KissMeData/487570/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,214000,341113250,41150,41150,41150,41150,274
20240912,213900,341113250,41150,41150,41150,41150,0
20240912,213800,341113250,41150,41150,41150,41150,0
20240912,213700,341113250,41150,41150,41150,41150,0
20240912,213600,341113250,41150,41150,41150,41150,0
20240912,213500,341113250,41150,41150,41150,41150,0
20240912,213400,341113250,41150,41150,41150,41150,0
20240912,213300,341113250,41150,41150,41150,41150,0
20240912,213200,341113250,41150,41150,41150,41150,0
20240912,213100,341113250,41150,41150,41150,41150,0
20240912,213000,341113250,41150,41150,41150,41150,0
20240912,212900,341113250,41150,41150,41150,41150,0
20240912,212800,341113250,41150,41150,41150,41150,0
20240912,212700,341113250,41150,41150,41150,41150,0
20240912,212600,341113250,41150,41150,41150,41150,0
20240912,212500,341113250,41150,41150,41150,41150,0
20240912,212400,341113250,41150,41150,41150,41150,0
20240912,212300,341113250,41150,41150,41150,41150,0
20240912,212200,341113250,41150,41150,41150,41150,0
20240912,212100,341113250,41150,41150,41150,41150,0
20240912,212000,341113250,41150,41150,41150,41150,0
20240912,211900,341113250,41150,41150,41150,41150,0
20240912,211800,341113250,41150,41150,41150,41150,0
20240912,211700,341113250,41150,41150,41150,41150,0
20240912,211600,341113250,41150,41150,41150,41150,0
20240912,211500,341113250,41150,41150,41150,41150,0
20240912,211400,341113250,41150,41150,41150,41150,0
20240912,211300,341113250,41150,41150,41150,41150,0
20240912,211200,341113250,41150,41150,41150,41150,0
20240912,211100,341113250,41150,41150,41150,41150,0
20240912,211000,341113250,41150,41150,41150,41150,274
20240912,210900,341113250,41150,41150,41150,41150,0
20240912,210800,341113250,41150,41150,41150,41150,0
20240912,210700,341113250,41150,41150,41150,41150,0
20240912,210600,341113250,41150,41150,41150,41150,0
20240912,210500,341113250,41150,41150,41150,41150,0
20240912,210400,341113250,41150,41150,41150,41150,0
20240912,210300,341113250,41150,41150,41150,41150,0
20240912,210200,341113250,41150,41150,41150,41150,0
20240912,210100,341113250,41150,41150,41150,41150,0
20240912,210000,341113250,41150,41150,41150,41150,0
20240912,205900,341113250,41150,41150,41150,41150,0
20240912,205800,341113250,41150,41150,41150,41150,0
20240912,205700,341113250,41150,41150,41150,41150,0
20240912,205600,341113250,41150,41150,41150,41150,0
20240912,205500,341113250,41150,41150,41150,41150,0
20240912,205400,341113250,41150,41150,41150,41150,0
20240912,205300,341113250,41150,41150,41150,41150,0
20240912,205200,341113250,41150,41150,41150,41150,0
20240912,205100,341113250,41150,41150,41150,41150,0
20240912,205000,341113250,41150,41150,41150,41150,0
20240912,204900,341113250,41150,41150,41150,41150,0
20240912,204800,341113250,41150,41150,41150,41150,0
20240912,204700,341113250,41150,41150,41150,41150,0
20240912,204600,341113250,41150,41150,41150,41150,0
20240912,204500,341113250,41150,41150,41150,41150,0
20240912,204400,341113250,41150,41150,41150,41150,0
20240912,204300,341113250,41150,41150,41150,41150,0
20240912,204200,341113250,41150,41150,41150,41150,0
20240912,204100,341113250,41150,41150,41150,41150,0
20240912,204000,341113250,41150,41150,41150,41150,274
20240912,203900,341113250,41150,41150,41150,41150,0
20240912,203800,341113250,41150,41150,41150,41150,0
20240912,203700,341113250,41150,41150,41150,41150,0
20240912,203600,341113250,41150,41150,41150,41150,0
20240912,203500,341113250,41150,41150,41150,41150,0
20240912,203400,341113250,41150,41150,41150,41150,0
20240912,203300,341113250,41150,41150,41150,41150,0
20240912,203200,341113250,41150,41150,41150,41150,0
20240912,203100,341113250,41150,41150,41150,41150,0
20240912,203000,341113250,41150,41150,41150,41150,0
20240912,202900,341113250,41150,41150,41150,41150,0
20240912,202800,341113250,41150,41150,41150,41150,0
20240912,202700,341113250,41150,41150,41150,41150,0
20240912,202600,341113250,41150,41150,41150,41150,0
20240912,202500,341113250,41150,41150,41150,41150,0
20240912,202400,341113250,41150,41150,41150,41150,0
20240912,202300,341113250,41150,41150,41150,41150,0
20240912,202200,341113250,41150,41150,41150,41150,0
20240912,202100,341113250,41150,41150,41150,41150,0
20240912,202000,341113250,41150,41150,41150,41150,0
20240912,201900,341113250,41150,41150,41150,41150,0
20240912,201800,341113250,41150,41150,41150,41150,0
20240912,201700,341113250,41150,41150,41150,41150,0
20240912,201600,341113250,41150,41150,41150,41150,0
20240912,201500,341113250,41150,41150,41150,41150,0
20240912,201400,341113250,41150,41150,41150,41150,0
20240912,201300,341113250,41150,41150,41150,41150,0
20240912,201200,341113250,41150,41150,41150,41150,0
20240912,201100,341113250,41150,41150,41150,41150,0
20240912,201000,341113250,41150,41150,41150,41150,274
20240912,200900,341113250,41150,41150,41150,41150,0
20240912,200800,341113250,41150,41150,41150,41150,0
20240912,200700,341113250,41150,41150,41150,41150,0
