KissMeData/437730/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212600,711464600,23600,23600,23600,23600,702
20240902,212500,711464600,23600,23600,23600,23600,0
20240902,212400,711464600,23600,23600,23600,23600,0
20240902,212300,711464600,23600,23600,23600,23600,0
20240902,212200,711464600,23600,23600,23600,23600,0
20240902,212100,711464600,23600,23600,23600,23600,0
20240902,212000,711464600,23600,23600,23600,23600,0
20240902,211900,711464600,23600,23600,23600,23600,0
20240902,211800,711464600,23600,23600,23600,23600,0
20240902,211700,711464600,23600,23600,23600,23600,0
20240902,211600,711464600,23600,23600,23600,23600,0
20240902,211500,711464600,23600,23600,23600,23600,0
20240902,211400,711464600,23600,23600,23600,23600,0
20240902,211300,711464600,23600,23600,23600,23600,0
20240902,211200,711464600,23600,23600,23600,23600,0
20240902,211100,711464600,23600,23600,23600,23600,0
20240902,211000,711464600,23600,23600,23600,23600,0
20240902,210900,711464600,23600,23600,23600,23600,0
20240902,210800,711464600,23600,23600,23600,23600,0
20240902,210700,711464600,23600,23600,23600,23600,0
20240902,210600,711464600,23600,23600,23600,23600,0
20240902,210500,711464600,23600,23600,23600,23600,0
20240902,210400,711464600,23600,23600,23600,23600,0
20240902,210300,711464600,23600,23600,23600,23600,0
20240902,210200,711464600,23600,23600,23600,23600,0
20240902,210100,711464600,23600,23600,23600,23600,0
20240902,210000,711464600,23600,23600,23600,23600,0
20240902,205900,711464600,23600,23600,23600,23600,0
20240902,205800,711464600,23600,23600,23600,23600,0
20240902,205700,711464600,23600,23600,23600,23600,0
20240902,205600,711464600,23600,23600,23600,23600,702
20240902,205500,711464600,23600,23600,23600,23600,0
20240902,205400,711464600,23600,23600,23600,23600,0
20240902,205300,711464600,23600,23600,23600,23600,0
20240902,205200,711464600,23600,23600,23600,23600,0
20240902,205100,711464600,23600,23600,23600,23600,0
20240902,205000,711464600,23600,23600,23600,23600,0
20240902,204900,711464600,23600,23600,23600,23600,0
20240902,204800,711464600,23600,23600,23600,23600,0
20240902,204700,711464600,23600,23600,23600,23600,0
20240902,204600,711464600,23600,23600,23600,23600,0
20240902,204500,711464600,23600,23600,23600,23600,0
20240902,204400,711464600,23600,23600,23600,23600,0
20240902,204300,711464600,23600,23600,23600,23600,0
20240902,204200,711464600,23600,23600,23600,23600,0
20240902,204100,711464600,23600,23600,23600,23600,0
20240902,204000,711464600,23600,23600,23600,23600,0
20240902,203900,711464600,23600,23600,23600,23600,0
20240902,203800,711464600,23600,23600,23600,23600,0
20240902,203700,711464600,23600,23600,23600,23600,0
20240902,203600,711464600,23600,23600,23600,23600,0
20240902,203500,711464600,23600,23600,23600,23600,0
20240902,203400,711464600,23600,23600,23600,23600,0
20240902,203300,711464600,23600,23600,23600,23600,0
20240902,203200,711464600,23600,23600,23600,23600,0
20240902,203100,711464600,23600,23600,23600,23600,0
20240902,203000,711464600,23600,23600,23600,23600,0
20240902,202900,711464600,23600,23600,23600,23600,0
20240902,202800,711464600,23600,23600,23600,23600,0
20240902,202700,711464600,23600,23600,23600,23600,0
20240902,202600,711464600,23600,23600,23600,23600,702
20240902,202500,711464600,23600,23600,23600,23600,0
20240902,202400,711464600,23600,23600,23600,23600,0
20240902,202300,711464600,23600,23600,23600,23600,0
20240902,202200,711464600,23600,23600,23600,23600,0
20240902,202100,711464600,23600,23600,23600,23600,0
20240902,202000,711464600,23600,23600,23600,23600,0
20240902,201900,711464600,23600,23600,23600,23600,0
20240902,201800,711464600,23600,23600,23600,23600,0
20240902,201700,711464600,23600,23600,23600,23600,0
20240902,201600,711464600,23600,23600,23600,23600,0
20240902,201500,711464600,23600,23600,23600,23600,0
20240902,201400,711464600,23600,23600,23600,23600,0
20240902,201300,711464600,23600,23600,23600,23600,0
20240902,201200,711464600,23600,23600,23600,23600,0
20240902,201100,711464600,23600,23600,23600,23600,0
20240902,201000,711464600,23600,23600,23600,23600,0
20240902,200900,711464600,23600,23600,23600,23600,0
20240902,200800,711464600,23600,23600,23600,23600,0
20240902,200700,711464600,23600,23600,23600,23600,0
20240902,200600,711464600,23600,23600,23600,23600,0
20240902,200500,711464600,23600,23600,23600,23600,0
20240902,200400,711464600,23600,23600,23600,23600,0
20240902,200300,711464600,23600,23600,23600,23600,0
20240902,200200,711464600,23600,23600,23600,23600,0
20240902,200100,711464600,23600,23600,23600,23600,0
20240902,200000,711464600,23600,23600,23600,23600,0
20240902,195900,711464600,23600,23600,23600,23600,0
20240902,195800,711464600,23600,23600,23600,23600,0
20240902,195700,711464600,23600,23600,23600,23600,0
20240902,195600,711464600,23600,23600,23600,23600,702
20240902,195500,711464600,23600,23600,23600,23600,0
20240902,195400,711464600,23600,23600,23600,23600,0
