904741950,43100,43100,43100,43100,0
20240904,172000,904741950,43100,43100,43100,43100,0
20240904,171900,904741950,43100,43100,43100,43100,0
20240904,171800,904741950,43100,43100,43100,43100,0
20240904,171700,904741950,43100,43100,43100,43100,0
20240904,171600,904741950,43100,43100,43100,43100,0
20240904,171500,904741950,43100,43100,43100,43100,0
20240904,171400,904741950,43100,43100,43100,43100,0
20240904,171300,904741950,43100,43100,43100,43100,0
20240904,171200,904741950,43100,43100,43100,43100,0
20240904,171100,904741950,43100,43100,43100,43100,0
20240904,171000,904741950,43100,43100,43100,43100,201
20240904,170900,904741950,43100,43100,43100,43100,0
20240904,170800,904741950,43100,43100,43100,43100,0
20240904,170700,904741950,43100,43100,43100,43100,0
20240904,170600,904741950,43100,43100,43100,43100,0
20240904,170500,904741950,43100,43100,43100,43100,0
20240904,170400,904741950,43100,43100,43100,43100,0
20240904,170300,904741950,43100,43100,43100,43100,0
20240904,170200,904741950,43100,43100,43100,43100,0
20240904,170100,904741950,43100,43100,43100,43100,0
20240904,170000,904741950,43100,43100,43100,43100,0
20240904,165900,904741950,43100,43100,43100,43100,0
20240904,165800,904741950,43100,43100,43100,43100,0
20240904,165700,904741950,43100,43100,43100,43100,0
20240904,165600,904741950,43100,43100,43100,43100,0
20240904,165500,904741950,43100,43100,43100,43100,0
20240904,165400,904741950,43100,43100,43100,43100,0
20240904,165300,904741950,43100,43100,43100,43100,0
20240904,165200,904741950,43100,43100,43100,43100,0
20240904,165100,904741950,43100,43100,43100,43100,0
20240904,165000,904741950,43100,43100,43100,43100,0
20240904,164900,904741950,43100,43100,43100,43100,0
20240904,164800,904741950,43100,43100,43100,43100,0
20240904,164700,904741950,43100,43100,43100,43100,0
20240904,164600,904741950,43100,43100,43100,43100,0
20240904,164500,904741950,43100,43100,43100,43100,0
20240904,164400,904741950,43100,43100,43100,43100,0
20240904,164300,904741950,43100,43100,43100,43100,0
20240904,164200,904741950,43100,43100,43100,43100,0
20240904,164100,904741950,43100,43100,43100,43100,0
20240904,164000,904741950,43100,43100,43100,43100,201
20240904,163900,904741950,43100,43100,43100,43100,0
20240904,163800,904741950,43100,43100,43100,43100,0
20240904,163700,904741950,43100,43100,43100,43100,0
20240904,163600,904741950,43100,43100,43100,43100,0
20240904,163500,904741950,43100,43100,43100,43100,0
20240904,163400,904741950,43100,43100,43100,43100,0
20240904,163300,904741950,43100,43100,43100,43100,0
20240904,163200,904741950,43100,43100,43100,43100,0
20240904,163100,904741950,43100,43100,43100,43100,0
20240904,163000,904741950,43100,43100,43100,43100,0
20240904,162900,904741950,43100,43100,43100,43100,0
20240904,162800,904741950,43100,43100,43100,43100,0
20240904,162700,904741950,43100,43100,43100,43100,0
20240904,162600,904741950,43100,43100,43100,43100,0
20240904,162500,904741950,43100,43100,43100,43100,0
20240904,162400,904741950,43100,43100,43100,43100,0
20240904,162300,904741950,43100,43100,43100,43100,0
20240904,162200,904741950,43100,43100,43100,43100,0
20240904,162100,904741950,43100,43100,43100,43100,0
20240904,162000,904741950,43100,43100,43100,43100,0
20240904,161900,904741950,43100,43100,43100,43100,0