20240912,200600,341113250,41150,41150,41150,41150,0
20240912,200500,341113250,41150,41150,41150,41150,0
20240912,200400,341113250,41150,41150,41150,41150,0
20240912,200300,341113250,41150,41150,41150,41150,0
20240912,200200,341113250,41150,41150,41150,41150,0
20240912,200100,341113250,41150,41150,41150,41150,0
20240912,200000,341113250,41150,41150,41150,41150,0
20240912,195900,341113250,41150,41150,41150,41150,0
20240912,195800,341113250,41150,41150,41150,41150,0
20240912,195700,341113250,41150,41150,41150,41150,0
20240912,195600,341113250,41150,41150,41150,41150,0
20240912,195500,341113250,41150,41150,41150,41150,0
20240912,195400,341113250,41150,41150,41150,41150,0
20240912,195300,341113250,41150,41150,41150,41150,0
20240912,195200,341113250,41150,41150,41150,41150,0
20240912,195100,341113250,41150,41150,41150,41150,0
20240912,195000,341113250,41150,41150,41150,41150,0
20240912,194900,341113250,41150,41150,41150,41150,0
20240912,194800,341113250,41150,41150,41150,41150,0
20240912,194700,341113250,41150,41150,41150,41150,0
20240912,194600,341113250,41150,41150,41150,41150,0
20240912,194500,341113250,41150,41150,41150,41150,0
20240912,194400,341113250,41150,41150,41150,41150,0
20240912,194300,341113250,41150,41150,41150,41150,0
20240912,194200,341113250,41150,41150,41150,41150,0
20240912,194100,341113250,41150,41150,41150,41150,0
20240912,194000,341113250,41150,41150,41150,41150,274
20240912,193900,341113250,41150,41150,41150,41150,0
20240912,193800,341113250,41150,41150,41150,41150,0
20240912,193700,341113250,41150,41150,41150,41150,0
20240912,193600,341113250,41150,41150,41150,41150,0
20240912,193500,341113250,41150,41150,41150,41150,0
20240912,193400,341113250,41150,41150,41150,41150,0
20240912,193300,341113250,41150,41150,41150,41150,0
20240912,193200,341113250,41150,41150,41150,41150,0
20240912,193100,341113250,41150,41150,41150,41150,0
20240912,193000,341113250,41150,41150,41150,41150,0
20240912,192900,341113250,41150,41150,41150,41150,0
20240912,192800,341113250,41150,41150,41150,41150,0
20240912,192700,341113250,41150,41150,41150,41150,0
20240912,192600,341113250,41150,41150,41150,41150,0
20240912,192500,341113250,41150,41150,41150,41150,0
20240912,192400,341113250,41150,41150,41150,41150,0
20240912,192300,341113250,41150,41150,41150,41150,0
20240912,192200,341113250,41150,41150,41150,41150,0
20240912,192100,341113250,41150,41150,41150,41150,0
20240912,192000,341113250,41150,41150,41150,41150,0
20240912,191900,341113250,41150,41150,41150,41150,0
20240912,191800,341113250,41150,41150,41150,41150,0
20240912,191700,341113250,41150,41150,41150,41150,0
20240912,191600,341113250,41150,41150,41150,41150,0
20240912,191500,341113250,41150,41150,41150,41150,0
20240912,191400,341113250,41150,41150,41150,41150,0
20240912,191300,341113250,41150,41150,41150,41150,0
20240912,191200,341113250,41150,41150,41150,41150,0
20240912,191100,341113250,41150,41150,41150,41150,0
20240912,191000,341113250,41150,41150,41150,41150,274
20240912,190900,341113250,41150,41150,41150,41150,0
20240912,190800,341113250,41150,41150,41150,41150,0
20240912,190700,341113250,41150,41150,41150,41150,0
20240912,190600,341113250,41150,41150,41150,41150,0
20240912,190500,341113250,41150,41150,41150,41150,0
20240912,190400,341113250,41150,41150,41150,41150,0
20240912,190300,341113250,41150,41150,41150,41150,0
20240912,190200,341113250,41150,41150,41150,41150,0
20240912,190100,341113250,41150,41150,41150,41150,0
20240912,190000,341113250,41150,41150,41150,41150,0
20240912,185900,341113250,41150,41150,41150,41150,0
20240912,185800,341113250,41150,41150,41150,41150,0
20240912,185700,341113250,41150,41150,41150,41150,0
20240912,185600,341113250,41150,41150,41150,41150,0
20240912,185500,341113250,41150,41150,41150,41150,0
20240912,185400,341113250,41150,41150,41150,41150,0
20240912,185300,341113250,41150,41150,41150,41150,0
20240912,185200,341113250,41150,41150,41150,41150,0
20240912,185100,341113250,41150,41150,41150,41150,0
20240912,185000,341113250,41150,41150,41150,41150,0
20240912,184900,341113250,41150,41150,41150,41150,0
20240912,184800,341113250,41150,41150,41150,41150,0
20240912,184700,341113250,41150,41150,41150,41150,0
20240912,184600,341113250,41150,41150,41150,41150,0
20240912,184500,341113250,41150,41150,41150,41150,0
20240912,184400,341113250,41150,41150,41150,41150,0
20240912,184300,341113250,41150,41150,41150,41150,0
20240912,184200,341113250,41150,41150,41150,41150,0
20240912,184100,341113250,41150,41150,41150,41150,0
20240912,184000,341113250,41150,41150,41150,41150,274
20240912,183900,341113250,41150,41150,41150,41150,0
20240912,183800,341113250,41150,41150,41150,41150,0
20240912,183700,341113250,41150,41150,41150,41150,0
20240912,183600,341113250,41150,41150,41150,41150,0
20240912,183500,341113250,41150,41150,41150,41150,0
20240912,183400,341113250,41150,41150,41150,41150,0
20240912,183300,341113250,41150,41150,41150,41150,0
20240912,183200,341113250,41150,41150,41150,41150,0