20240902,195300,711464600,23600,23600,23600,23600,0
20240902,195200,711464600,23600,23600,23600,23600,0
20240902,195100,711464600,23600,23600,23600,23600,0
20240902,195000,711464600,23600,23600,23600,23600,0
20240902,194900,711464600,23600,23600,23600,23600,0
20240902,194800,711464600,23600,23600,23600,23600,0
20240902,194700,711464600,23600,23600,23600,23600,0
20240902,194600,711464600,23600,23600,23600,23600,0
20240902,194500,711464600,23600,23600,23600,23600,0
20240902,194400,711464600,23600,23600,23600,23600,0
20240902,194300,711464600,23600,23600,23600,23600,0
20240902,194200,711464600,23600,23600,23600,23600,0
20240902,194100,711464600,23600,23600,23600,23600,0
20240902,194000,711464600,23600,23600,23600,23600,0
20240902,193900,711464600,23600,23600,23600,23600,0
20240902,193800,711464600,23600,23600,23600,23600,0
20240902,193700,711464600,23600,23600,23600,23600,0
20240902,193600,711464600,23600,23600,23600,23600,0
20240902,193500,711464600,23600,23600,23600,23600,0
20240902,193400,711464600,23600,23600,23600,23600,0
20240902,193300,711464600,23600,23600,23600,23600,0
20240902,193200,711464600,23600,23600,23600,23600,0
20240902,193100,711464600,23600,23600,23600,23600,0
20240902,193000,711464600,23600,23600,23600,23600,0
20240902,192900,711464600,23600,23600,23600,23600,0
20240902,192800,711464600,23600,23600,23600,23600,0
20240902,192700,711464600,23600,23600,23600,23600,0
20240902,192600,711464600,23600,23600,23600,23600,702
20240902,192500,711464600,23600,23600,23600,23600,0
20240902,192400,711464600,23600,23600,23600,23600,0
20240902,192300,711464600,23600,23600,23600,23600,0
20240902,192200,711464600,23600,23600,23600,23600,0
20240902,192100,711464600,23600,23600,23600,23600,0
20240902,192000,711464600,23600,23600,23600,23600,0
20240902,191900,711464600,23600,23600,23600,23600,0
20240902,191800,711464600,23600,23600,23600,23600,0
20240902,191700,711464600,23600,23600,23600,23600,0
20240902,191600,711464600,23600,23600,23600,23600,0
20240902,191500,711464600,23600,23600,23600,23600,0
20240902,191400,711464600,23600,23600,23600,23600,0
20240902,191300,711464600,23600,23600,23600,23600,0
20240902,191200,711464600,23600,23600,23600,23600,0
20240902,191100,711464600,23600,23600,23600,23600,0
20240902,191000,711464600,23600,23600,23600,23600,0
20240902,190900,711464600,23600,23600,23600,23600,0
20240902,190800,711464600,23600,23600,23600,23600,0
20240902,190700,711464600,23600,23600,23600,23600,0
20240902,190600,711464600,23600,23600,23600,23600,0
20240902,190500,711464600,23600,23600,23600,23600,0
20240902,190400,711464600,23600,23600,23600,23600,0
20240902,190300,711464600,23600,23600,23600,23600,0
20240902,190200,711464600,23600,23600,23600,23600,0
20240902,190100,711464600,23600,23600,23600,23600,0
20240902,190000,711464600,23600,23600,23600,23600,0
20240902,185900,711464600,23600,23600,23600,23600,0
20240902,185800,711464600,23600,23600,23600,23600,0
20240902,185700,711464600,23600,23600,23600,23600,0
20240902,185600,711464600,23600,23600,23600,23600,702
20240902,185500,711464600,23600,23600,23600,23600,0
20240902,185400,711464600,23600,23600,23600,23600,0
20240902,185300,711464600,23600,23600,23600,23600,0
20240902,185200,711464600,23600,23600,23600,23600,0
20240902,185100,711464600,23600,23600,23600,23600,0
20240902,185000,711464600,23600,23600,23600,23600,0
20240902,184900,711464600,23600,23600,23600,23600,0
20240902,184800,711464600,23600,23600,23600,23600,0
20240902,184700,711464600,23600,23600,23600,23600,0
20240902,184600,711464600,23600,23600,23600,23600,0
20240902,184500,711464600,23600,23600,23600,23600,0
20240902,184400,711464600,23600,23600,23600,23600,0
20240902,184300,711464600,23600,23600,23600,23600,0
20240902,184200,711464600,23600,23600,23600,23600,0
20240902,184100,711464600,23600,23600,23600,23600,0
20240902,184000,711464600,23600,23600,23600,23600,0
20240902,183900,711464600,23600,23600,23600,23600,0
20240902,183800,711464600,23600,23600,23600,23600,0
20240902,183700,711464600,23600,23600,23600,23600,0
20240902,183600,711464600,23600,23600,23600,23600,0
20240902,183500,711464600,23600,23600,23600,23600,0
20240902,183400,711464600,23600,23600,23600,23600,0
20240902,183300,711464600,23600,23600,23600,23600,0
20240902,183200,711464600,23600,23600,23600,23600,0
20240902,183100,711464600,23600,23600,23600,23600,0
20240902,183000,711464600,23600,23600,23600,23600,0
20240902,182900,711464600,23600,23600,23600,23600,0
20240902,182800,711464600,23600,23600,23600,23600,0
20240902,182700,711464600,23600,23600,23600,23600,0
20240902,182600,711464600,23600,23600,23600,23600,702
20240902,182500,711464600,23600,23600,23600,23600,0
20240902,182400,711464600,23600,23600,23600,23600,0
20240902,182300,711464600,23600,23600,23600,23600,0
20240902,182200,711464600,23600,23600,23600,23600,0
20240902,182100,711464600,23600,23600,23600,23600,0
20240902,182000,711464600,23600,23600,23600,23600,0