20240904,161800,904741950,43100,43100,43100,43100,0
20240904,161700,904741950,43100,43100,43100,43100,0
20240904,161600,904741950,43100,43100,43100,43100,0
20240904,161500,904741950,43100,43100,43100,43100,0
20240904,161400,904741950,43100,43100,43100,43100,0
20240904,161300,904741950,43100,43100,43100,43100,0
20240904,161200,904741950,43100,43100,43100,43100,0
20240904,161100,904741950,43100,43100,43100,43100,0
20240904,161000,904741950,43100,43100,43100,43100,201
20240904,160900,904741950,43100,43100,43100,43100,0
20240904,160800,904741950,43100,43100,43100,43100,0
20240904,160700,904741950,43100,43100,43100,43100,0
20240904,160600,904741950,43100,43100,43100,43100,0
20240904,160500,904741950,43100,43100,43100,43100,0
20240904,160400,904741950,43100,43100,43100,43100,0
20240904,160300,904741950,43100,43100,43100,43100,0
20240904,160200,904741950,43100,43100,43100,43100,0
20240904,160100,904741950,43100,43100,43100,43100,0
20240904,160000,904741950,43100,43100,43100,43100,0
20240904,155900,904741950,43100,43100,43100,43100,0
20240904,155800,904741950,43100,43100,43100,43100,0
20240904,155700,904741950,43100,43100,43100,43100,0
20240904,155600,904741950,43100,43100,43100,43100,0
20240904,155500,904741950,43100,43100,43100,43100,0
20240904,155400,904741950,43100,43100,43100,43100,0
20240904,155300,904741950,43100,43100,43100,43100,0
20240904,155200,904741950,43100,43100,43100,43100,0
20240904,155100,904741950,43100,43100,43100,43100,0
20240904,155000,904741950,43100,43100,43100,43100,0
20240904,154900,904741950,43100,43100,43100,43100,0
20240904,154800,904741950,43100,43100,43100,43100,0
20240904,154700,904741950,43100,43100,43100,43100,0
20240904,154600,904741950,43100,43100,43100,43100,0
20240904,154500,904741950,43100,43100,43100,43100,0
20240904,154400,904741950,43100,43100,43100,43100,0
20240904,154300,904741950,43100,43100,43100,43100,0
20240904,154200,904741950,43100,43100,43100,43100,0
20240904,154100,904741950,43100,43100,43100,43100,0
20240904,154000,904741950,43100,43100,43100,43100,201
20240904,153900,904741950,43100,43100,43100,43100,0
20240904,153800,904741950,43100,43100,43100,43100,0
20240904,153700,904741950,43100,43100,43100,43100,0
20240904,153600,904741950,43100,43100,43100,43100,0
20240904,153500,904741950,43100,43100,43100,43100,0
20240904,153400,904741950,43100,43100,43100,43100,0
20240904,153300,904741950,43100,43100,43100,43100,0
20240904,153200,904741950,43100,43100,43100,43100,0
20240904,153100,904741950,43100,43100,43100,43100,0
20240904,153000,904741950,43100,43100,43100,43100,201
20240904,152900,896078850,43100,43100,43100,43100,0
20240904,152800,896078850,43100,43100,43100,43100,0
20240904,152700,896078850,43100,43100,43100,43100,0
20240904,152600,896078850,43100,43100,43100,43100,0
20240904,152500,896078850,43100,43100,43100,43100,0
20240904,152400,896078850,43100,43100,43100,43100,0
20240904,152300,896078850,43100,43100,43100,43100,0
20240904,152200,896078850,43100,43100,43100,43100,0
20240904,152100,896078850,43100,43100,43100,43100,0
20240904,152000,896078850,43100,43100,43100,43100,0
20240904,151900,896078850,43100,43300,43300,43100,57
20240904,151800,893621450,43150,43150,43150,43150,168
20240904,151700,886372250,43100,43100,43100,43050,92
20240904,151600,882408000,43100,43100,43100,43100,243
20240904,151500,871934700,43100,43150,43150,43100,9