20240912,183100,341113250,41150,41150,41150,41150,0
20240912,183000,341113250,41150,41150,41150,41150,0
20240912,182900,341113250,41150,41150,41150,41150,0
20240912,182800,341113250,41150,41150,41150,41150,0
20240912,182700,341113250,41150,41150,41150,41150,0
20240912,182600,341113250,41150,41150,41150,41150,0
20240912,182500,341113250,41150,41150,41150,41150,0
20240912,182400,341113250,41150,41150,41150,41150,0
20240912,182300,341113250,41150,41150,41150,41150,0
20240912,182200,341113250,41150,41150,41150,41150,0
20240912,182100,341113250,41150,41150,41150,41150,0
20240912,182000,341113250,41150,41150,41150,41150,0
20240912,181900,341113250,41150,41150,41150,41150,0
20240912,181800,341113250,41150,41150,41150,41150,0
20240912,181700,341113250,41150,41150,41150,41150,0
20240912,181600,341113250,41150,41150,41150,41150,0
20240912,181500,341113250,41150,41150,41150,41150,0
20240912,181400,341113250,41150,41150,41150,41150,0
20240912,181300,341113250,41150,41150,41150,41150,0
20240912,181200,341113250,41150,41150,41150,41150,0
20240912,181100,341113250,41150,41150,41150,41150,0
20240912,181000,341113250,41150,41150,41150,41150,274
20240912,180900,341113250,41150,41150,41150,41150,0
20240912,180800,341113250,41150,41150,41150,41150,0
20240912,180700,341113250,41150,41150,41150,41150,0
20240912,180600,341113250,41150,41150,41150,41150,0
20240912,180500,341113250,41150,41150,41150,41150,0
20240912,180400,341113250,41150,41150,41150,41150,0
20240912,180300,341113250,41150,41150,41150,41150,0
20240912,180200,341113250,41150,41150,41150,41150,0
20240912,180100,341113250,41150,41150,41150,41150,0
20240912,180000,341113250,41150,41150,41150,41150,0
20240912,175900,341113250,41150,41150,41150,41150,0
20240912,175800,341113250,41150,41150,41150,41150,0
20240912,175700,341113250,41150,41150,41150,41150,0
20240912,175600,341113250,41150,41150,41150,41150,0
20240912,175500,341113250,41150,41150,41150,41150,0
20240912,175400,341113250,41150,41150,41150,41150,0
20240912,175300,341113250,41150,41150,41150,41150,0
20240912,175200,341113250,41150,41150,41150,41150,0
20240912,175100,341113250,41150,41150,41150,41150,0
20240912,175000,341113250,41150,41150,41150,41150,0
20240912,174900,341113250,41150,41150,41150,41150,0
20240912,174800,341113250,41150,41150,41150,41150,0
20240912,174700,341113250,41150,41150,41150,41150,0
20240912,174600,341113250,41150,41150,41150,41150,0
20240912,174500,341113250,41150,41150,41150,41150,0
20240912,174400,341113250,41150,41150,41150,41150,0
20240912,174300,341113250,41150,41150,41150,41150,0
20240912,174200,341113250,41150,41150,41150,41150,0
20240912,174100,341113250,41150,41150,41150,41150,0
20240912,174000,341113250,41150,41150,41150,41150,274
20240912,173900,341113250,41150,41150,41150,41150,0
20240912,173800,341113250,41150,41150,41150,41150,0
20240912,173700,341113250,41150,41150,41150,41150,0
20240912,173600,341113250,41150,41150,41150,41150,0
20240912,173500,341113250,41150,41150,41150,41150,0
20240912,173400,341113250,41150,41150,41150,41150,0
20240912,173300,341113250,41150,41150,41150,41150,0
20240912,173200,341113250,41150,41150,41150,41150,0
20240912,173100,341113250,41150,41150,41150,41150,0
20240912,173000,341113250,41150,41150,41150,41150,0
20240912,172900,341113250,41150,41150,41150,41150,0
20240912,172800,341113250,41150,41150,41150,41150,0
20240912,172700,341113250,41150,41150,41150,41150,0
20240912,172600,341113250,41150,41150,41150,41150,0
20240912,172500,341113250,41150,41150,41150,41150,0
20240912,172400,341113250,41150,41150,41150,41150,0
20240912,172300,341113250,41150,41150,41150,41150,0
20240912,172200,341113250,41150,41150,41150,41150,0
20240912,172100,341113250,41150,41150,41150,41150,0
20240912,172000,341113250,41150,41150,41150,41150,0
20240912,171900,341113250,41150,41150,41150,41150,0
20240912,171800,341113250,41150,41150,41150,41150,0
20240912,171700,341113250,41150,41150,41150,41150,0
20240912,171600,341113250,41150,41150,41150,41150,0
20240912,171500,341113250,41150,41150,41150,41150,0
20240912,171400,341113250,41150,41150,41150,41150,0
20240912,171300,341113250,41150,41150,41150,41150,0
20240912,171200,341113250,41150,41150,41150,41150,0
20240912,171100,341113250,41150,41150,41150,41150,0
20240912,171000,341113250,41150,41150,41150,41150,274
20240912,170900,341113250,41150,41150,41150,41150,0
20240912,170800,341113250,41150,41150,41150,41150,0
20240912,170700,341113250,41150,41150,41150,41150,0
20240912,170600,341113250,41150,41150,41150,41150,0
20240912,170500,341113250,41150,41150,41150,41150,0
20240912,170400,341113250,41150,41150,41150,41150,0
20240912,170300,341113250,41150,41150,41150,41150,0
20240912,170200,341113250,41150,41150,41150,41150,0
20240912,170100,341113250,41150,41150,41150,41150,0
20240912,170000,341113250,41150,41150,41150,41150,0
20240912,165900,341113250,41150,41150,41150,41150,0
20240912,165800,341113250,41150,41150,41150,41150,0
20240912,165700,341113250,41150,41150,41150,41150,0
20240912,165600,341113250,41150,41150,41150,41150,0