20240902,181900,711464600,23600,23600,23600,23600,0
20240902,181800,711464600,23600,23600,23600,23600,0
20240902,181700,711464600,23600,23600,23600,23600,0
20240902,181600,711464600,23600,23600,23600,23600,0
20240902,181500,711464600,23600,23600,23600,23600,0
20240902,181400,711464600,23600,23600,23600,23600,0
20240902,181300,711464600,23600,23600,23600,23600,0
20240902,181200,711464600,23600,23600,23600,23600,0
20240902,181100,711464600,23600,23600,23600,23600,0
20240902,181000,711464600,23600,23600,23600,23600,0
20240902,180900,711464600,23600,23600,23600,23600,0
20240902,180800,711464600,23600,23600,23600,23600,0
20240902,180700,711464600,23600,23600,23600,23600,0
20240902,180600,711464600,23600,23600,23600,23600,0
20240902,180500,711464600,23600,23600,23600,23600,0
20240902,180400,711464600,23600,23600,23600,23600,0
20240902,180300,711464600,23600,23600,23600,23600,0
20240902,180200,711464600,23600,23600,23600,23600,0
20240902,180100,711464600,23600,23600,23600,23600,0
20240902,180000,711464600,23600,23600,23600,23600,0
20240902,175900,711464600,23600,23600,23600,23600,0
20240902,175800,711464600,23600,23600,23600,23600,0
20240902,175700,711464600,23600,23600,23600,23600,0
20240902,175600,711464600,23600,23600,23600,23600,702
20240902,175500,711464600,23600,23600,23600,23600,0
20240902,175400,711464600,23600,23600,23600,23600,0
20240902,175300,711464600,23600,23600,23600,23600,0
20240902,175200,711464600,23600,23600,23600,23600,0
20240902,175100,711464600,23600,23600,23600,23600,0
20240902,175000,711464600,23600,23600,23600,23600,0
20240902,174900,711464600,23600,23600,23600,23600,0
20240902,174800,711464600,23600,23600,23600,23600,0
20240902,174700,711464600,23600,23600,23600,23600,0
20240902,174600,711464600,23600,23600,23600,23600,0
20240902,174500,711464600,23600,23600,23600,23600,0
20240902,174400,711464600,23600,23600,23600,23600,0
20240902,174300,711464600,23600,23600,23600,23600,0
20240902,174200,711464600,23600,23600,23600,23600,0
20240902,174100,711464600,23600,23600,23600,23600,0
20240902,174000,711464600,23600,23600,23600,23600,0
20240902,173900,711464600,23600,23600,23600,23600,0
20240902,173800,711464600,23600,23600,23600,23600,0
20240902,173700,711464600,23600,23600,23600,23600,0
20240902,173600,711464600,23600,23600,23600,23600,0
20240902,173500,711464600,23600,23600,23600,23600,0
20240902,173400,711464600,23600,23600,23600,23600,0
20240902,173300,711464600,23600,23600,23600,23600,0
20240902,173200,711464600,23600,23600,23600,23600,0
20240902,173100,711464600,23600,23600,23600,23600,0
20240902,173000,711464600,23600,23600,23600,23600,0
20240902,172900,711464600,23600,23600,23600,23600,0
20240902,172800,711464600,23600,23600,23600,23600,0
20240902,172700,711464600,23600,23600,23600,23600,0
20240902,172600,711464600,23600,23600,23600,23600,702
20240902,172500,711464600,23600,23600,23600,23600,0
20240902,172400,711464600,23600,23600,23600,23600,0
20240902,172300,711464600,23600,23600,23600,23600,0
20240902,172200,711464600,23600,23600,23600,23600,0
20240902,172100,711464600,23600,23600,23600,23600,0
20240902,172000,711464600,23600,23600,23600,23600,0
20240902,171900,711464600,23600,23600,23600,23600,0
20240902,171800,711464600,23600,23600,23600,23600,0
20240902,171700,711464600,23600,23600,23600,23600,0
20240902,171600,711464600,23600,23600,23600,23600,0
20240902,171500,711464600,23600,23600,23600,23600,0
20240902,171400,711464600,23600,23600,23600,23600,0
20240902,171300,711464600,23600,23600,23600,23600,0
20240902,171200,711464600,23600,23600,23600,23600,0
20240902,171100,711464600,23600,23600,23600,23600,0
20240902,171000,711464600,23600,23600,23600,23600,0
20240902,170900,711464600,23600,23600,23600,23600,0
20240902,170800,711464600,23600,23600,23600,23600,0
20240902,170700,711464600,23600,23600,23600,23600,0
20240902,170600,711464600,23600,23600,23600,23600,0
20240902,170500,711464600,23600,23600,23600,23600,0
20240902,170400,711464600,23600,23600,23600,23600,0
20240902,170300,711464600,23600,23600,23600,23600,0
20240902,170200,711464600,23600,23600,23600,23600,0
20240902,170100,711464600,23600,23600,23600,23600,0
20240902,170000,711464600,23600,23600,23600,23600,0
20240902,165900,711464600,23600,23600,23600,23600,0
20240902,165800,711464600,23600,23600,23600,23600,0
20240902,165700,711464600,23600,23600,23600,23600,0
20240902,165600,711464600,23600,23600,23600,23600,702
20240902,165500,711464600,23600,23600,23600,23600,0
20240902,165400,711464600,23600,23600,23600,23600,0
20240902,165300,711464600,23600,23600,23600,23600,0
20240902,165200,711464600,23600,23600,23600,23600,0
20240902,165100,711464600,23600,23600,23600,23600,0
20240902,165000,711464600,23600,23600,23600,23600,0
20240902,164900,711464600,23600,23600,23600,23600,0
20240902,164800,711464600,23600,23600,23600,23600,0
20240902,164700,711464600,23600,23600,23600,23600,0
20240902,164600,711464600,23600,23600,23600,23600,0