20240904,151400,871546750,43100,43100,43150,43100,8
20240904,151300,871201650,43100,43150,43150,43100,30
20240904,151200,869907250,43100,43100,43100,43100,4
20240904,151100,869734850,43150,43150,43150,43150,15
20240904,151000,869087600,43100,43150,43150,43100,133
20240904,150900,863352950,43200,43200,43200,43200,1
20240904,150800,863309750,43150,43150,43150,43150,2
20240904,150700,863223450,43150,43200,43200,43150,2
20240904,150600,863137100,43200,43100,43200,43100,9
20240904,150500,862748800,43150,43150,43150,43150,186
20240904,150400,854722900,43150,43150,43150,43150,0
20240904,150300,854722900,43150,43200,43200,43150,51
20240904,150200,852522200,43200,43200,43200,43200,3
20240904,150100,852392600,43200,43200,43200,43200,3
20240904,150000,852263000,43200,43200,43200,43150,24
20240904,145900,851226400,43150,43150,43150,43150,0
20240904,145800,851226400,43150,43200,43200,43150,21
20240904,145700,850320200,43150,43200,43200,43150,8
20240904,145600,849974700,43200,43200,43200,43150,8
20240904,145500,849629150,43150,43250,43300,43150,19
20240904,145400,848807050,43300,43350,43350,43250,12
20240904,145300,848287200,43350,43350,43350,43350,5
20240904,145200,848070450,43200,43200,43200,43200,190
20240904,145100,839862450,43200,43200,43200,43200,1
20240904,145000,839819250,43150,43100,43150,43100,46
20240904,144900,837836600,43200,43200,43200,43200,0
20240904,144800,837836600,43200,43200,43200,43200,0
20240904,144700,837836600,43200,43150,43200,43150,197
20240904,144600,829335800,43150,43150,43150,43150,1
20240904,144500,829292650,43100,43100,43100,43100,5
20240904,144400,829077150,43150,43150,43150,43100,28
20240904,144300,827869500,43100,43100,43100,43100,0
20240904,144200,827869500,43100,43100,43100,43100,19
20240904,144100,827050600,43150,43100,43150,43100,156
20240904,144000,820326800,43150,43150,43150,43150,11
20240904,143900,819852150,43150,43150,43150,43150,20
20240904,143800,818989150,43150,43150,43150,43100,31
20240904,143700,817652450,43100,43100,43150,43100,303
20240904,143600,804593100,43150,43100,43150,43100,103
20240904,143500,800153650,43100,43150,43150,43100,60
20240904,143400,797564700,43150,43150,43150,43150,94
20240904,143300,793508600,43150,43150,43150,43150,31
20240904,143200,792170950,43150,43150,43150,43150,96
20240904,143100,788028550,43150,43200,43200,43150,74
20240904,143000,784834700,43200,43200,43200,43200,28
20240904,142900,783625100,43250,43250,43250,43250,1
20240904,142800,783581850,43250,43250,43250,43250,1
20240904,142700,783538600,43250,43250,43250,43250,2
20240904,142600,783452100,43200,43100,43200,43100,358
20240904,142500,767992100,43100,43150,43150,43100,100
20240904,142400,763678200,43150,43150,43150,43100,135
20240904,142300,757853950,43150,43150,43150,43150,98
20240904,142200,753625250,43150,43150,43150,43100,292
20240904,142100,741032250,43100,43100,43150,43100,176
20240904,142000,733441950,43150,43150,43150,43150,50
20240904,141900,731284450,43150,43150,43150,43150,7
20240904,141800,730982400,43150,43150,43150,43150,22
20240904,141700,730033100,43100,43100,43100,43100,0
20240904,141600,730033100,43100,43100,43100,43100,1
20240904,141500,729990000,43100,43150,43150,43100,169
20240904,141400,722704150,43200,43300,43300,43150,2312
20240904,141300,622771050,43350,43350,43350,43350,9