20240912,165500,341113250,41150,41150,41150,41150,0
20240912,165400,341113250,41150,41150,41150,41150,0
20240912,165300,341113250,41150,41150,41150,41150,0
20240912,165200,341113250,41150,41150,41150,41150,0
20240912,165100,341113250,41150,41150,41150,41150,0
20240912,165000,341113250,41150,41150,41150,41150,0
20240912,164900,341113250,41150,41150,41150,41150,0
20240912,164800,341113250,41150,41150,41150,41150,0
20240912,164700,341113250,41150,41150,41150,41150,0
20240912,164600,341113250,41150,41150,41150,41150,0
20240912,164500,341113250,41150,41150,41150,41150,0
20240912,164400,341113250,41150,41150,41150,41150,0
20240912,164300,341113250,41150,41150,41150,41150,0
20240912,164200,341113250,41150,41150,41150,41150,0
20240912,164100,341113250,41150,41150,41150,41150,0
20240912,164000,341113250,41150,41150,41150,41150,274
20240912,163900,341113250,41150,41150,41150,41150,0
20240912,163800,341113250,41150,41150,41150,41150,0
20240912,163700,341113250,41150,41150,41150,41150,0
20240912,163600,341113250,41150,41150,41150,41150,0
20240912,163500,341113250,41150,41150,41150,41150,0
20240912,163400,341113250,41150,41150,41150,41150,0
20240912,163300,341113250,41150,41150,41150,41150,0
20240912,163200,341113250,41150,41150,41150,41150,0
20240912,163100,341113250,41150,41150,41150,41150,0
20240912,163000,341113250,41150,41150,41150,41150,0
20240912,162900,341113250,41150,41150,41150,41150,0
20240912,162800,341113250,41150,41150,41150,41150,0
20240912,162700,341113250,41150,41150,41150,41150,0
20240912,162600,341113250,41150,41150,41150,41150,0
20240912,162500,341113250,41150,41150,41150,41150,0
20240912,162400,341113250,41150,41150,41150,41150,0
20240912,162300,341113250,41150,41150,41150,41150,0
20240912,162200,341113250,41150,41150,41150,41150,0
20240912,162100,341113250,41150,41150,41150,41150,0
20240912,162000,341113250,41150,41150,41150,41150,0
20240912,161900,341113250,41150,41150,41150,41150,0
20240912,161800,341113250,41150,41150,41150,41150,0
20240912,161700,341113250,41150,41150,41150,41150,0
20240912,161600,341113250,41150,41150,41150,41150,0
20240912,161500,341113250,41150,41150,41150,41150,0
20240912,161400,341113250,41150,41150,41150,41150,0
20240912,161300,341113250,41150,41150,41150,41150,0
20240912,161200,341113250,41150,41150,41150,41150,0
20240912,161100,341113250,41150,41150,41150,41150,0
20240912,161000,341113250,41150,41150,41150,41150,274
20240912,160900,341113250,41150,41150,41150,41150,0
20240912,160800,341113250,41150,41150,41150,41150,0
20240912,160700,341113250,41150,41150,41150,41150,0
20240912,160600,341113250,41150,41150,41150,41150,0
20240912,160500,341113250,41150,41150,41150,41150,0
20240912,160400,341113250,41150,41150,41150,41150,0
20240912,160300,341113250,41150,41150,41150,41150,0
20240912,160200,341113250,41150,41150,41150,41150,0
20240912,160100,341113250,41150,41150,41150,41150,0
20240912,160000,341113250,41150,41150,41150,41150,0
20240912,155900,341113250,41150,41150,41150,41150,0
20240912,155800,341113250,41150,41150,41150,41150,0
20240912,155700,341113250,41150,41150,41150,41150,0
20240912,155600,341113250,41150,41150,41150,41150,0
20240912,155500,341113250,41150,41150,41150,41150,0
20240912,155400,341113250,41150,41150,41150,41150,0
20240912,155300,341113250,41150,41150,41150,41150,0
20240912,155200,341113250,41150,41150,41150,41150,0
20240912,155100,341113250,41150,41150,41150,41150,0
20240912,155000,341113250,41150,41150,41150,41150,0
20240912,154900,341113250,41150,41150,41150,41150,0
20240912,154800,341113250,41150,41150,41150,41150,0
20240912,154700,341113250,41150,41150,41150,41150,0
20240912,154600,341113250,41150,41150,41150,41150,0
20240912,154500,341113250,41150,41150,41150,41150,0
20240912,154400,341113250,41150,41150,41150,41150,0
20240912,154300,341113250,41150,41150,41150,41150,0
20240912,154200,341113250,41150,41150,41150,41150,0
20240912,154100,341113250,41150,41150,41150,41150,0
20240912,154000,341113250,41150,41150,41150,41150,274
20240912,153900,341113250,41150,41150,41150,41150,0
20240912,153800,341113250,41150,41150,41150,41150,0
20240912,153700,341113250,41150,41150,41150,41150,0
20240912,153600,341113250,41150,41150,41150,41150,0
20240912,153500,341113250,41150,41150,41150,41150,0
20240912,153400,341113250,41150,41150,41150,41150,0
20240912,153300,341113250,41150,41150,41150,41150,0
20240912,153200,341113250,41150,41150,41150,41150,0
20240912,153100,341113250,41150,41150,41150,41150,0
20240912,153000,341113250,41150,41150,41150,41150,274
20240912,152900,329838150,41150,41150,41150,41150,0
20240912,152800,329838150,41150,41150,41150,41150,0
20240912,152700,329838150,41150,41150,41150,41150,0
20240912,152600,329838150,41150,41150,41150,41150,0
20240912,152500,329838150,41150,41150,41150,41150,0
20240912,152400,329838150,41150,41150,41150,41150,0
20240912,152300,329838150,41150,41150,41150,41150,0
20240912,152200,329838150,41150,41150,41150,41150,0
20240912,152100,329838150,41150,41150,41150,41150,0