20240902,164500,711464600,23600,23600,23600,23600,0
20240902,164400,711464600,23600,23600,23600,23600,0
20240902,164300,711464600,23600,23600,23600,23600,0
20240902,164200,711464600,23600,23600,23600,23600,0
20240902,164100,711464600,23600,23600,23600,23600,0
20240902,164000,711464600,23600,23600,23600,23600,0
20240902,163900,711464600,23600,23600,23600,23600,0
20240902,163800,711464600,23600,23600,23600,23600,0
20240902,163700,711464600,23600,23600,23600,23600,0
20240902,163600,711464600,23600,23600,23600,23600,0
20240902,163500,711464600,23600,23600,23600,23600,0
20240902,163400,711464600,23600,23600,23600,23600,0
20240902,163300,711464600,23600,23600,23600,23600,0
20240902,163200,711464600,23600,23600,23600,23600,0
20240902,163100,711464600,23600,23600,23600,23600,0
20240902,163000,711464600,23600,23600,23600,23600,0
20240902,162900,711464600,23600,23600,23600,23600,0
20240902,162800,711464600,23600,23600,23600,23600,0
20240902,162700,711464600,23600,23600,23600,23600,0
20240902,162600,711464600,23600,23600,23600,23600,702
20240902,162500,711464600,23600,23600,23600,23600,0
20240902,162400,711464600,23600,23600,23600,23600,0
20240902,162300,711464600,23600,23600,23600,23600,0
20240902,162200,711464600,23600,23600,23600,23600,0
20240902,162100,711464600,23600,23600,23600,23600,0
20240902,162000,711464600,23600,23600,23600,23600,0
20240902,161900,711464600,23600,23600,23600,23600,0
20240902,161800,711464600,23600,23600,23600,23600,0
20240902,161700,711464600,23600,23600,23600,23600,0
20240902,161600,711464600,23600,23600,23600,23600,0
20240902,161500,711464600,23600,23600,23600,23600,0
20240902,161400,711464600,23600,23600,23600,23600,0
20240902,161300,711464600,23600,23600,23600,23600,0
20240902,161200,711464600,23600,23600,23600,23600,0
20240902,161100,711464600,23600,23600,23600,23600,0
20240902,161000,711464600,23600,23600,23600,23600,0
20240902,160900,711464600,23600,23600,23600,23600,0
20240902,160800,711464600,23600,23600,23600,23600,0
20240902,160700,711464600,23600,23600,23600,23600,0
20240902,160600,711464600,23600,23600,23600,23600,0
20240902,160500,711464600,23600,23600,23600,23600,0
20240902,160400,711464600,23600,23600,23600,23600,0
20240902,160300,711464600,23600,23600,23600,23600,0
20240902,160200,711464600,23600,23600,23600,23600,0
20240902,160100,711464600,23600,23600,23600,23600,0
20240902,160000,711464600,23600,23600,23600,23600,0
20240902,155900,711464600,23600,23600,23600,23600,0
20240902,155800,711464600,23600,23600,23600,23600,0
20240902,155700,711464600,23600,23600,23600,23600,0
20240902,155600,711464600,23600,23600,23600,23600,702
20240902,155500,711464600,23600,23600,23600,23600,0
20240902,155400,711464600,23600,23600,23600,23600,0
20240902,155300,711464600,23600,23600,23600,23600,0
20240902,155200,711464600,23600,23600,23600,23600,0
20240902,155100,711464600,23600,23600,23600,23600,0
20240902,155000,711464600,23600,23600,23600,23600,0
20240902,154900,711464600,23600,23600,23600,23600,0
20240902,154800,711464600,23600,23600,23600,23600,0
20240902,154700,711464600,23600,23600,23600,23600,0
20240902,154600,711464600,23600,23600,23600,23600,0
20240902,154500,711464600,23600,23600,23600,23600,0
20240902,154400,711464600,23600,23600,23600,23600,0
20240902,154300,711464600,23600,23600,23600,23600,0
20240902,154200,711464600,23600,23600,23600,23600,0
20240902,154100,711464600,23600,23600,23600,23600,0
20240902,154000,711464600,23600,23600,23600,23600,0
20240902,153900,711464600,23600,23600,23600,23600,0
20240902,153800,711464600,23600,23600,23600,23600,0
20240902,153700,711464600,23600,23600,23600,23600,0
20240902,153600,711464600,23600,23600,23600,23600,0
20240902,153500,711464600,23600,23600,23600,23600,0
20240902,153400,711464600,23600,23600,23600,23600,0
20240902,153300,711464600,23600,23600,23600,23600,0
20240902,153200,711464600,23600,23600,23600,23600,0
20240902,153100,711464600,23600,23600,23600,23600,0
20240902,153000,711464600,23600,23600,23600,23600,702
20240902,152900,694897400,23600,23600,23600,23600,0
20240902,152800,694897400,23600,23600,23600,23600,0
20240902,152700,694897400,23600,23600,23600,23600,0
20240902,152600,694897400,23600,23600,23600,23600,0
20240902,152500,694897400,23600,23600,23600,23600,0
20240902,152400,694897400,23600,23600,23600,23600,0
20240902,152300,694897400,23600,23600,23600,23600,0
20240902,152200,694897400,23600,23600,23600,23600,0
20240902,152100,694897400,23600,23600,23600,23600,0
20240902,152000,694897400,23600,23600,23600,23600,0
20240902,151900,694897400,23600,23700,23700,23600,231
20240902,151800,689424000,23700,23700,23700,23700,8
20240902,151700,689234400,23600,23600,23600,23600,83
20240902,151600,687275600,23600,23600,23600,23600,0
20240902,151500,687275600,23600,23600,23600,23600,0
20240902,151400,687275600,23600,23600,23600,23600,5
20240902,151300,687157600,23600,23600,23600,23600,72
20240902,151200,685458400,23600,23700,23700,23600,162
