KissMeData/487570/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,215100,249576950,41750,41750,41750,41750,122
20240925,215000,249576950,41750,41750,41750,41750,0
20240925,214900,249576950,41750,41750,41750,41750,0
20240925,214800,249576950,41750,41750,41750,41750,0
20240925,214700,249576950,41750,41750,41750,41750,0
20240925,214600,249576950,41750,41750,41750,41750,0
20240925,214500,249576950,41750,41750,41750,41750,0
20240925,214400,249576950,41750,41750,41750,41750,0
20240925,214300,249576950,41750,41750,41750,41750,0
20240925,214200,249576950,41750,41750,41750,41750,0
20240925,214100,249576950,41750,41750,41750,41750,0
20240925,214000,249576950,41750,41750,41750,41750,0
20240925,213900,249576950,41750,41750,41750,41750,0
20240925,213800,249576950,41750,41750,41750,41750,0
20240925,213700,249576950,41750,41750,41750,41750,0
20240925,213600,249576950,41750,41750,41750,41750,0
20240925,213500,249576950,41750,41750,41750,41750,0
20240925,213400,249576950,41750,41750,41750,41750,0
20240925,213300,249576950,41750,41750,41750,41750,0
20240925,213200,249576950,41750,41750,41750,41750,0
20240925,213100,249576950,41750,41750,41750,41750,0
20240925,213000,249576950,41750,41750,41750,41750,0
20240925,212900,249576950,41750,41750,41750,41750,0
20240925,212800,249576950,41750,41750,41750,41750,0
20240925,212700,249576950,41750,41750,41750,41750,0
20240925,212600,249576950,41750,41750,41750,41750,0
20240925,212500,249576950,41750,41750,41750,41750,0
20240925,212400,249576950,41750,41750,41750,41750,0
20240925,212300,249576950,41750,41750,41750,41750,0
20240925,212200,249576950,41750,41750,41750,41750,0
20240925,212100,249576950,41750,41750,41750,41750,122
20240925,212000,249576950,41750,41750,41750,41750,0
20240925,211900,249576950,41750,41750,41750,41750,0
20240925,211800,249576950,41750,41750,41750,41750,0
20240925,211700,249576950,41750,41750,41750,41750,0
20240925,211600,249576950,41750,41750,41750,41750,0
20240925,211500,249576950,41750,41750,41750,41750,0
20240925,211400,249576950,41750,41750,41750,41750,0
20240925,211300,249576950,41750,41750,41750,41750,0
20240925,211200,249576950,41750,41750,41750,41750,0
20240925,211100,249576950,41750,41750,41750,41750,0
20240925,211000,249576950,41750,41750,41750,41750,0
20240925,210900,249576950,41750,41750,41750,41750,0
20240925,210800,249576950,41750,41750,41750,41750,0
20240925,210700,249576950,41750,41750,41750,41750,0
20240925,210600,249576950,41750,41750,41750,41750,0
20240925,210500,249576950,41750,41750,41750,41750,0
20240925,210400,249576950,41750,41750,41750,41750,0
20240925,210300,249576950,41750,41750,41750,41750,0
20240925,210200,249576950,41750,41750,41750,41750,0
20240925,210100,249576950,41750,41750,41750,41750,0
20240925,210000,249576950,41750,41750,41750,41750,0
20240925,205900,249576950,41750,41750,41750,41750,0
20240925,205800,249576950,41750,41750,41750,41750,0
20240925,205700,249576950,41750,41750,41750,41750,0
20240925,205600,249576950,41750,41750,41750,41750,0
20240925,205500,249576950,41750,41750,41750,41750,0
20240925,205400,249576950,41750,41750,41750,41750,0
20240925,205300,249576950,41750,41750,41750,41750,0
20240925,205200,249576950,41750,41750,41750,41750,0
20240925,205100,249576950,41750,41750,41750,41750,122
20240925,205000,249576950,41750,41750,41750,41750,0