20240912,152000,329838150,41150,41150,41150,41150,0
20240912,151900,329838150,41150,41150,41150,41150,37
20240912,151800,328315600,41150,41150,41150,41150,4
20240912,151700,328151000,41150,41150,41150,41150,3
20240912,151600,328027550,41150,41150,41150,41150,0
20240912,151500,328027550,41150,41150,41150,41150,0
20240912,151400,328027550,41150,41150,41150,41150,0
20240912,151300,328027550,41150,41150,41150,41150,1
20240912,151200,327986400,41150,41150,41150,41150,2
20240912,151100,327904100,41100,41100,41100,41100,0
20240912,151000,327904100,41100,41100,41100,41100,1
20240912,150900,327863000,41150,41150,41150,41150,0
20240912,150800,327863000,41150,41150,41150,41150,0
20240912,150700,327863000,41150,41150,41200,41150,262
20240912,150600,317080250,41100,41100,41100,41100,0
20240912,150500,317080250,41100,41100,41100,41100,27
20240912,150400,315970550,41050,41050,41050,41050,0
20240912,150300,315970550,41050,41050,41050,41050,0
20240912,150200,315970550,41050,41050,41050,41050,0
20240912,150100,315970550,41050,41050,41050,41050,23
20240912,150000,315026400,41000,41000,41000,41000,0
20240912,145900,315026400,41000,41000,41000,41000,4
20240912,145800,314862400,41000,41000,41000,41000,21
20240912,145700,314001400,41050,41000,41050,41000,103
20240912,145600,309773850,41000,41000,41000,41000,0
20240912,145500,309773850,41000,41000,41000,41000,0
20240912,145400,309773850,41000,41000,41000,41000,1
20240912,145300,309732850,41000,41000,41000,41000,0
20240912,145200,309732850,41000,41050,41050,41000,2
20240912,145100,309650800,41000,41000,41000,41000,0
20240912,145000,309650800,41000,41000,41000,41000,25
20240912,144900,308625800,41000,41000,41000,41000,0
20240912,144800,308625800,41000,41000,41000,41000,2
20240912,144700,308543800,41000,41000,41000,41000,0
20240912,144600,308543800,41000,40950,41000,40950,12
20240912,144500,308051850,40950,40950,40950,40950,0
20240912,144400,308051850,40950,40950,40950,40950,3
20240912,144300,307929000,41000,41000,41000,41000,2
20240912,144200,307847000,40950,41000,41000,40950,76
20240912,144100,304731700,41000,40950,41000,40950,9
20240912,144000,304362950,40950,40950,40950,40950,0
20240912,143900,304362950,40950,40950,41000,40950,9
20240912,143800,303994350,41000,41000,41000,41000,1
20240912,143700,303953350,40950,40950,40950,40950,1
20240912,143600,303912400,40950,40950,40950,40950,0
20240912,143500,303912400,40950,40950,40950,40950,1
20240912,143400,303871450,41000,41000,41000,41000,1
20240912,143300,303830450,40950,40950,40950,40950,6
20240912,143200,303584750,41000,41000,41000,41000,0
20240912,143100,303584750,41000,41000,41000,41000,0
20240912,143000,303584750,41000,41000,41000,41000,1
20240912,142900,303543750,40950,40950,40950,40950,25
20240912,142800,302520000,40950,40950,40950,40950,2
20240912,142700,302438100,41000,41000,41000,41000,1
20240912,142600,302397100,41000,41000,41000,41000,0
20240912,142500,302397100,41000,41000,41000,41000,0
20240912,142400,302397100,41000,41000,41000,41000,0
20240912,142300,302397100,41000,41000,41000,41000,2
20240912,142200,302315100,41000,41000,41000,41000,24
20240912,142100,301331100,41000,41000,41000,41000,11
20240912,142000,300880100,41000,41000,41000,41000,0
20240912,141900,300880100,41000,41000,41000,41000,33
20240912,141800,299527100,41000,41100,41100,41000,100
20240912,141700,295420650,41100,41150,41150,41100,9
20240912,141600,295050350,41150,41150,41150,41150,19
20240912,141500,294268500,41150,41150,41150,41150,0
20240912,141400,294268500,41150,41150,41150,41150,78
20240912,141300,291058800,41150,41150,41150,41150,134
20240912,141200,285544700,41150,41150,41150,41150,86
20240912,141100,282005800,41200,41200,41200,41200,0
20240912,141000,282005800,41200,41200,41200,41200,0
20240912,140900,282005800,41200,41200,41200,41200,0
20240912,140800,282005800,41200,41200,41200,41200,0
20240912,140700,282005800,41200,41200,41200,41200,9
20240912,140600,281635000,41200,41200,41200,41200,0
20240912,140500,281635000,41200,41200,41200,41200,0
20240912,140400,281635000,41200,41150,41200,41150,150
20240912,140300,275456850,41150,41150,41150,41150,2
20240912,140200,275374550,41100,41100,41100,41100,0
20240912,140100,275374550,41100,41100,41100,41100,0
20240912,140000,275374550,41100,41100,41100,41100,0
20240912,135900,275374550,41100,41100,41100,41100,0
20240912,135800,275374550,41100,41100,41100,41100,0
20240912,135700,275374550,41100,41100,41100,41100,0
20240912,135600,275374550,41100,41100,41100,41100,0
20240912,135500,275374550,41100,41100,41100,41100,0
20240912,135400,275374550,41100,41100,41100,41100,5
20240912,135300,275169050,41100,41100,41100,41100,1
20240912,135200,275127950,41100,41100,41100,41100,1
20240912,135100,275086850,41050,41050,41050,41050,0
20240912,135000,275086850,41050,41050,41050,41050,0
20240912,134900,275086850,41050,41100,41100,41050,38
20240912,134800,273525150,41050,41050,41050,41050,0
20240912,134700,273525150,41050,41050,41050,41050,0
20240912,134600,273525150,41050,41050,41050,41050,0