20240904,141200,622380900,43350,43350,43350,43350,233
20240904,141100,612280350,43400,43400,43400,43400,0
20240904,141000,612280350,43400,43400,43400,43400,223
20240904,140900,602602150,43350,43350,43400,43350,232
20240904,140800,592543900,43400,43400,43400,43400,129
20240904,140700,586945300,43350,43400,43450,43350,715
20240904,140600,555912050,43400,43450,43450,43400,172
20240904,140500,548442200,43400,43400,43400,43400,0
20240904,140400,548442200,43400,43400,43400,43400,0
20240904,140300,548442200,43400,43400,43400,43400,0
20240904,140200,548442200,43400,43400,43400,43400,0
20240904,140100,548442200,43400,43450,43450,43400,171
20240904,140000,541014550,43500,43500,43500,43500,0
20240904,135900,541014550,43500,43500,43500,43500,0
20240904,135800,541014550,43500,43500,43500,43500,0
20240904,135700,541014550,43500,43500,43500,43500,0
20240904,135600,541014550,43500,43500,43500,43500,0
20240904,135500,541014550,43500,43500,43500,43500,35
20240904,135400,539492050,43550,43550,43550,43550,16
20240904,135300,538795250,43500,43450,43500,43450,8
20240904,135200,538447400,43450,43500,43500,43450,66
20240904,135100,535578600,43500,43550,43550,43500,156
20240904,135000,528791550,43550,43550,43550,43550,3
20240904,134900,528660900,43500,43500,43500,43500,0
20240904,134800,528660900,43500,43500,43500,43500,0
20240904,134700,528660900,43500,43500,43500,43500,0
20240904,134600,528660900,43500,43500,43500,43500,0
20240904,134500,528660900,43500,43500,43500,43500,1
20240904,134400,528617400,43550,43550,43550,43550,15
20240904,134300,527964150,43600,43600,43600,43600,0
20240904,134200,527964150,43600,43600,43600,43600,0
20240904,134100,527964150,43600,43600,43600,43600,0
20240904,134000,527964150,43600,43600,43600,43600,0
20240904,133900,527964150,43600,43600,43600,43600,0
20240904,133800,527964150,43600,43600,43600,43600,3
20240904,133700,527833350,43550,43550,43550,43550,0
20240904,133600,527833350,43550,43550,43550,43550,0
20240904,133500,527833350,43550,43550,43550,43550,52
20240904,133400,525568750,43550,43550,43550,43550,0
20240904,133300,525568750,43550,43550,43550,43550,3
20240904,133200,525438100,43550,43550,43550,43550,0
20240904,133100,525438100,43550,43550,43550,43550,0
20240904,133000,525438100,43550,43550,43550,43550,14
20240904,132900,524828400,43550,43550,43550,43550,10
20240904,132800,524392900,43550,43550,43550,43550,0
20240904,132700,524392900,43550,43500,43550,43500,2
20240904,132600,524305850,43500,43500,43500,43500,130
20240904,132500,518650850,43550,43550,43550,43550,0
20240904,132400,518650850,43550,43550,43550,43500,61
20240904,132300,515994550,43500,43500,43500,43500,0
20240904,132200,515994550,43500,43500,43500,43500,0
20240904,132100,515994550,43500,43500,43500,43500,0
20240904,132000,515994550,43500,43500,43500,43500,0
20240904,131900,515994550,43500,43500,43500,43500,0
20240904,131800,515994550,43500,43500,43500,43500,0
20240904,131700,515994550,43500,43500,43500,43500,0
20240904,131600,515994550,43500,43500,43500,43500,0
20240904,131500,515994550,43500,43500,43500,43500,54
20240904,131400,513645550,43500,43500,43500,43500,6
20240904,131300,513384550,43550,43550,43550,43550,0
20240904,131200,513384550,43550,43500,43550,43500,56
20240904,131100,510946050,43500,43500,43500,43500,0
20240904,131000,510946050,43500,43500,43500,43500,22
