KissMeData/089980/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195600,253510500,22400,22400,22400,22400,408
20240913,195500,253510500,22400,22400,22400,22400,0
20240913,195400,253510500,22400,22400,22400,22400,0
20240913,195300,253510500,22400,22400,22400,22400,0
20240913,195200,253510500,22400,22400,22400,22400,0
20240913,195100,253510500,22400,22400,22400,22400,0
20240913,195000,253510500,22400,22400,22400,22400,0
20240913,194900,253510500,22400,22400,22400,22400,0
20240913,194800,253510500,22400,22400,22400,22400,0
20240913,194700,253510500,22400,22400,22400,22400,0
20240913,194600,253510500,22400,22400,22400,22400,0
20240913,194500,253510500,22400,22400,22400,22400,0
20240913,194400,253510500,22400,22400,22400,22400,0
20240913,194300,253510500,22400,22400,22400,22400,0
20240913,194200,253510500,22400,22400,22400,22400,0
20240913,194100,253510500,22400,22400,22400,22400,0
20240913,194000,253510500,22400,22400,22400,22400,0
20240913,193900,253510500,22400,22400,22400,22400,0
20240913,193800,253510500,22400,22400,22400,22400,0
20240913,193700,253510500,22400,22400,22400,22400,0
20240913,193600,253510500,22400,22400,22400,22400,0
20240913,193500,253510500,22400,22400,22400,22400,0
20240913,193400,253510500,22400,22400,22400,22400,0
20240913,193300,253510500,22400,22400,22400,22400,0
20240913,193200,253510500,22400,22400,22400,22400,0
20240913,193100,253510500,22400,22400,22400,22400,0
20240913,193000,253510500,22400,22400,22400,22400,0
20240913,192900,253510500,22400,22400,22400,22400,0
20240913,192800,253510500,22400,22400,22400,22400,0
20240913,192700,253510500,22400,22400,22400,22400,0
20240913,192600,253510500,22400,22400,22400,22400,408
20240913,192500,253510500,22400,22400,22400,22400,0
20240913,192400,253510500,22400,22400,22400,22400,0
20240913,192300,253510500,22400,22400,22400,22400,0
20240913,192200,253510500,22400,22400,22400,22400,0
20240913,192100,253510500,22400,22400,22400,22400,0
20240913,192000,253510500,22400,22400,22400,22400,0
20240913,191900,253510500,22400,22400,22400,22400,0
20240913,191800,253510500,22400,22400,22400,22400,0
20240913,191700,253510500,22400,22400,22400,22400,0
20240913,191600,253510500,22400,22400,22400,22400,0
20240913,191500,253510500,22400,22400,22400,22400,0
20240913,191400,253510500,22400,22400,22400,22400,0
20240913,191300,253510500,22400,22400,22400,22400,0
20240913,191200,253510500,22400,22400,22400,22400,0
20240913,191100,253510500,22400,22400,22400,22400,0
20240913,191000,253510500,22400,22400,22400,22400,0
20240913,190900,253510500,22400,22400,22400,22400,0
20240913,190800,253510500,22400,22400,22400,22400,0
20240913,190700,253510500,22400,22400,22400,22400,0
20240913,190600,253510500,22400,22400,22400,22400,0
20240913,190500,253510500,22400,22400,22400,22400,0
20240913,190400,253510500,22400,22400,22400,22400,0
20240913,190300,253510500,22400,22400,22400,22400,0
20240913,190200,253510500,22400,22400,22400,22400,0
20240913,190100,253510500,22400,22400,22400,22400,0
20240913,190000,253510500,22400,22400,22400,22400,0
20240913,185900,253510500,22400,22400,22400,22400,0
20240913,185800,253510500,22400,22400,22400,22400,0
20240913,185700,253510500,22400,22400,22400,22400,0
20240913,185600,253510500,22400,22400,22400,22400,408
20240913,185500,253510500,22400,22400,22400,22400,0
20240913,185400,253510500,22400,22400,22400,22400,0
20240913,185300,253510500,22400,22400,22400,22400,0
20240913,185200,253510500,22400,22400,22400,22400,0
20240913,185100,253510500,22400,22400,22400,22400,0
20240913,185000,253510500,22400,22400,22400,22400,0
20240913,184900,253510500,22400,22400,22400,22400,0
20240913,184800,253510500,22400,22400,22400,22400,0
20240913,184700,253510500,22400,22400,22400,22400,0
20240913,184600,253510500,22400,22400,22400,22400,0
20240913,184500,253510500,22400,22400,22400,22400,0
20240913,184400,253510500,22400,22400,22400,22400,0
20240913,184300,253510500,22400,22400,22400,22400,0
20240913,184200,253510500,22400,22400,22400,22400,0
20240913,184100,253510500,22400,22400,22400,22400,0
20240913,184000,253510500,22400,22400,22400,22400,0
20240913,183900,253510500,22400,22400,22400,22400,0
20240913,183800,253510500,22400,22400,22400,22400,0
20240913,183700,253510500,22400,22400,22400,22400,0
20240913,183600,253510500,22400,22400,22400,22400,0