20240912,134500,273525150,41050,41050,41050,41050,0
20240912,134400,273525150,41050,41050,41050,41050,0
20240912,134300,273525150,41050,41050,41050,41050,0
20240912,134200,273525150,41050,41050,41050,41050,0
20240912,134100,273525150,41050,41050,41050,41050,0
20240912,134000,273525150,41050,41050,41050,41050,0
20240912,133900,273525150,41050,41050,41050,41050,0
20240912,133800,273525150,41050,41050,41050,41050,38
20240912,133700,271965250,41000,41000,41000,41000,3
20240912,133600,271842250,40950,40950,40950,40950,0
20240912,133500,271842250,40950,40950,40950,40950,5
20240912,133400,271637500,41000,41000,41000,41000,9
20240912,133300,271268500,41000,41000,41000,41000,10
20240912,133200,270858500,40950,40950,40950,40950,17
20240912,133100,270162350,40950,40900,40950,40900,146
20240912,133000,264188600,40900,40950,40950,40900,17
20240912,132900,263493050,40900,40900,40900,40900,12
20240912,132800,263002250,40900,40900,40900,40900,0
20240912,132700,263002250,40900,40900,40900,40900,12
20240912,132600,262511450,40900,40900,40900,40900,0
20240912,132500,262511450,40900,40900,40900,40900,152
20240912,132400,256294650,40950,40950,40950,40950,0
20240912,132300,256294650,40950,40950,40950,40950,0
20240912,132200,256294650,40950,40950,40950,40950,0
20240912,132100,256294650,40950,40950,40950,40950,0
20240912,132000,256294650,40950,40950,40950,40950,19
20240912,131900,255516600,40950,40950,40950,40950,1
20240912,131800,255475650,40950,40950,40950,40950,69
20240912,131700,252650100,40900,40900,40900,40900,1
20240912,131600,252609200,40900,40900,40900,40900,0
20240912,131500,252609200,40900,40950,40950,40900,4
20240912,131400,252445500,40900,40900,40900,40900,0
20240912,131300,252445500,40900,40900,40900,40900,32
20240912,131200,251136700,40900,40900,40900,40900,0
20240912,131100,251136700,40900,40900,40900,40900,12
20240912,131000,250645900,40900,40900,40900,40900,11
20240912,130900,250196000,40950,40950,40950,40950,0
20240912,130800,250196000,40950,40950,40950,40950,3
20240912,130700,250073150,40950,40950,40950,40950,0
20240912,130600,250073150,40950,40950,40950,40950,12
20240912,130500,249581750,40950,40950,40950,40950,0
20240912,130400,249581750,40950,40950,40950,40950,11
20240912,130300,249131300,41000,41000,41000,41000,0
20240912,130200,249131300,41000,41000,41000,41000,0
20240912,130100,249131300,41000,41000,41000,41000,21
20240912,130000,248270300,40950,40950,40950,40950,17
20240912,125900,247574150,40950,40950,40950,40950,0
20240912,125800,247574150,40950,41100,41100,40900,137
20240912,125700,241960600,41100,41000,41100,41000,192
20240912,125600,234086300,40900,40900,40900,40900,11
20240912,125500,233636400,40950,40950,40950,40950,0
20240912,125400,233636400,40950,40900,40950,40900,110
20240912,125300,229132450,41000,41000,41000,41000,0
20240912,125200,229132450,41000,41000,41000,41000,0
20240912,125100,229132450,41000,41000,41000,41000,0
20240912,125000,229132450,41000,41000,41000,41000,0
20240912,124900,229132450,41000,41000,41000,41000,0
20240912,124800,229132450,41000,41000,41000,41000,0
20240912,124700,229132450,41000,41000,41000,41000,44
20240912,124600,227328450,41000,41000,41000,41000,2
20240912,124500,227246450,40950,41000,41000,40950,78
20240912,124400,224051400,41050,41050,41050,41050,0
20240912,124300,224051400,41050,41050,41050,41050,0
20240912,124200,224051400,41050,41050,41050,41050,0
20240912,124100,224051400,41050,41050,41050,41050,2
20240912,124000,223969300,41050,41050,41050,41050,1
20240912,123900,223928250,41000,41000,41000,41000,8
20240912,123800,223600250,41000,41000,41000,41000,0
20240912,123700,223600250,41000,41000,41000,41000,0
20240912,123600,223600250,41000,41000,41000,41000,0
20240912,123500,223600250,41000,41000,41000,41000,0
20240912,123400,223600250,41000,41000,41000,41000,0
20240912,123300,223600250,41000,41000,41000,41000,0
20240912,123200,223600250,41000,41000,41000,41000,0
20240912,123100,223600250,41000,41000,41000,41000,0
20240912,123000,223600250,41000,41000,41000,41000,0
20240912,122900,223600250,41000,41000,41000,41000,0
20240912,122800,223600250,41000,40950,41000,40950,184
20240912,122700,216061950,40900,40900,40900,40900,1
20240912,122600,216021050,40900,40900,40900,40900,15
20240912,122500,215407550,40950,40950,40950,40950,38
20240912,122400,213851450,41000,41000,41000,41000,0
20240912,122300,213851450,41000,41000,41000,41000,0
20240912,122200,213851450,41000,41000,41000,41000,0
20240912,122100,213851450,41000,41000,41000,41000,0
20240912,122000,213851450,41000,41000,41000,41000,0
20240912,121900,213851450,41000,41000,41000,41000,0
20240912,121800,213851450,41000,41000,41000,41000,1
20240912,121700,213810450,41050,41050,41050,41050,0
20240912,121600,213810450,41050,41050,41050,41050,0
20240912,121500,213810450,41050,41050,41050,41050,1
20240912,121400,213769400,41050,41050,41050,41050,0
20240912,121300,213769400,41050,41050,41050,41050,0
20240912,121200,213769400,41050,41050,41050,41050,1
20240912,121100,213728350,41050,41050,41050,41050,0