20240902,151100,681634000,23700,23700,23700,23700,0
20240902,151000,681634000,23700,23650,23700,23650,56
20240902,150900,680308800,23650,23650,23650,23650,0
20240902,150800,680308800,23650,23650,23650,23650,126
20240902,150700,677328900,23650,23500,23650,23500,107
20240902,150600,674813200,23650,23650,23650,23650,0
20240902,150500,674813200,23650,23650,23650,23650,0
20240902,150400,674813200,23650,23650,23650,23650,0
20240902,150300,674813200,23650,23650,23650,23650,0
20240902,150200,674813200,23650,23650,23650,23650,12
20240902,150100,674529400,23700,23700,23700,23700,5
20240902,150000,674410900,23700,23700,23700,23700,1
20240902,145900,674387200,23500,23500,23500,23500,0
20240902,145800,674387200,23500,23550,23600,23500,120
20240902,145700,671557000,23600,23700,23700,23550,641
20240902,145600,656390550,23600,23600,23600,23600,6
20240902,145500,656248950,23700,23700,23700,23700,1
20240902,145400,656225250,23550,23650,23650,23550,169
20240902,145300,652238900,23700,23750,23750,23700,203
20240902,145200,647417800,23700,23700,23700,23700,47
20240902,145100,646303900,23700,23700,23700,23700,50
20240902,145000,645118900,23750,23650,23750,23650,1120
20240902,144900,618595900,23600,23450,23600,23450,420
20240902,144800,608735950,23500,23600,23600,23500,154
20240902,144700,605101800,23600,23550,23600,23550,51
20240902,144600,603898250,23600,23600,23600,23600,0
20240902,144500,603898250,23600,23550,23600,23550,118
20240902,144400,601118850,23550,23550,23600,23550,160
20240902,144300,597350350,23550,23550,23550,23550,50
20240902,144200,596172850,23550,23550,23550,23550,1
20240902,144100,596149300,23550,23550,23550,23550,26
20240902,144000,595537000,23550,23500,23550,23500,100
20240902,143900,593182150,23550,23550,23550,23550,0
20240902,143800,593182150,23550,23550,23550,23550,0
20240902,143700,593182150,23550,23550,23550,23550,0
20240902,143600,593182150,23550,23550,23550,23550,0
20240902,143500,593182150,23550,23550,23550,23550,0
20240902,143400,593182150,23550,23550,23550,23550,0
20240902,143300,593182150,23550,23550,23550,23550,0
20240902,143200,593182150,23550,23550,23550,23550,1
20240902,143100,593158600,23500,23500,23500,23500,0
20240902,143000,593158600,23500,23500,23500,23500,4
20240902,142900,593064600,23500,23500,23500,23500,1
20240902,142800,593041100,23500,23500,23500,23500,0
20240902,142700,593041100,23500,23500,23500,23500,0
20240902,142600,593041100,23500,23500,23500,23500,100
20240902,142500,590691100,23500,23450,23500,23450,200
20240902,142400,585991850,23450,23450,23450,23450,0
20240902,142300,585991850,23450,23450,23450,23450,0
20240902,142200,585991850,23450,23450,23450,23450,0
20240902,142100,585991850,23450,23450,23450,23450,0
20240902,142000,585991850,23450,23450,23450,23450,0
20240902,141900,585991850,23450,23450,23450,23450,0
20240902,141800,585991850,23450,23450,23450,23450,21
20240902,141700,585499400,23450,23450,23450,23450,2
20240902,141600,585452500,23450,23450,23450,23450,1
20240902,141500,585429050,23400,23400,23400,23400,200
20240902,141400,580749050,23400,23400,23400,23400,10
20240902,141300,580515050,23450,23450,23450,23450,1
20240902,141200,580491600,23350,23400,23400,23350,207
20240902,141100,575651650,23450,23450,23450,23450,0
20240902,141000,575651650,23450,23450,23450,23450,80
20240902,140900,573775650,23500,23500,23500,23500,11
20240902,140800,573517150,23500,23500,23500,23500,44
20240902,140700,572483150,23500,23500,23500,23500,0
20240902,140600,572483150,23500,23500,23500,23500,1
20240902,140500,572459650,23500,23500,23500,23500,55
20240902,140400,571167150,23500,23500,23500,23500,46
20240902,140300,570086150,23500,23500,23500,23500,0
20240902,140200,570086150,23500,23500,23500,23500,54
20240902,140100,568817150,23500,23550,23550,23500,4
20240902,140000,568723000,23500,23500,23500,23500,5
20240902,135900,568605500,23600,23550,23600,23550,17
20240902,135800,568205050,23600,23600,23600,23600,0
20240902,135700,568205050,23600,23600,23600,23600,0
20240902,135600,568205050,23600,23600,23600,23600,0
20240902,135500,568205050,23600,23600,23600,23600,0
20240902,135400,568205050,23600,23600,23600,23600,0
20240902,135300,568205050,23600,23600,23600,23600,0
20240902,135200,568205050,23600,23550,23600,23550,100
20240902,135100,565845250,23600,23600,23600,23600,0
20240902,135000,565845250,23600,23600,23600,23600,0
20240902,134900,565845250,23600,23600,23600,23600,0
20240902,134800,565845250,23600,23600,23600,23600,0
20240902,134700,565845250,23600,23600,23600,23600,0
20240902,134600,565845250,23600,23600,23600,23600,1
20240902,134500,565821650,23500,23500,23500,23500,4
20240902,134400,565727650,23600,23600,23600,23600,51
20240902,134300,564524050,23550,23550,23550,23550,0
20240902,134200,564524050,23550,23550,23550,23550,0
20240902,134100,564524050,23550,23550,23550,23550,50
20240902,134000,563346550,23550,23550,23550,23550,0
20240902,133900,563346550,23550,23550,23550,23550,108