20240904,130900,509989050,43500,43500,43500,43500,10
20240904,130800,509554050,43500,43500,43500,43500,43
20240904,130700,507683550,43500,43500,43500,43500,0
20240904,130600,507683550,43500,43500,43500,43500,2
20240904,130500,507596550,43500,43500,43500,43500,1
20240904,130400,507553050,43550,43550,43550,43550,0
20240904,130300,507553050,43550,43550,43550,43550,50
20240904,130200,505375550,43500,43500,43500,43500,0
20240904,130100,505375550,43500,43500,43500,43500,0
20240904,130000,505375550,43500,43500,43500,43500,33
20240904,125900,503940050,43500,43500,43500,43500,410
20240904,125800,486105050,43500,43450,43500,43450,375
20240904,125700,469809250,43450,43450,43450,43450,2
20240904,125600,469722350,43450,43450,43450,43450,0
20240904,125500,469722350,43450,43450,43450,43450,0
20240904,125400,469722350,43450,43450,43450,43450,15
20240904,125300,469070600,43450,43450,43450,43450,1
20240904,125200,469027150,43450,43450,43450,43450,0
20240904,125100,469027150,43450,43450,43450,43450,0
20240904,125000,469027150,43450,43450,43450,43450,27
20240904,124900,467854000,43450,43450,43450,43450,0
20240904,124800,467854000,43450,43450,43450,43450,14
20240904,124700,467245700,43450,43450,43450,43450,10
20240904,124600,466811200,43450,43500,43500,43450,185
20240904,124500,458769000,43500,43500,43500,43500,45
20240904,124400,456811500,43500,43500,43500,43500,0
20240904,124300,456811500,43500,43550,43550,43500,28
20240904,124200,455592150,43550,43550,43550,43550,7
20240904,124100,455287300,43550,43550,43550,43550,43
20240904,124000,453414650,43550,43550,43550,43550,0
20240904,123900,453414650,43550,43550,43550,43550,9
20240904,123800,453022700,43550,43550,43550,43500,21
20240904,123700,452108950,43550,43550,43550,43550,10
20240904,123600,451673450,43550,43550,43550,43550,9
20240904,123500,451281500,43500,43500,43500,43500,45
20240904,123400,449324000,43550,43550,43550,43550,8
20240904,123300,448975600,43550,43550,43550,43550,10
20240904,123200,448540100,43550,43550,43550,43550,5
20240904,123100,448322350,43500,43500,43500,43500,75
20240904,123000,445059850,43550,43550,43550,43550,0
20240904,122900,445059850,43550,43550,43550,43550,0
20240904,122800,445059850,43550,43550,43550,43550,0
20240904,122700,445059850,43550,43550,43550,43550,0
20240904,122600,445059850,43550,43550,43550,43500,31
20240904,122500,443710150,43550,43550,43550,43550,0
20240904,122400,443710150,43550,43550,43550,43550,19
20240904,122300,442882700,43550,43550,43550,43550,1
20240904,122200,442839150,43550,43550,43550,43550,0
20240904,122100,442839150,43550,43550,43550,43550,25
20240904,122000,441750400,43600,43600,43600,43600,1
20240904,121900,441706800,43650,43650,43650,43650,2
20240904,121800,441619500,43550,43550,43550,43550,0
20240904,121700,441619500,43550,43550,43550,43550,0
20240904,121600,441619500,43550,43550,43550,43550,9
20240904,121500,441227550,43550,43550,43550,43550,0
20240904,121400,441227550,43550,43550,43550,43550,0
20240904,121300,441227550,43550,43550,43550,43550,16
20240904,121200,440530750,43550,43500,43550,43500,138
20240904,121100,434524700,43500,43550,43550,43500,15
20240904,121000,433872150,43500,43600,43600,43500,160
20240904,120900,426905000,43600,43650,43650,43600,14
20240904,120800,426294550,43700,43700,43700,43700,0