20240912,121000,213728350,41050,41050,41050,41050,5
20240912,120900,213523100,41050,41050,41050,41050,0
20240912,120800,213523100,41050,41050,41050,41050,0
20240912,120700,213523100,41050,41050,41050,41050,0
20240912,120600,213523100,41050,41050,41050,41050,0
20240912,120500,213523100,41050,41050,41050,41050,0
20240912,120400,213523100,41050,41050,41050,41050,0
20240912,120300,213523100,41050,41050,41050,40950,77
20240912,120200,210367000,41000,41000,41000,41000,4
20240912,120100,210203000,41000,41050,41050,41000,20
20240912,120000,209382750,41050,41050,41050,41050,26
20240912,115900,208315450,41050,41050,41050,41050,5
20240912,115800,208110200,41000,41000,41000,41000,0
20240912,115700,208110200,41000,41000,41000,41000,0
20240912,115600,208110200,41000,41000,41000,41000,0
20240912,115500,208110200,41000,41050,41050,41000,3
20240912,115400,207987150,41000,41000,41000,41000,0
20240912,115300,207987150,41000,41000,41000,41000,100
20240912,115200,203887150,41000,41000,41000,41000,0
20240912,115100,203887150,41000,41000,41000,41000,50
20240912,115000,201837150,41000,41150,41150,41000,54
20240912,114900,199618550,41200,41200,41200,41200,0
20240912,114800,199618550,41200,41200,41200,41200,0
20240912,114700,199618550,41200,41150,41200,41150,3
20240912,114600,199495000,41200,41200,41200,41200,0
20240912,114500,199495000,41200,41200,41200,41200,0
20240912,114400,199495000,41200,41200,41200,41200,0
20240912,114300,199495000,41200,41150,41200,41150,2
20240912,114200,199412650,41200,41200,41200,41200,0
20240912,114100,199412650,41200,41200,41200,41200,0
20240912,114000,199412650,41200,41200,41200,41200,0
20240912,113900,199412650,41200,41150,41200,41150,6
20240912,113800,199165650,41150,41150,41150,41150,0
20240912,113700,199165650,41150,41150,41150,41150,5
20240912,113600,198959900,41150,41150,41150,41150,0
20240912,113500,198959900,41150,41100,41150,41100,7
20240912,113400,198671950,41150,41150,41150,41150,5
20240912,113300,198466200,41150,41150,41150,41150,5
20240912,113200,198260450,41150,41100,41150,41100,6
20240912,113100,198013600,41150,41150,41150,41150,1
20240912,113000,197972450,41150,41150,41150,41150,6
20240912,112900,197725550,41100,41100,41100,41100,1
20240912,112800,197684450,41100,41100,41100,41100,1
20240912,112700,197643350,41100,41100,41100,41100,0
20240912,112600,197643350,41100,41100,41100,41100,0
20240912,112500,197643350,41100,41100,41100,41100,0
20240912,112400,197643350,41100,41100,41100,41100,2
20240912,112300,197561150,41100,41100,41100,41100,0
20240912,112200,197561150,41100,41100,41100,41100,0
20240912,112100,197561150,41100,41100,41100,41100,0
20240912,112000,197561150,41100,41100,41100,41100,1
20240912,111900,197520050,41100,41100,41100,41100,0
20240912,111800,197520050,41100,41100,41100,41100,0
20240912,111700,197520050,41100,41100,41100,41100,0
20240912,111600,197520050,41100,41100,41100,41100,15
20240912,111500,196903550,41100,41100,41100,41100,0
20240912,111400,196903550,41100,41100,41100,41100,1
20240912,111300,196862450,41100,41100,41100,41100,1
20240912,111200,196821350,41100,41150,41150,41100,340
20240912,111100,182831250,41250,41250,41250,41250,0
20240912,111000,182831250,41250,41250,41250,41250,0
20240912,110900,182831250,41250,41250,41250,41250,0
20240912,110800,182831250,41250,41250,41250,41250,11
20240912,110700,182377500,41300,41300,41300,41300,0
20240912,110600,182377500,41300,41350,41350,41300,285
20240912,110500,170600200,41350,41350,41350,41350,0
20240912,110400,170600200,41350,41400,41400,41350,113
20240912,110300,165922050,41450,41450,41450,41450,1
20240912,110200,165880600,41450,41450,41450,41450,0
20240912,110100,165880600,41450,41450,41450,41450,15
20240912,110000,165258850,41450,41450,41450,41450,5
20240912,105900,165051600,41400,41400,41400,41400,120
20240912,105800,160083600,41350,41300,41350,41300,161
20240912,105700,153430650,41300,41300,41300,41300,6
20240912,105600,153182850,41300,41300,41300,41300,1
20240912,105500,153141550,41300,41300,41300,41300,17
20240912,105400,152439450,41300,41300,41300,41300,10
20240912,105300,152026450,41300,41300,41300,41300,100
20240912,105200,147896450,41300,41300,41300,41300,0
20240912,105100,147896450,41300,41300,41300,41300,10
20240912,105000,147483450,41300,41300,41300,41300,0
20240912,104900,147483450,41300,41300,41300,41300,10
20240912,104800,147070450,41300,41350,41350,41300,20
20240912,104700,146243600,41350,41350,41350,41350,0
20240912,104600,146243600,41350,41350,41350,41350,0
20240912,104500,146243600,41350,41300,41350,41300,128
20240912,104400,140951300,41300,41300,41300,41300,6
20240912,104300,140703500,41300,41300,41300,41300,0
20240912,104200,140703500,41300,41300,41300,41300,6
20240912,104100,140455700,41350,41300,41350,41300,6
20240912,104000,140207850,41300,41300,41300,41300,0
20240912,103900,140207850,41300,41300,41300,41300,5
20240912,103800,140001350,41300,41300,41300,41300,3
20240912,103700,139877450,41300,41150,41300,41150,6
20240912,103600,139630250,41300,41250,41300,41150,62