20240902,133800,560803150,23550,23550,23550,23550,13
20240902,133700,560497000,23500,23500,23500,23500,0
20240902,133600,560497000,23500,23500,23500,23500,1
20240902,133500,560473500,23600,23600,23600,23600,0
20240902,133400,560473500,23600,23600,23600,23600,0
20240902,133300,560473500,23600,23600,23600,23600,0
20240902,133200,560473500,23600,23600,23600,23600,0
20240902,133100,560473500,23600,23600,23600,23600,0
20240902,133000,560473500,23600,23600,23600,23600,5
20240902,132900,560355500,23600,23600,23600,23600,212
20240902,132800,555352300,23600,23600,23600,23600,100
20240902,132700,552992300,23600,23600,23600,23600,0
20240902,132600,552992300,23600,23600,23600,23600,50
20240902,132500,551812300,23600,23600,23600,23600,0
20240902,132400,551812300,23600,23600,23600,23600,5
20240902,132300,551694300,23400,23400,23400,23400,0
20240902,132200,551694300,23400,23400,23400,23400,10
20240902,132100,551460300,23400,23400,23400,23400,0
20240902,132000,551460300,23400,23450,23450,23400,5
20240902,131900,551343100,23400,23400,23400,23400,20
20240902,131800,550875100,23400,23400,23400,23400,0
20240902,131700,550875100,23400,23550,23600,23400,116
20240902,131600,548159600,23550,23500,23550,23500,92
20240902,131500,545997350,23400,23400,23400,23400,0
20240902,131400,545997350,23400,23400,23400,23400,0
20240902,131300,545997350,23400,23400,23400,23400,21
20240902,131200,545505950,23500,23500,23500,23500,0
20240902,131100,545505950,23500,23500,23500,23500,0
20240902,131000,545505950,23500,23500,23500,23500,0
20240902,130900,545505950,23500,23500,23500,23500,0
20240902,130800,545505950,23500,23500,23500,23500,0
20240902,130700,545505950,23500,23500,23500,23500,0
20240902,130600,545505950,23500,23500,23500,23500,0
20240902,130500,545505950,23500,23500,23500,23500,9
20240902,130400,545294450,23500,23500,23500,23500,0
20240902,130300,545294450,23500,23400,23500,23400,61
20240902,130200,543863750,23350,23500,23500,23350,344
20240902,130100,535797100,23500,23500,23500,23500,0
20240902,130000,535797100,23500,23500,23500,23500,5
20240902,125900,535679600,23500,23500,23500,23500,10
20240902,125800,535444600,23550,23550,23550,23550,0
20240902,125700,535444600,23550,23500,23550,23500,270
20240902,125600,529094150,23450,23450,23450,23450,0
20240902,125500,529094150,23450,23450,23450,23450,1
20240902,125400,529070700,23450,23450,23450,23450,0
20240902,125300,529070700,23450,23450,23450,23450,0
20240902,125200,529070700,23450,23450,23450,23450,0
20240902,125100,529070700,23450,23450,23450,23450,0
20240902,125000,529070700,23450,23450,23450,23450,4
20240902,124900,528976900,23400,23400,23400,23400,0
20240902,124800,528976900,23400,23400,23400,23400,100
20240902,124700,526636900,23400,23450,23450,23400,400
20240902,124600,517267250,23500,23500,23500,23500,0
20240902,124500,517267250,23500,23500,23500,23500,0
20240902,124400,517267250,23500,23500,23500,23500,1
20240902,124300,517243750,23500,23500,23500,23500,38
20240902,124200,516350750,23500,23500,23500,23500,0
20240902,124100,516350750,23500,23500,23500,23500,0
20240902,124000,516350750,23500,23500,23500,23500,3
20240902,123900,516280250,23500,23500,23500,23500,0
20240902,123800,516280250,23500,23500,23500,23500,0
20240902,123700,516280250,23500,23500,23500,23500,0
20240902,123600,516280250,23500,23500,23500,23500,0
20240902,123500,516280250,23500,23500,23500,23500,0
20240902,123400,516280250,23500,23500,23500,23500,0
20240902,123300,516280250,23500,23500,23500,23500,9
20240902,123200,516068750,23500,23500,23500,23500,0
20240902,123100,516068750,23500,23500,23500,23500,21
20240902,123000,515575250,23550,23550,23550,23550,0
20240902,122900,515575250,23550,23550,23550,23550,0
20240902,122800,515575250,23550,23550,23550,23550,0
20240902,122700,515575250,23550,23550,23550,23550,0
20240902,122600,515575250,23550,23550,23550,23550,2
20240902,122500,515528150,23500,23500,23500,23500,0
20240902,122400,515528150,23500,23500,23500,23500,0
20240902,122300,515528150,23500,23500,23500,23500,0
20240902,122200,515528150,23500,23500,23500,23500,1
20240902,122100,515504650,23500,23500,23500,23500,41
20240902,122000,514541150,23500,23500,23500,23500,0
20240902,121900,514541150,23500,23500,23500,23500,0
20240902,121800,514541150,23500,23500,23500,23500,0
20240902,121700,514541150,23500,23500,23500,23500,1
20240902,121600,514517650,23450,23500,23500,23450,541
20240902,121500,501813050,23550,23550,23550,23550,0
20240902,121400,501813050,23550,23550,23550,23550,91
20240902,121300,499670000,23550,23550,23550,23550,12
20240902,121200,499387400,23550,23550,23550,23550,0
20240902,121100,499387400,23550,23550,23550,23550,0
20240902,121000,499387400,23550,23550,23550,23550,18
20240902,120900,498963500,23550,23550,23550,23550,0
20240902,120800,498963500,23550,23550,23550,23550,7
20240902,120700,498798650,23600,23600,23600,23600,1
20240902,120600,498775050,23550,23550,23550,23550,0