20240913,183500,253510500,22400,22400,22400,22400,0
20240913,183400,253510500,22400,22400,22400,22400,0
20240913,183300,253510500,22400,22400,22400,22400,0
20240913,183200,253510500,22400,22400,22400,22400,0
20240913,183100,253510500,22400,22400,22400,22400,0
20240913,183000,253510500,22400,22400,22400,22400,0
20240913,182900,253510500,22400,22400,22400,22400,0
20240913,182800,253510500,22400,22400,22400,22400,0
20240913,182700,253510500,22400,22400,22400,22400,0
20240913,182600,253510500,22400,22400,22400,22400,408
20240913,182500,253510500,22400,22400,22400,22400,0
20240913,182400,253510500,22400,22400,22400,22400,0
20240913,182300,253510500,22400,22400,22400,22400,0
20240913,182200,253510500,22400,22400,22400,22400,0
20240913,182100,253510500,22400,22400,22400,22400,0
20240913,182000,253510500,22400,22400,22400,22400,0
20240913,181900,253510500,22400,22400,22400,22400,0
20240913,181800,253510500,22400,22400,22400,22400,0
20240913,181700,253510500,22400,22400,22400,22400,0
20240913,181600,253510500,22400,22400,22400,22400,0
20240913,181500,253510500,22400,22400,22400,22400,0
20240913,181400,253510500,22400,22400,22400,22400,0
20240913,181300,253510500,22400,22400,22400,22400,0
20240913,181200,253510500,22400,22400,22400,22400,0
20240913,181100,253510500,22400,22400,22400,22400,0
20240913,181000,253510500,22400,22400,22400,22400,0
20240913,180900,253510500,22400,22400,22400,22400,0
20240913,180800,253510500,22400,22400,22400,22400,0
20240913,180700,253510500,22400,22400,22400,22400,0
20240913,180600,253510500,22400,22400,22400,22400,0
20240913,180500,253510500,22400,22400,22400,22400,0
20240913,180400,253510500,22400,22400,22400,22400,0
20240913,180300,253510500,22400,22400,22400,22400,0
20240913,180200,253510500,22400,22400,22400,22400,0
20240913,180100,253510500,22400,22400,22400,22400,0
20240913,180000,253510500,22400,22400,22400,22400,0
20240913,175900,253510500,22400,22400,22400,22400,0
20240913,175800,253510500,22400,22400,22400,22400,0
20240913,175700,253510500,22400,22400,22400,22400,0
20240913,175600,253510500,22400,22400,22400,22400,408
20240913,175500,253510500,22400,22400,22400,22400,0
20240913,175400,253510500,22400,22400,22400,22400,0
20240913,175300,253510500,22400,22400,22400,22400,0
20240913,175200,253510500,22400,22400,22400,22400,0
20240913,175100,253510500,22400,22400,22400,22400,0
20240913,175000,253510500,22400,22400,22400,22400,0
20240913,174900,253510500,22400,22400,22400,22400,0
20240913,174800,253510500,22400,22400,22400,22400,0
20240913,174700,253510500,22400,22400,22400,22400,0
20240913,174600,253510500,22400,22400,22400,22400,0
20240913,174500,253510500,22400,22400,22400,22400,0
20240913,174400,253510500,22400,22400,22400,22400,0
20240913,174300,253510500,22400,22400,22400,22400,0
20240913,174200,253510500,22400,22400,22400,22400,0
20240913,174100,253510500,22400,22400,22400,22400,0
20240913,174000,253510500,22400,22400,22400,22400,0
20240913,173900,253510500,22400,22400,22400,22400,0
20240913,173800,253510500,22400,22400,22400,22400,0
20240913,173700,253510500,22400,22400,22400,22400,0
20240913,173600,253510500,22400,22400,22400,22400,0
20240913,173500,253510500,22400,22400,22400,22400,0
20240913,173400,253510500,22400,22400,22400,22400,0
20240913,173300,253510500,22400,22400,22400,22400,0
20240913,173200,253510500,22400,22400,22400,22400,0
20240913,173100,253510500,22400,22400,22400,22400,0
20240913,173000,253510500,22400,22400,22400,22400,0
20240913,172900,253510500,22400,22400,22400,22400,0
20240913,172800,253510500,22400,22400,22400,22400,0
20240913,172700,253510500,22400,22400,22400,22400,0
20240913,172600,253510500,22400,22400,22400,22400,408
20240913,172500,253510500,22400,22400,22400,22400,0
20240913,172400,253510500,22400,22400,22400,22400,0
20240913,172300,253510500,22400,22400,22400,22400,0
20240913,172200,253510500,22400,22400,22400,22400,0
20240913,172100,253510500,22400,22400,22400,22400,0
20240913,172000,253510500,22400,22400,22400,22400,0
20240913,171900,253510500,22400,22400,22400,22400,0
20240913,171800,253510500,22400,22400,22400,22400,0
20240913,171700,253510500,22400,22400,22400,22400,0
20240913,171600,253510500,22400,22400,22400,22400,0
20240913,171500,253510500,22400,22400,22400,22400,0
20240913,171400,253510500,22400,22400,22400,22400,0