20240912,103500,137077450,41300,41300,41300,41300,5
20240912,103400,136870950,41200,41200,41200,41200,0
20240912,103300,136870950,41200,41200,41200,41200,0
20240912,103200,136870950,41200,41200,41200,41200,0
20240912,103100,136870950,41200,41200,41200,41200,6
20240912,103000,136623750,41150,41150,41150,41150,0
20240912,102900,136623750,41150,41450,41450,41150,60
20240912,102800,134146600,41350,41450,41450,41350,6
20240912,102700,133898000,41450,41450,41450,41450,2
20240912,102600,133815100,41500,41500,41500,41500,5
20240912,102500,133607600,41500,41500,41500,41500,0
20240912,102400,133607600,41500,41500,41500,41500,0
20240912,102300,133607600,41500,41500,41500,41500,0
20240912,102200,133607600,41500,41500,41500,41500,1
20240912,102100,133566100,41500,41500,41500,41500,5
20240912,102000,133358600,41450,41450,41450,41450,5
20240912,101900,133151350,41500,41500,41500,41500,5
20240912,101800,132943850,41500,41500,41500,41500,0
20240912,101700,132943850,41500,41500,41500,41500,0
20240912,101600,132943850,41500,41500,41500,41500,6
20240912,101500,132694850,41500,41500,41500,41500,1
20240912,101400,132653350,41500,41500,41500,41500,5
20240912,101300,132445850,41500,41400,41500,41400,22
20240912,101200,131534550,41500,41500,41500,41500,0
20240912,101100,131534550,41500,41500,41500,41500,5
20240912,101000,131327050,41500,41400,41500,41400,78
20240912,100900,128091550,41400,41450,41450,41400,15
20240912,100800,127470300,41450,41400,41450,41400,8
20240912,100700,127138850,41450,41400,41450,41400,6
20240912,100600,126890200,41450,41450,41450,41450,6
20240912,100500,126641500,41450,41400,41450,41400,67
20240912,100400,123867600,41250,41400,41400,41250,55
20240912,100300,121591350,41400,41400,41400,41350,318
20240912,100200,108441800,41350,41350,41350,41350,72
20240912,100100,105464600,41350,41350,41350,41300,262
20240912,100000,94640900,41350,41400,41400,41350,12
20240912,095900,94144500,41400,41400,41400,41400,5
20240912,095800,93937500,41400,41400,41400,41400,0
20240912,095700,93937500,41400,41400,41400,41400,5
20240912,095600,93730500,41400,41300,41400,41300,427
20240912,095500,76058200,41300,41300,41300,41300,0
20240912,095400,76058200,41300,41300,41300,41300,2
20240912,095300,75975600,41300,41300,41300,41300,5
20240912,095200,75769100,41300,41250,41300,41200,61
20240912,095100,73253000,41350,41350,41350,41350,7
20240912,095000,72963550,41400,41400,41400,41400,0
20240912,094900,72963550,41400,41400,41400,41400,0
20240912,094800,72963550,41400,41200,41400,41200,25
20240912,094700,71932550,41200,41200,41200,41200,73
20240912,094600,68924950,41300,41400,41400,41300,36
20240912,094500,67436850,41400,41450,41450,41400,42
20240912,094400,65697350,41550,41500,41600,41500,277
20240912,094300,54187550,41500,41500,41550,41400,14
20240912,094200,53606800,41350,41400,41400,41350,15
20240912,094100,52986050,41550,41450,41550,41450,19
20240912,094000,52197800,41600,41650,41650,41500,9
20240912,093900,51823250,41650,41650,41650,41650,0
20240912,093800,51823250,41650,41600,41700,41600,10
20240912,093700,51406800,41600,41450,41600,41450,128
20240912,093600,46095450,41450,41400,41450,41400,24
20240912,093500,45101650,41400,41350,41400,41350,19
20240912,093400,44315600,41350,41350,41400,41350,37
20240912,093300,42785600,41350,41350,41350,41350,5
20240912,093200,42578850,41250,41350,41350,41250,202
20240912,093100,34244450,41350,41350,41350,41350,4
20240912,093000,34079050,41200,41150,41300,41150,124
20240912,092900,28969550,41100,41100,41100,41100,5
20240912,092800,28764050,41100,41000,41100,41000,50
20240912,092700,26713550,41100,41100,41100,41100,21
20240912,092600,25850450,41100,41050,41100,41050,17
20240912,092500,25151950,41050,41000,41050,41000,108
20240912,092400,20722150,40900,40900,41000,40900,42
20240912,092300,19002350,41100,41050,41100,41050,31
20240912,092200,17729650,41050,41050,41050,41050,5
20240912,092100,17524400,41050,41050,41050,41050,21
20240912,092000,16662350,41000,40900,41000,40900,75
20240912,091900,13591550,40850,40850,40950,40850,87
20240912,091800,10036500,40850,40850,40850,40850,0
20240912,091700,10036500,40850,40800,40850,40800,40
20240912,091600,8403400,40750,40750,40750,40750,5
20240912,091500,8199650,40700,40700,40700,40700,21
20240912,091400,7344950,40700,40700,40700,40700,2
20240912,091300,7263550,40700,40750,40750,40600,35
20240912,091200,5840350,40750,40650,40750,40650,89
20240912,091100,2216550,40650,40500,40650,40500,2
20240912,091000,2135400,40450,40450,40450,40450,5
20240912,090900,1933150,40350,40350,40350,40350,0
20240912,090800,1933150,40350,40450,40450,40350,16
20240912,090700,1287350,40350,40350,40350,40350,1
20240912,090600,1247000,40300,40300,40300,40300,0
20240912,090500,1247000,40300,40300,40300,40300,0
20240912,090400,1247000,40300,40300,40300,40300,0
20240912,090300,1247000,40300,40300,40300,40300,8
20240912,090200,924600,40200,40200,40200,40200,0
20240912,090100,924600,40200,40200,40200,40200,0
20240912,090000,924600,40200,40200,40200,40200,23