20240904,120700,426294550,43700,43700,43700,43700,0
20240904,120600,426294550,43700,43700,43700,43700,43
20240904,120500,424415450,43700,43650,43700,43650,17
20240904,120400,423673250,43600,43600,43600,43600,2
20240904,120300,423586050,43550,43550,43550,43550,53
20240904,120200,421277900,43600,43600,43600,43600,6
20240904,120100,421016300,43600,43600,43600,43600,0
20240904,120000,421016300,43600,43600,43600,43600,11
20240904,115900,420536700,43650,43650,43650,43650,0
20240904,115800,420536700,43650,43550,43650,43550,41
20240904,115700,418750050,43600,43600,43600,43600,13
20240904,115600,418183250,43600,43600,43600,43600,3
20240904,115500,418052450,43600,43600,43600,43600,0
20240904,115400,418052450,43600,43600,43600,43600,0
20240904,115300,418052450,43600,43650,43650,43600,55
20240904,115200,415654300,43650,43650,43650,43650,0
20240904,115100,415654300,43650,43700,43700,43650,57
20240904,115000,413164150,43750,43750,43750,43750,206
20240904,114900,404151650,43800,43750,43800,43750,452
20240904,114800,384376600,43750,43750,43750,43750,30
20240904,114700,383064100,43750,43750,43750,43750,10
20240904,114600,382626600,43750,43750,43750,43750,10
20240904,114500,382189100,43750,43750,43750,43750,0
20240904,114400,382189100,43750,43750,43750,43750,0
20240904,114300,382189100,43750,43750,43750,43750,182
20240904,114200,374226600,43800,43800,43800,43800,2
20240904,114100,374139000,43800,43800,43800,43800,0
20240904,114000,374139000,43800,43800,43800,43800,0
20240904,113900,374139000,43800,43800,43800,43800,0
20240904,113800,374139000,43800,43800,43800,43800,117
20240904,113700,369014400,43800,43800,43800,43800,0
20240904,113600,369014400,43800,43800,43800,43800,6
20240904,113500,368751600,43800,43800,43800,43800,0
20240904,113400,368751600,43800,43800,43800,43800,8
20240904,113300,368401200,43800,43800,43800,43800,0
20240904,113200,368401200,43800,43800,43800,43800,2
20240904,113100,368313600,43800,43800,43800,43800,10
20240904,113000,367875600,43850,43850,43850,43850,20
20240904,112900,366998600,43800,43800,43800,43800,6
20240904,112800,366735800,43800,43800,43800,43800,0
20240904,112700,366735800,43800,43800,43800,43800,10
20240904,112600,366297800,43750,43800,43800,43750,15
20240904,112500,365641300,43800,43800,43800,43800,0
20240904,112400,365641300,43800,43800,43800,43800,0
20240904,112300,365641300,43800,43800,43800,43800,0
20240904,112200,365641300,43800,43800,43800,43750,114
20240904,112100,360649950,43850,43850,43850,43850,0
20240904,112000,360649950,43850,43850,43850,43850,0
20240904,111900,360649950,43850,43850,43850,43850,1
20240904,111800,360606100,43800,43800,43800,43800,0
20240904,111700,360606100,43800,43800,43800,43800,0
20240904,111600,360606100,43800,43850,43850,43800,2
20240904,111500,360518450,43850,43800,43850,43800,2
20240904,111400,360430800,43850,43850,43850,43850,13
20240904,111300,359860750,43850,43850,43850,43850,0
20240904,111200,359860750,43850,43850,43850,43850,0
20240904,111100,359860750,43850,43850,43850,43850,0
20240904,111000,359860750,43850,43850,43850,43850,0
20240904,110900,359860750,43850,43850,43850,43850,0
20240904,110800,359860750,43850,43850,43850,43850,0
20240904,110700,359860750,43850,43800,43850,43800,15
20240904,110600,359203400,43750,43750,43750,43750,0
20240904,110500,359203400,43750,43750,43750,43750,0