20240913,171300,253510500,22400,22400,22400,22400,0
20240913,171200,253510500,22400,22400,22400,22400,0
20240913,171100,253510500,22400,22400,22400,22400,0
20240913,171000,253510500,22400,22400,22400,22400,0
20240913,170900,253510500,22400,22400,22400,22400,0
20240913,170800,253510500,22400,22400,22400,22400,0
20240913,170700,253510500,22400,22400,22400,22400,0
20240913,170600,253510500,22400,22400,22400,22400,0
20240913,170500,253510500,22400,22400,22400,22400,0
20240913,170400,253510500,22400,22400,22400,22400,0
20240913,170300,253510500,22400,22400,22400,22400,0
20240913,170200,253510500,22400,22400,22400,22400,0
20240913,170100,253510500,22400,22400,22400,22400,0
20240913,170000,253510500,22400,22400,22400,22400,0
20240913,165900,253510500,22400,22400,22400,22400,0
20240913,165800,253510500,22400,22400,22400,22400,0
20240913,165700,253510500,22400,22400,22400,22400,0
20240913,165600,253510500,22400,22400,22400,22400,408
20240913,165500,253510500,22400,22400,22400,22400,0
20240913,165400,253510500,22400,22400,22400,22400,0
20240913,165300,253510500,22400,22400,22400,22400,0
20240913,165200,253510500,22400,22400,22400,22400,0
20240913,165100,253510500,22400,22400,22400,22400,0
20240913,165000,253510500,22400,22400,22400,22400,0
20240913,164900,253510500,22400,22400,22400,22400,0
20240913,164800,253510500,22400,22400,22400,22400,0
20240913,164700,253510500,22400,22400,22400,22400,0
20240913,164600,253510500,22400,22400,22400,22400,0
20240913,164500,253510500,22400,22400,22400,22400,0
20240913,164400,253510500,22400,22400,22400,22400,0
20240913,164300,253510500,22400,22400,22400,22400,0
20240913,164200,253510500,22400,22400,22400,22400,0
20240913,164100,253510500,22400,22400,22400,22400,0
20240913,164000,253510500,22400,22400,22400,22400,0
20240913,163900,253510500,22400,22400,22400,22400,0
20240913,163800,253510500,22400,22400,22400,22400,0
20240913,163700,253510500,22400,22400,22400,22400,0
20240913,163600,253510500,22400,22400,22400,22400,0
20240913,163500,253510500,22400,22400,22400,22400,0
20240913,163400,253510500,22400,22400,22400,22400,0
20240913,163300,253510500,22400,22400,22400,22400,0
20240913,163200,253510500,22400,22400,22400,22400,0
20240913,163100,253510500,22400,22400,22400,22400,0
20240913,163000,253510500,22400,22400,22400,22400,0
20240913,162900,253510500,22400,22400,22400,22400,0
20240913,162800,253510500,22400,22400,22400,22400,0
20240913,162700,253510500,22400,22400,22400,22400,0
20240913,162600,253510500,22400,22400,22400,22400,408
20240913,162500,253510500,22400,22400,22400,22400,0
20240913,162400,253510500,22400,22400,22400,22400,0
20240913,162300,253510500,22400,22400,22400,22400,0
20240913,162200,253510500,22400,22400,22400,22400,0
20240913,162100,253510500,22400,22400,22400,22400,0
20240913,162000,253510500,22400,22400,22400,22400,0
20240913,161900,253510500,22400,22400,22400,22400,0
20240913,161800,253510500,22400,22400,22400,22400,0
20240913,161700,253510500,22400,22400,22400,22400,0
20240913,161600,253510500,22400,22400,22400,22400,0
20240913,161500,253510500,22400,22400,22400,22400,0
20240913,161400,253510500,22400,22400,22400,22400,0
20240913,161300,253510500,22400,22400,22400,22400,0
20240913,161200,253510500,22400,22400,22400,22400,0
20240913,161100,253510500,22400,22400,22400,22400,0
20240913,161000,253510500,22400,22400,22400,22400,0
20240913,160900,253510500,22400,22400,22400,22400,0
20240913,160800,253510500,22400,22400,22400,22400,0
20240913,160700,253510500,22400,22400,22400,22400,0
20240913,160600,253510500,22400,22400,22400,22400,0
20240913,160500,253510500,22400,22400,22400,22400,0
20240913,160400,253510500,22400,22400,22400,22400,0
20240913,160300,253510500,22400,22400,22400,22400,0
20240913,160200,253510500,22400,22400,22400,22400,0
20240913,160100,253510500,22400,22400,22400,22400,0
20240913,160000,253510500,22400,22400,22400,22400,0
20240913,155900,253510500,22400,22400,22400,22400,0
20240913,155800,253510500,22400,22400,22400,22400,0
20240913,155700,253510500,22400,22400,22400,22400,0
20240913,155600,253510500,22400,22400,22400,22400,408
20240913,155500,253510500,22400,22400,22400,22400,0
20240913,155400,253510500,22400,22400,22400,22400,0
20240913,155300,253510500,22400,22400,22400,22400,0
20240913,155200,253510500,22400,22400,22400,22400,0