20240902,120500,498775050,23550,23550,23550,23550,10
20240902,120400,498539550,23550,23550,23550,23550,0
20240902,120300,498539550,23550,23550,23550,23550,0
20240902,120200,498539550,23550,23550,23550,23550,30
20240902,120100,497833050,23600,23600,23600,23600,0
20240902,120000,497833050,23600,23600,23600,23600,0
20240902,115900,497833050,23600,23600,23600,23600,0
20240902,115800,497833050,23600,23600,23600,23600,24
20240902,115700,497266650,23600,23600,23600,23600,1
20240902,115600,497243050,23550,23550,23550,23550,0
20240902,115500,497243050,23550,23550,23550,23550,0
20240902,115400,497243050,23550,23550,23550,23550,0
20240902,115300,497243050,23550,23550,23550,23550,0
20240902,115200,497243050,23550,23550,23550,23550,30
20240902,115100,496536550,23600,23600,23600,23600,2
20240902,115000,496489350,23600,23600,23600,23600,0
20240902,114900,496489350,23600,23600,23600,23600,0
20240902,114800,496489350,23600,23600,23600,23600,0
20240902,114700,496489350,23600,23600,23600,23600,0
20240902,114600,496489350,23600,23600,23600,23600,1
20240902,114500,496465750,23550,23550,23550,23550,0
20240902,114400,496465750,23550,23550,23550,23550,50
20240902,114300,495288250,23550,23550,23550,23550,10
20240902,114200,495052750,23550,23550,23550,23550,0
20240902,114100,495052750,23550,23550,23550,23550,0
20240902,114000,495052750,23550,23550,23550,23550,10
20240902,113900,494817250,23600,23600,23600,23600,0
20240902,113800,494817250,23600,23600,23600,23600,0
20240902,113700,494817250,23600,23600,23600,23600,10
20240902,113600,494581250,23600,23600,23600,23600,1
20240902,113500,494557650,23600,23600,23600,23600,0
20240902,113400,494557650,23600,23600,23600,23600,89
20240902,113300,492457250,23600,23600,23600,23600,0
20240902,113200,492457250,23600,23600,23600,23600,0
20240902,113100,492457250,23600,23500,23600,23500,120
20240902,113000,489627450,23500,23500,23500,23500,10
20240902,112900,489392450,23500,23500,23500,23500,2
20240902,112800,489345450,23500,23500,23500,23500,12
20240902,112700,489063450,23500,23500,23500,23500,0
20240902,112600,489063450,23500,23550,23550,23500,157
20240902,112500,485371100,23550,23550,23550,23550,51
20240902,112400,484170050,23550,23550,23550,23550,5
20240902,112300,484052300,23550,23550,23550,23550,1
20240902,112200,484028750,23600,23600,23600,23600,10
20240902,112100,483792750,23550,23550,23550,23550,1
20240902,112000,483769200,23550,23550,23550,23550,37
20240902,111900,482897850,23550,23500,23550,23500,160
20240902,111800,479137350,23550,23550,23600,23550,11
20240902,111700,478878050,23550,23550,23550,23550,0
20240902,111600,478878050,23550,23600,23600,23550,117
20240902,111500,476121950,23600,23650,23650,23600,137
20240902,111400,472882400,23550,23500,23600,23500,322
20240902,111300,465300300,23550,23550,23550,23450,224
20240902,111200,460041150,23750,23350,23750,23350,848
20240902,111100,440071700,23250,23200,23250,23200,108
20240902,111000,437562300,23200,23200,23200,23200,23
20240902,110900,437028700,23200,23200,23200,23200,0
20240902,110800,437028700,23200,23200,23200,23200,0
20240902,110700,437028700,23200,23150,23200,23150,107
20240902,110600,434546650,23150,23150,23150,23150,211
20240902,110500,429662000,23100,22950,23100,22950,102
20240902,110400,427307850,22850,22850,22850,22850,0
20240902,110300,427307850,22850,22900,22900,22850,819
20240902,110200,408575950,22950,22950,22950,22950,100
20240902,110100,406280950,22950,23000,23000,22950,22
20240902,110000,405775050,23000,23000,23000,23000,3
20240902,105900,405706050,23000,23000,23000,23000,46
20240902,105800,404648050,22900,23000,23000,22900,500
20240902,105700,393168300,23000,23000,23000,23000,10
20240902,105600,392938300,22950,22950,22950,22950,200
20240902,105500,388348300,23000,23000,23000,23000,0
20240902,105400,388348300,23000,23000,23000,23000,506
20240902,105300,376710300,23050,23050,23050,23050,0
20240902,105200,376710300,23050,23050,23050,23050,18
20240902,105100,376295400,23050,23050,23050,23050,0
20240902,105000,376295400,23050,23050,23050,23050,32
20240902,104900,375557800,23050,23050,23050,23050,0
20240902,104800,375557800,23050,23050,23050,23050,0
20240902,104700,375557800,23050,23050,23050,23050,7
20240902,104600,375396450,23000,23000,23000,23000,0
20240902,104500,375396450,23000,23000,23000,23000,1
20240902,104400,375373450,23000,23000,23000,23000,0
20240902,104300,375373450,23000,23000,23000,23000,0
20240902,104200,375373450,23000,23000,23000,23000,0
20240902,104100,375373450,23000,23000,23000,23000,0
20240902,104000,375373450,23000,23000,23000,23000,0
20240902,103900,375373450,23000,23000,23000,23000,0
20240902,103800,375373450,23000,23100,23100,23000,710
20240902,103700,359011250,23100,23100,23100,23100,48
20240902,103600,357902450,23100,23100,23100,23100,248
20240902,103500,352173650,23150,23150,23150,23150,103
20240902,103400,349789200,23150,23150,23150,23150,0
20240902,103300,349789200,23150,23150,23150,23150,2