20240904,110400,359203400,43750,43750,43750,43750,0
20240904,110300,359203400,43750,43750,43750,43750,0
20240904,110200,359203400,43750,43750,43750,43750,1
20240904,110100,359159650,43800,43800,43800,43800,2
20240904,110000,359072050,43850,43850,43850,43750,56
20240904,105900,356620150,43850,43850,43850,43850,2
20240904,105800,356532450,43850,43850,43850,43850,6
20240904,105700,356269350,43800,43800,43800,43800,0
20240904,105600,356269350,43800,43800,43800,43800,1
20240904,105500,356225550,43800,43800,43800,43800,1
20240904,105400,356181750,43850,43850,43850,43850,1
20240904,105300,356137900,43800,43800,43800,43800,0
20240904,105200,356137900,43800,43800,43800,43800,0
20240904,105100,356137900,43800,43800,43800,43800,10
20240904,105000,355699900,43800,43800,43800,43800,20
20240904,104900,354823900,43800,43800,43800,43800,0
20240904,104800,354823900,43800,43800,43800,43800,0
20240904,104700,354823900,43800,43800,43800,43800,29
20240904,104600,353553700,43850,43850,43850,43850,2
20240904,104500,353466000,43900,43900,43900,43900,0
20240904,104400,353466000,43900,43900,43900,43900,0
20240904,104300,353466000,43900,43900,43900,43900,1
20240904,104200,353422100,43900,43900,43900,43900,1
20240904,104100,353378200,44000,44000,44000,44000,0
20240904,104000,353378200,44000,44000,44000,44000,0
20240904,103900,353378200,44000,44000,44000,44000,0
20240904,103800,353378200,44000,44000,44000,44000,2
20240904,103700,353290200,44000,44000,44000,44000,21
20240904,103600,352366200,44000,44000,44000,44000,2
20240904,103500,352278200,44000,44000,44000,44000,10
20240904,103400,351838200,43950,43900,43950,43900,175
20240904,103300,344153250,43850,43850,43850,43850,15
20240904,103200,343495500,43850,43850,43850,43850,35
20240904,103100,341960750,43850,43850,43900,43850,208
20240904,103000,332839400,43850,43850,43850,43850,0
20240904,102900,332839400,43850,43850,43850,43750,4
20240904,102800,332664100,43800,43800,43800,43800,0
20240904,102700,332664100,43800,43800,43800,43800,0
20240904,102600,332664100,43800,43800,43800,43800,175
20240904,102500,324999100,43750,43750,43750,43750,0
20240904,102400,324999100,43750,43750,43750,43750,0
20240904,102300,324999100,43750,43750,43750,43750,0
20240904,102200,324999100,43750,43750,43750,43750,1
20240904,102100,324955350,43750,43750,43750,43750,39
20240904,102000,323249100,43750,43750,43750,43750,0
20240904,101900,323249100,43750,43750,43750,43750,3
20240904,101800,323117850,43750,43750,43750,43700,14
20240904,101700,322505400,43750,43750,43750,43750,10
20240904,101600,322067900,43750,43800,43800,43750,8
20240904,101500,321717800,43750,43750,43750,43750,0
20240904,101400,321717800,43750,43750,43750,43750,87
20240904,101300,317911550,43750,43750,43750,43750,0
20240904,101200,317911550,43750,43750,43750,43750,0
20240904,101100,317911550,43750,43750,43750,43750,31
20240904,101000,316555300,43700,43700,43700,43700,80
20240904,100900,313059300,43700,43650,43700,43650,24
20240904,100800,312011000,43700,43700,43750,43650,67
20240904,100700,309084850,43700,43700,43700,43700,15
20240904,100600,308429350,43750,43750,43750,43750,0
20240904,100500,308429350,43750,43750,43750,43750,0
20240904,100400,308429350,43750,43750,43750,43750,0
20240904,100300,308429350,43750,43750,43750,43750,16
20240904,100200,307729350,43750,43800,43800,43750,22