20240913,155100,253510500,22400,22400,22400,22400,0
20240913,155000,253510500,22400,22400,22400,22400,0
20240913,154900,253510500,22400,22400,22400,22400,0
20240913,154800,253510500,22400,22400,22400,22400,0
20240913,154700,253510500,22400,22400,22400,22400,0
20240913,154600,253510500,22400,22400,22400,22400,0
20240913,154500,253510500,22400,22400,22400,22400,0
20240913,154400,253510500,22400,22400,22400,22400,0
20240913,154300,253510500,22400,22400,22400,22400,0
20240913,154200,253510500,22400,22400,22400,22400,0
20240913,154100,253510500,22400,22400,22400,22400,0
20240913,154000,253510500,22400,22400,22400,22400,0
20240913,153900,253510500,22400,22400,22400,22400,0
20240913,153800,253510500,22400,22400,22400,22400,0
20240913,153700,253510500,22400,22400,22400,22400,0
20240913,153600,253510500,22400,22400,22400,22400,0
20240913,153500,253510500,22400,22400,22400,22400,0
20240913,153400,253510500,22400,22400,22400,22400,0
20240913,153300,253510500,22400,22400,22400,22400,0
20240913,153200,253510500,22400,22400,22400,22400,0
20240913,153100,253510500,22400,22400,22400,22400,0
20240913,153000,253510500,22400,22400,22400,22400,408
20240913,152900,244371300,22400,22400,22400,22400,0
20240913,152800,244371300,22400,22400,22400,22400,0
20240913,152700,244371300,22400,22400,22400,22400,0
20240913,152600,244371300,22400,22400,22400,22400,0
20240913,152500,244371300,22400,22400,22400,22400,0
20240913,152400,244371300,22400,22400,22400,22400,0
20240913,152300,244371300,22400,22400,22400,22400,0
20240913,152200,244371300,22400,22400,22400,22400,0
20240913,152100,244371300,22400,22400,22400,22400,0
20240913,152000,244371300,22400,22400,22400,22400,0
20240913,151900,244371300,22400,22400,22400,22350,47
20240913,151800,243318600,22350,22400,22400,22350,62
20240913,151700,241929900,22350,22350,22350,22350,155
20240913,151600,238465650,22350,22250,22350,22250,1171
20240913,151500,212350750,22300,22300,22300,22300,55
20240913,151400,211124250,22300,22300,22300,22300,55
20240913,151300,209897750,22300,22300,22300,22300,85
20240913,151200,208002250,22300,22250,22300,22250,108
20240913,151100,205596500,22300,22300,22300,22300,55
20240913,151000,204370000,22300,22250,22300,22250,56
20240913,150900,203121250,22250,22300,22300,22250,67
20240913,150800,201627250,22300,22300,22300,22300,55
20240913,150700,200400750,22300,22300,22300,22300,55
20240913,150600,199174250,22300,22300,22300,22300,355
20240913,150500,191257750,22300,22300,22300,22300,230
20240913,150400,186128750,22300,22300,22300,22300,55
20240913,150300,184902250,22250,22300,22300,22250,285
20240913,150200,178553800,22300,22300,22300,22300,55
20240913,150100,177327300,22300,22300,22300,22300,55
20240913,150000,176100800,22300,22300,22300,22300,56
20240913,145900,174852000,22300,22350,22350,22300,53
20240913,145800,173668850,22300,22300,22300,22300,29
20240913,145700,173022150,22250,22250,22250,22250,107
20240913,145600,170641400,22250,22250,22250,22250,163
20240913,145500,167014650,22200,22100,22200,22100,645
20240913,145400,152730800,22100,22100,22100,22100,0
20240913,145300,152730800,22100,22100,22100,22100,50
20240913,145200,151625800,22100,22100,22100,22100,0
20240913,145100,151625800,22100,22100,22100,22100,0
20240913,145000,151625800,22100,22100,22100,22100,0
20240913,144900,151625800,22100,22100,22100,22100,4
20240913,144800,151537400,22100,22100,22100,22100,2
20240913,144700,151493200,22100,22100,22100,22100,0
20240913,144600,151493200,22100,22100,22100,22100,0
20240913,144500,151493200,22100,22100,22100,22100,0
20240913,144400,151493200,22100,22100,22100,22100,0
20240913,144300,151493200,22100,22100,22100,22100,0
20240913,144200,151493200,22100,22100,22100,22100,18
20240913,144100,151095400,22100,22100,22100,22100,0
20240913,144000,151095400,22100,22100,22100,22100,0
20240913,143900,151095400,22100,22100,22100,22100,0
20240913,143800,151095400,22100,22100,22100,22100,1
20240913,143700,151073300,22100,22100,22100,22100,0
20240913,143600,151073300,22100,22100,22100,22100,0
20240913,143500,151073300,22100,22100,22100,22100,1
20240913,143400,151051200,22050,22050,22050,22050,20
20240913,143300,150610200,22050,22050,22050,22050,0
20240913,143200,150610200,22050,22050,22050,22050,10
20240913,143100,150389700,22100,22100,22100,22100,0
20240913,143000,150389700,22100,22100,22100,22100,0