20240902,103200,349742900,23150,23150,23150,23150,0
20240902,103100,349742900,23150,23150,23150,23150,0
20240902,103000,349742900,23150,23150,23150,23150,1
20240902,102900,349719750,23200,23200,23200,23200,0
20240902,102800,349719750,23200,23200,23200,23200,5
20240902,102700,349603750,23200,23200,23200,23200,5
20240902,102600,349487750,23200,23200,23200,23200,7
20240902,102500,349325350,23150,23150,23150,23150,1
20240902,102400,349302200,23150,23150,23150,23150,0
20240902,102300,349302200,23150,23150,23150,23150,0
20240902,102200,349302200,23150,23150,23150,23150,0
20240902,102100,349302200,23150,23100,23150,23100,445
20240902,102000,339018900,23100,23100,23100,23100,0
20240902,101900,339018900,23100,23100,23100,23100,15
20240902,101800,338672400,23100,23100,23100,23100,1
20240902,101700,338649300,23100,23100,23100,23100,0
20240902,101600,338649300,23100,23100,23100,23100,1
20240902,101500,338626200,23050,23050,23050,23050,2
20240902,101400,338580100,23000,23000,23000,23000,20
20240902,101300,338120100,23000,23050,23050,23000,163
20240902,101200,334364600,23100,23100,23100,23100,9
20240902,101100,334156700,23100,23100,23100,23100,0
20240902,101000,334156700,23100,23050,23100,23050,16
20240902,100900,333787250,23100,23100,23100,23100,0
20240902,100800,333787250,23100,23100,23100,23100,10
20240902,100700,333556250,23100,23100,23100,23100,1
20240902,100600,333533150,23100,23100,23100,23100,0
20240902,100500,333533150,23100,23100,23100,23100,0
20240902,100400,333533150,23100,23100,23100,23100,280
20240902,100300,327065150,23100,23100,23100,23100,4
20240902,100200,326972750,23100,23000,23100,23000,404
20240902,100100,317653250,23100,23000,23100,23000,306
20240902,100000,310614550,23050,23100,23100,23050,1424
20240902,095900,277742900,23100,23100,23100,23100,71
20240902,095800,276102800,23150,23150,23150,23150,0
20240902,095700,276102800,23150,23150,23150,23150,0
20240902,095600,276102800,23150,23150,23150,23150,3
20240902,095500,276033350,23150,23150,23150,23150,412
20240902,095400,266495550,23200,23250,23250,23200,576
20240902,095300,253132250,23250,23250,23250,23250,10
20240902,095200,252899750,23200,23200,23200,23200,0
20240902,095100,252899750,23200,23200,23200,23200,44
20240902,095000,251878950,23250,23250,23250,23250,0
20240902,094900,251878950,23250,23250,23250,23250,1
20240902,094800,251855700,23250,23250,23250,23250,1
20240902,094700,251832450,23250,23250,23250,23250,14
20240902,094600,251506950,23250,23300,23300,23250,218
20240902,094500,246438400,23300,23300,23300,23300,0
20240902,094400,246438400,23300,23300,23300,23300,142
20240902,094300,243129800,23300,23300,23300,23300,0
20240902,094200,243129800,23300,23300,23300,23300,4
20240902,094100,243036600,23300,23350,23350,23300,327
20240902,094000,235403900,23350,23350,23350,23350,3
20240902,093900,235333850,23350,23350,23350,23350,26
20240902,093800,234726750,23300,23300,23300,23300,1
20240902,093700,234703450,23300,23300,23300,23300,0
20240902,093600,234703450,23300,23300,23300,23300,150
20240902,093500,231208450,23300,23350,23350,23300,30
20240902,093400,230509400,23350,23350,23350,23350,1
20240902,093300,230486050,23400,23400,23400,23400,21
20240902,093200,229994650,23400,23400,23400,23400,169
20240902,093100,226040050,23400,23400,23400,23400,0
20240902,093000,226040050,23400,23350,23400,23350,7
20240902,092900,225876300,23350,23350,23350,23350,51
20240902,092800,224685450,23350,23400,23400,23350,235
20240902,092700,219192850,23500,23500,23500,23500,106
20240902,092600,216701850,23500,23500,23500,23500,48
20240902,092500,215573850,23350,23350,23350,23350,59
20240902,092400,214196200,23450,23300,23450,23300,531
20240902,092300,201755350,23250,23200,23250,23200,39
20240902,092200,200848850,23200,23200,23200,23200,5
20240902,092100,200732850,23200,23150,23200,23150,208
20240902,092000,195907650,23100,23100,23100,23100,2
20240902,091900,195861450,23050,23050,23050,23050,0
20240902,091800,195861450,23050,23050,23050,23050,0
20240902,091700,195861450,23050,23050,23050,23050,10
20240902,091600,195630950,23050,23050,23050,23050,2
20240902,091500,195584850,23050,23100,23100,23050,750
20240902,091400,178263400,23100,23150,23200,23100,108
20240902,091300,175766500,23150,23100,23150,23100,62
20240902,091200,174334200,23100,23100,23100,23100,25
20240902,091100,173756700,23100,23200,23400,23100,684
20240902,091000,157926150,23200,23300,23300,23150,1905
20240902,090900,113723050,23250,23400,23400,23250,250
20240902,090800,107893600,23450,23350,23450,23350,220
20240902,090700,102755600,23350,23350,23350,23350,9
20240902,090600,102545450,23350,23400,23500,23350,305
20240902,090500,95408500,23400,23450,23450,23400,259
20240902,090400,89340650,23500,23500,23500,23500,149
20240902,090300,85839150,23500,23650,23800,23500,369
20240902,090200,77131000,23850,23750,23850,23750,45
20240902,090100,76060000,23600,23600,23600,23600,21
20240902,090000,75564400,23600,23750,23750,23600,3198