20240904,100100,306766100,43800,43800,43800,43800,0
20240904,100000,306766100,43800,43650,43800,43650,28
20240904,095900,305539850,43800,43800,43800,43800,5
20240904,095800,305320850,43800,43600,43800,43600,5
20240904,095700,305102600,43600,43600,43600,43600,0
20240904,095600,305102600,43600,43600,43600,43550,47
20240904,095500,303054650,43600,43700,43700,43600,37
20240904,095400,301440800,43800,43800,43800,43800,0
20240904,095300,301440800,43800,43800,43800,43800,0
20240904,095200,301440800,43800,43800,43800,43800,5
20240904,095100,301221800,43800,43800,43800,43800,0
20240904,095000,301221800,43800,43800,43800,43800,0
20240904,094900,301221800,43800,43800,43800,43800,4
20240904,094800,301046600,43700,43700,43700,43700,35
20240904,094700,299517100,43700,43800,43800,43700,39
20240904,094600,297811200,43750,43700,43750,43650,112
20240904,094500,292913050,43650,43650,43650,43650,20
20240904,094400,292040050,43550,43600,43600,43550,21
20240904,094300,291124950,43650,43500,43650,43500,10
20240904,094200,290689200,43500,43500,43500,43500,127
20240904,094100,285164700,43600,43550,43600,43550,58
20240904,094000,282638100,43500,43600,43600,43500,21
20240904,093900,281724250,43550,43600,43600,43550,246
20240904,093800,271010200,43600,43600,43600,43600,0
20240904,093700,271010200,43600,43650,43650,43600,51
20240904,093600,268785250,43650,43650,43650,43650,0
20240904,093500,268785250,43650,43600,43650,43600,20
20240904,093400,267912450,43550,43600,43600,43550,2
20240904,093300,267825300,43600,43600,43600,43600,39
20240904,093200,266124900,43650,43650,43650,43650,31
20240904,093100,264771750,43700,43700,43700,43700,6
20240904,093000,264509550,43700,43650,43700,43650,14
20240904,092900,263898100,43650,43700,43700,43650,5
20240904,092800,263679800,43700,43650,43700,43650,339
20240904,092700,248867200,43650,43650,43650,43650,0
20240904,092600,248867200,43650,43550,43650,43550,3
20240904,092500,248736450,43550,43550,43550,43550,3
20240904,092400,248605800,43500,43600,43650,43500,606
20240904,092300,222207350,43600,43600,43600,43600,24
20240904,092200,221160950,43650,43600,43650,43600,122
20240904,092100,215841700,43550,43550,43550,43550,3
20240904,092000,215711050,43500,43550,43550,43500,85
20240904,091900,212013300,43550,43600,43600,43550,11
20240904,091800,211534050,43650,43650,43650,43650,0
20240904,091700,211534050,43650,43650,43650,43650,1
20240904,091600,211490400,43650,43500,43650,43500,273
20240904,091500,199594150,43450,43450,43450,43450,27
20240904,091400,198421000,43450,43400,43550,43400,20
20240904,091300,197551750,43450,43550,43600,43450,634
20240904,091200,169971850,43600,43500,43600,43500,17
20240904,091100,169230850,43600,43650,43650,43550,115
20240904,091000,164215850,43600,43500,43600,43500,422
20240904,090900,145835750,43500,43350,43500,43350,11
20240904,090800,145358600,43300,43450,43600,43250,1399
20240904,090700,84727850,43450,43550,43550,43450,85
20240904,090600,81034200,43500,43700,43750,43500,369
20240904,090500,64958600,43600,43650,43700,43600,202
20240904,090400,56145300,43700,43700,43700,43700,47
20240904,090300,54091400,43800,43650,43800,43650,41
20240904,090200,52297100,43800,43600,43800,43600,45
20240904,090100,50327550,43600,43800,43850,43600,247
20240904,090000,39539100,43850,43900,43900,43650,901