20240913,142900,150389700,22100,22100,22100,22100,0
20240913,142800,150389700,22100,22100,22100,22100,0
20240913,142700,150389700,22100,22100,22100,22100,0
20240913,142600,150389700,22100,22100,22100,22100,0
20240913,142500,150389700,22100,22100,22100,22100,0
20240913,142400,150389700,22100,22100,22100,22100,1
20240913,142300,150367600,22100,22100,22100,22100,0
20240913,142200,150367600,22100,22100,22100,22100,0
20240913,142100,150367600,22100,22100,22100,22100,11
20240913,142000,150124500,22100,22100,22100,22100,10
20240913,141900,149903500,22100,22100,22100,22100,1
20240913,141800,149881400,22050,22050,22050,22050,0
20240913,141700,149881400,22050,22050,22050,22050,164
20240913,141600,146265200,22050,22050,22050,22050,0
20240913,141500,146265200,22050,22050,22050,22050,0
20240913,141400,146265200,22050,22050,22050,22050,1
20240913,141300,146243150,21950,21950,21950,21950,0
20240913,141200,146243150,21950,21950,21950,21950,0
20240913,141100,146243150,21950,21950,21950,21950,0
20240913,141000,146243150,21950,21950,21950,21950,0
20240913,140900,146243150,21950,21950,21950,21950,0
20240913,140800,146243150,21950,22000,22000,21950,38
20240913,140700,145408400,22000,22000,22000,22000,67
20240913,140600,143934400,21950,21950,21950,21950,1
20240913,140500,143912450,21950,21950,21950,21950,0
20240913,140400,143912450,21950,21950,21950,21950,0
20240913,140300,143912450,21950,21950,21950,21950,0
20240913,140200,143912450,21950,21950,21950,21950,0
20240913,140100,143912450,21950,21950,21950,21950,0
20240913,140000,143912450,21950,21950,21950,21950,0
20240913,135900,143912450,21950,21950,21950,21950,0
20240913,135800,143912450,21950,21950,21950,21950,0
20240913,135700,143912450,21950,21950,21950,21950,0
20240913,135600,143912450,21950,21950,21950,21950,0
20240913,135500,143912450,21950,21950,21950,21950,0
20240913,135400,143912450,21950,21950,21950,21950,0
20240913,135300,143912450,21950,21950,21950,21950,0
20240913,135200,143912450,21950,21950,21950,21950,0
20240913,135100,143912450,21950,21950,21950,21950,0
20240913,135000,143912450,21950,21950,21950,21950,0
20240913,134900,143912450,21950,21950,21950,21950,0
20240913,134800,143912450,21950,21950,21950,21950,0
20240913,134700,143912450,21950,21950,21950,21950,0
20240913,134600,143912450,21950,21950,21950,21950,1
20240913,134500,143890500,21850,21850,21850,21850,1
20240913,134400,143868650,21850,21850,21850,21850,0
20240913,134300,143868650,21850,21850,21850,21850,0
20240913,134200,143868650,21850,21850,21850,21850,0
20240913,134100,143868650,21850,21850,21850,21850,0
20240913,134000,143868650,21850,21850,21850,21850,0
20240913,133900,143868650,21850,21850,21850,21850,0
20240913,133800,143868650,21850,21850,21850,21850,0
20240913,133700,143868650,21850,21950,21950,21850,150
20240913,133600,140584850,21900,21900,21900,21900,0
20240913,133500,140584850,21900,21900,21900,21900,1
20240913,133400,140562950,21900,21900,21900,21900,5
20240913,133300,140453450,21900,21900,21900,21900,0
20240913,133200,140453450,21900,21900,21900,21900,0
20240913,133100,140453450,21900,21950,21950,21900,170
20240913,133000,136726550,21950,21950,21950,21950,0
20240913,132900,136726550,21950,21950,21950,21950,0
20240913,132800,136726550,21950,21950,21950,21950,9
20240913,132700,136529000,21950,21950,21950,21950,0
20240913,132600,136529000,21950,21950,21950,21950,45
20240913,132500,135541250,22000,22000,22000,22000,0
20240913,132400,135541250,22000,22000,22000,22000,89
20240913,132300,133583250,22000,22000,22000,22000,0
20240913,132200,133583250,22000,22000,22000,22000,0
20240913,132100,133583250,22000,22000,22000,22000,0
20240913,132000,133583250,22000,22000,22000,22000,0
20240913,131900,133583250,22000,22000,22000,22000,4
20240913,131800,133495250,22000,22000,22000,22000,2
20240913,131700,133451250,22000,22000,22000,22000,0
20240913,131600,133451250,22000,22000,22000,22000,0
20240913,131500,133451250,22000,22000,22000,22000,0
20240913,131400,133451250,22000,22000,22000,22000,40
20240913,131300,132571250,22000,22000,22000,22000,0
20240913,131200,132571250,22000,22000,22000,22000,0
20240913,131100,132571250,22000,22000,22000,22000,0
20240913,131000,132571250,22000,22000,22000,22000,0
20240913,130900,132571250,22000,22000,22000,22000,0
20240913,130800,132571250,22000,22000,22000,22000,0
20240913,130700,132571250,22000,22000,22000,22000,0
20240913,130600,132571250,22000,22000,22000,22000,0
20240913,130500,132571250,22000,22000,22000,22000,1
20240913,130400,132549250,22000,22000,22000,22000,0
20240913,130300,132549250,22000,22000,22000,22000,0
20240913,130200,132549250,22000,22000,22000,22000,0
20240913,130100,132549250,22000,22000,22000,22000,1
20240913,130000,132527250,21950,21950,21950,21950,0
20240913,125900,132527250,21950,21950,21950,21950,0
20240913,125800,132527250,21950,21950,21950,21950,0
20240913,125700,132527250,21950,21950,21950,21950,6
20240913,125600,132395550,22000,22000,22000,22000,0
20240913,125500,132395550,22000,22000,22000,22000,0
20240913,125400,132395550,22000,22000,22000,22000,0
20240913,125300,132395550,22000,22000,22000,22000,0
20240913,125200,132395550,22000,22000,22000,22000,0
20240913,125100,132395550,22000,22000,22000,22000,1
20240913,125000,132373550,22000,22000,22000,22000,40
20240913,124900,131493550,22000,22000,22000,22000,0
20240913,124800,131493550,22000,22000,22000,22000,0
20240913,124700,131493550,22000,22000,22000,22000,0
20240913,124600,131493550,22000,22000,22000,22000,10
20240913,124500,131273550,22000,22000,22000,22000,1
20240913,124400,131251550,22000,22000,22000,22000,0
20240913,124300,131251550,22000,22000,22000,22000,0
20240913,124200,131251550,22000,22000,22000,22000,0
20240913,124100,131251550,22000,22000,22000,22000,0
20240913,124000,131251550,22000,22000,22000,22000,1
20240913,123900,131229550,22000,22000,22000,22000,0
20240913,123800,131229550,22000,22000,22000,22000,0
20240913,123700,131229550,22000,22000,22000,22000,0
20240913,123600,131229550,22000,22000,22000,22000,0
20240913,123500,131229550,22000,22000,22000,22000,0
20240913,123400,131229550,22000,22000,22000,22000,0
20240913,123300,131229550,22000,22000,22000,22000,0
20240913,123200,131229550,22000,22000,22000,22000,0
20240913,123100,131229550,22000,22000,22000,22000,0
20240913,123000,131229550,22000,22000,22000,22000,0
20240913,122900,131229550,22000,21950,22000,21950,200
20240913,122800,126830800,21950,21950,21950,21950,0
20240913,122700,126830800,21950,21950,21950,21950,0
20240913,122600,126830800,21950,21950,21950,21950,0
20240913,122500,126830800,21950,21950,21950,21950,0
20240913,122400,126830800,21950,21950,21950,21950,15
20240913,122300,126501550,21950,21950,21950,21950,0
20240913,122200,126501550,21950,21950,21950,21950,3
20240913,122100,126435700,21950,21950,21950,21950,0
20240913,122000,126435700,21950,21950,21950,21950,50
20240913,121900,125338200,22000,22000,22000,22000,0
20240913,121800,125338200,22000,22000,22000,22000,0
20240913,121700,125338200,22000,22000,22000,22000,0
20240913,121600,125338200,22000,22000,22000,22000,0
20240913,121500,125338200,22000,22000,22000,22000,0
20240913,121400,125338200,22000,22000,22000,22000,0
20240913,121300,125338200,22000,21950,22000,21950,200
20240913,121200,120938250,22000,22000,22000,22000,0
20240913,121100,120938250,22000,21850,22000,21850,200
20240913,121000,116548200,21850,21850,21850,21850,10
20240913,120900,116329700,21800,21850,21850,21800,38
20240913,120800,115500900,21850,21850,21850,21850,0
20240913,120700,115500900,21850,21850,21850,21850,0
20240913,120600,115500900,21850,21850,21850,21850,0
20240913,120500,115500900,21850,21850,21850,21850,2
20240913,120400,115457200,21850,21850,21850,21850,0
20240913,120300,115457200,21850,21850,21850,21850,17
20240913,120200,115085750,21850,21850,21850,21850,0
20240913,120100,115085750,21850,21850,21850,21850,0
20240913,120000,115085750,21850,21850,21850,21850,94
20240913,115900,113031850,21850,21850,21850,21850,43
20240913,115800,112092300,21850,21850,21850,21850,2
20240913,115700,112048600,21850,21850,21850,21850,10
20240913,115600,111830100,21900,21900,21900,21900,0
20240913,115500,111830100,21900,21850,21900,21850,3
20240913,115400,111764450,21900,21900,21900,21900,0
20240913,115300,111764450,21900,21900,21900,21900,0
20240913,115200,111764450,21900,21900,21900,21900,56
20240913,115100,110538050,21900,21900,21900,21900,0
20240913,115000,110538050,21900,21900,21900,21900,0
20240913,114900,110538050,21900,21900,21900,21900,0
20240913,114800,110538050,21900,21900,21900,21900,0
20240913,114700,110538050,21900,21900,21900,21900,45
20240913,114600,109552550,21900,21900,21900,21900,0
20240913,114500,109552550,21900,21900,21900,21900,10
20240913,114400,109333550,21900,21900,21900,21900,10
20240913,114300,109114550,21900,21900,21900,21900,0
20240913,114200,109114550,21900,21900,21900,21900,0
20240913,114100,109114550,21900,21900,21900,21900,0
20240913,114000,109114550,21900,21900,21900,21900,0
20240913,113900,109114550,21900,21900,21900,21900,2
20240913,113800,109070750,21900,21900,21900,21900,0
20240913,113700,109070750,21900,21900,21900,21900,338
20240913,113600,101668550,21950,21950,21950,21950,0
20240913,113500,101668550,21950,21950,21950,21950,0
20240913,113400,101668550,21950,21950,21950,21950,4
20240913,113300,101580750,22000,22000,22000,22000,0
20240913,113200,101580750,22000,22000,22000,22000,0
20240913,113100,101580750,22000,21900,22000,21900,57
20240913,113000,100332250,21950,21950,21950,21950,506
20240913,112900,89225550,22000,22000,22000,22000,0
20240913,112800,89225550,22000,22000,22000,22000,0
20240913,112700,89225550,22000,22000,22000,22000,0
20240913,112600,89225550,22000,22000,22000,22000,0
20240913,112500,89225550,22000,22000,22000,22000,0
20240913,112400,89225550,22000,22000,22000,22000,0
20240913,112300,89225550,22000,22000,22000,22000,8
20240913,112200,89049550,22050,22050,22050,22050,0
20240913,112100,89049550,22050,22050,22050,22050,0
20240913,112000,89049550,22050,22050,22050,22050,0
20240913,111900,89049550,22050,22050,22050,22050,0
20240913,111800,89049550,22050,22050,22050,22050,0
20240913,111700,89049550,22050,22050,22050,22050,0
20240913,111600,89049550,22050,22050,22050,22050,0
20240913,111500,89049550,22050,22050,22050,22050,0
20240913,111400,89049550,22050,22050,22050,22050,100
20240913,111300,86844550,22000,22000,22000,22000,1
20240913,111200,86822550,22000,22000,22000,22000,0
20240913,111100,86822550,22000,22000,22000,22000,0
20240913,111000,86822550,22000,22000,22000,22000,0
20240913,110900,86822550,22000,22000,22000,22000,0
20240913,110800,86822550,22000,22000,22000,22000,47
20240913,110700,85788550,22050,22050,22050,22050,0
20240913,110600,85788550,22050,22050,22050,22050,0
20240913,110500,85788550,22050,22050,22050,22050,1
20240913,110400,85766500,22000,22000,22000,22000,0
20240913,110300,85766500,22000,22000,22000,22000,0
20240913,110200,85766500,22000,22000,22000,22000,0
20240913,110100,85766500,22000,22000,22000,22000,0
20240913,110000,85766500,22000,22000,22000,22000,0
20240913,105900,85766500,22000,22000,22000,22000,0
20240913,105800,85766500,22000,22000,22000,22000,0
20240913,105700,85766500,22000,22000,22000,22000,0
20240913,105600,85766500,22000,22000,22000,22000,0
20240913,105500,85766500,22000,22000,22000,22000,0
20240913,105400,85766500,22000,22000,22000,22000,0
20240913,105300,85766500,22000,22000,22000,22000,5
20240913,105200,85656500,22000,22000,22000,22000,0
20240913,105100,85656500,22000,22000,22000,22000,0
20240913,105000,85656500,22000,22000,22000,22000,5
20240913,104900,85546500,22000,22000,22000,22000,6
20240913,104800,85414500,21950,21950,21950,21950,0
20240913,104700,85414500,21950,21950,21950,21950,40
20240913,104600,84536500,21900,21900,21900,21900,0
20240913,104500,84536500,21900,21900,21900,21900,139
20240913,104400,81492400,21900,21900,21900,21900,10
20240913,104300,81273400,21900,21900,21900,21900,0
20240913,104200,81273400,21900,21950,21950,21900,164
20240913,104100,77676250,22000,22000,22000,22000,0
20240913,104000,77676250,22000,22000,22000,22000,0
20240913,103900,77676250,22000,22000,22000,22000,0
20240913,103800,77676250,22000,22000,22000,22000,1
20240913,103700,77654250,21950,21950,21950,21950,1
20240913,103600,77632300,21950,21950,21950,21950,7
20240913,103500,77478650,22000,22000,22000,22000,8
20240913,103400,77302650,22000,22000,22000,22000,0
20240913,103300,77302650,22000,22000,22000,22000,37
20240913,103200,76488650,22000,22000,22000,22000,0
20240913,103100,76488650,22000,22000,22000,22000,0
20240913,103000,76488650,22000,22000,22000,22000,70
20240913,102900,74948650,22000,22000,22000,22000,0
20240913,102800,74948650,22000,22000,22000,22000,0
20240913,102700,74948650,22000,22000,22000,22000,0
20240913,102600,74948650,22000,22000,22000,22000,26
20240913,102500,74376650,22000,22000,22000,22000,0
20240913,102400,74376650,22000,22000,22000,22000,0
20240913,102300,74376650,22000,22000,22000,22000,0
20240913,102200,74376650,22000,22000,22000,22000,0
20240913,102100,74376650,22000,22000,22000,22000,0
20240913,102000,74376650,22000,22000,22000,22000,0
20240913,101900,74376650,22000,22000,22000,22000,0
20240913,101800,74376650,22000,22000,22000,22000,0
20240913,101700,74376650,22000,22000,22000,22000,0
20240913,101600,74376650,22000,22000,22000,22000,2
20240913,101500,74332650,22000,22000,22000,22000,0
20240913,101400,74332650,22000,22000,22000,22000,0
20240913,101300,74332650,22000,22000,22000,22000,5
20240913,101200,74222650,22000,22000,22000,22000,0
20240913,101100,74222650,22000,22000,22000,22000,0
20240913,101000,74222650,22000,22000,22000,22000,1
20240913,100900,74200650,21950,21950,21950,21950,14
20240913,100800,73893350,21950,21900,21950,21900,86
20240913,100700,72009900,21950,21950,21950,21950,7
20240913,100600,71856250,21950,21950,21950,21950,95
20240913,100500,69771000,22000,22000,22000,22000,6
20240913,100400,69639000,22000,21950,22000,21950,7
20240913,100300,69485300,22000,22000,22000,22000,0
20240913,100200,69485300,22000,22000,22000,22000,0
20240913,100100,69485300,22000,21950,22000,21950,4
20240913,100000,69397400,21900,21900,21900,21900,55
20240913,095900,68192900,21900,21950,21950,21900,312
20240913,095800,61344650,22000,22000,22000,22000,308
20240913,095700,54568650,22000,22000,22000,22000,250
20240913,095600,49068650,22000,22000,22000,22000,0
20240913,095500,49068650,22000,22000,22000,22000,0
20240913,095400,49068650,22000,22000,22000,22000,0
20240913,095300,49068650,22000,22000,22000,22000,0
20240913,095200,49068650,22000,22000,22000,22000,0
20240913,095100,49068650,22000,22000,22000,22000,0
20240913,095000,49068650,22000,22000,22000,22000,0
20240913,094900,49068650,22000,22000,22000,22000,79
20240913,094800,47330650,22000,22000,22000,22000,0
20240913,094700,47330650,22000,22000,22000,22000,10
20240913,094600,47110650,22100,22100,22100,22100,0
20240913,094500,47110650,22100,22100,22100,22100,50
20240913,094400,46005650,22100,22100,22100,22100,0
20240913,094300,46005650,22100,22100,22100,22100,0
20240913,094200,46005650,22100,22100,22100,22100,1
20240913,094100,45983550,22050,22050,22050,22050,101
20240913,094000,43756500,22050,22050,22050,22050,2
20240913,093900,43712400,22050,22050,22050,22050,15
20240913,093800,43381650,22050,22050,22050,22050,2
20240913,093700,43337550,21950,21950,21950,21950,0
20240913,093600,43337550,21950,21950,21950,21950,0
20240913,093500,43337550,21950,21950,21950,21950,0
20240913,093400,43337550,21950,21950,21950,21950,40
20240913,093300,42459550,21950,21950,21950,21950,0
20240913,093200,42459550,21950,21950,21950,21950,0
20240913,093100,42459550,21950,21950,21950,21950,0
20240913,093000,42459550,21950,21950,21950,21950,0
20240913,092900,42459550,21950,21950,21950,21950,29
20240913,092800,41823000,21950,21950,21950,21950,50
20240913,092700,40725500,21950,21950,21950,21950,0
20240913,092600,40725500,21950,21950,21950,21950,0
20240913,092500,40725500,21950,21950,21950,21950,0
20240913,092400,40725500,21950,21950,21950,21950,0
20240913,092300,40725500,21950,21950,21950,21950,0
20240913,092200,40725500,21950,21950,21950,21950,0
20240913,092100,40725500,21950,21950,21950,21950,0
20240913,092000,40725500,21950,22000,22000,21950,763
20240913,091900,23941950,22050,22050,22050,22050,234
20240913,091800,18782250,22100,22100,22100,22100,0
20240913,091700,18782250,22100,22100,22100,22100,0
20240913,091600,18782250,22100,22100,22100,22100,1
20240913,091500,18760150,22100,22100,22100,22100,0
20240913,091400,18760150,22100,22100,22100,22100,0
20240913,091300,18760150,22100,22100,22100,22100,0
20240913,091200,18760150,22100,22100,22100,22100,102
20240913,091100,16505950,22100,22100,22100,22100,0
20240913,091000,16505950,22100,22100,22100,22100,0
20240913,090900,16505950,22100,22100,22100,22100,0
20240913,090800,16505950,22100,22150,22150,22100,50
20240913,090700,15400300,22200,22200,22200,22200,67
20240913,090600,13912900,22300,22300,22300,22300,1
20240913,090500,13890600,22350,22300,22350,22300,6
20240913,090400,13756750,22300,22250,22300,22250,300
20240913,090300,7075750,22250,22250,22250,22250,100
20240913,090200,4850750,22050,22000,22050,22000,62
20240913,090100,3485950,22000,22000,22000,22000,35
20240913,090000,2715950,22000,22350,22350,21950,113