20240925,204900,249576950,41750,41750,41750,41750,0
20240925,204800,249576950,41750,41750,41750,41750,0
20240925,204700,249576950,41750,41750,41750,41750,0
20240925,204600,249576950,41750,41750,41750,41750,0
20240925,204500,249576950,41750,41750,41750,41750,0
20240925,204400,249576950,41750,41750,41750,41750,0
20240925,204300,249576950,41750,41750,41750,41750,0
20240925,204200,249576950,41750,41750,41750,41750,0
20240925,204100,249576950,41750,41750,41750,41750,0
20240925,204000,249576950,41750,41750,41750,41750,0
20240925,203900,249576950,41750,41750,41750,41750,0
20240925,203800,249576950,41750,41750,41750,41750,0
20240925,203700,249576950,41750,41750,41750,41750,0
20240925,203600,249576950,41750,41750,41750,41750,0
20240925,203500,249576950,41750,41750,41750,41750,0
20240925,203400,249576950,41750,41750,41750,41750,0
20240925,203300,249576950,41750,41750,41750,41750,0
20240925,203200,249576950,41750,41750,41750,41750,0
20240925,203100,249576950,41750,41750,41750,41750,0
20240925,203000,249576950,41750,41750,41750,41750,0
20240925,202900,249576950,41750,41750,41750,41750,0
20240925,202800,249576950,41750,41750,41750,41750,0
20240925,202700,249576950,41750,41750,41750,41750,0
20240925,202600,249576950,41750,41750,41750,41750,0
20240925,202500,249576950,41750,41750,41750,41750,0
20240925,202400,249576950,41750,41750,41750,41750,0
20240925,202300,249576950,41750,41750,41750,41750,0
20240925,202200,249576950,41750,41750,41750,41750,0
20240925,202100,249576950,41750,41750,41750,41750,122
20240925,202000,249576950,41750,41750,41750,41750,0
20240925,201900,249576950,41750,41750,41750,41750,0
20240925,201800,249576950,41750,41750,41750,41750,0
20240925,201700,249576950,41750,41750,41750,41750,0
20240925,201600,249576950,41750,41750,41750,41750,0
20240925,201500,249576950,41750,41750,41750,41750,0
20240925,201400,249576950,41750,41750,41750,41750,0
20240925,201300,249576950,41750,41750,41750,41750,0
20240925,201200,249576950,41750,41750,41750,41750,0
20240925,201100,249576950,41750,41750,41750,41750,0
20240925,201000,249576950,41750,41750,41750,41750,0
20240925,200900,249576950,41750,41750,41750,41750,0
20240925,200800,249576950,41750,41750,41750,41750,0
20240925,200700,249576950,41750,41750,41750,41750,0
20240925,200600,249576950,41750,41750,41750,41750,0
20240925,200500,249576950,41750,41750,41750,41750,0
20240925,200400,249576950,41750,41750,41750,41750,0
20240925,200300,249576950,41750,41750,41750,41750,0
20240925,200200,249576950,41750,41750,41750,41750,0
20240925,200100,249576950,41750,41750,41750,41750,0
20240925,200000,249576950,41750,41750,41750,41750,0
20240925,195900,249576950,41750,41750,41750,41750,0
20240925,195800,249576950,41750,41750,41750,41750,0
20240925,195700,249576950,41750,41750,41750,41750,0
20240925,195600,249576950,41750,41750,41750,41750,0
20240925,195500,249576950,41750,41750,41750,41750,0
20240925,195400,249576950,41750,41750,41750,41750,0
20240925,195300,249576950,41750,41750,41750,41750,0
20240925,195200,249576950,41750,41750,41750,41750,0
20240925,195100,249576950,41750,41750,41750,41750,122
20240925,195000,249576950,41750,41750,41750,41750,0
20240925,194900,249576950,41750,41750,41750,41750,0
20240925,194800,249576950,41750,41750,41750,41750,0
20240925,194700,249576950,41750,41750,41750,41750,0
20240925,194600,249576950,41750,41750,41750,41750,0
20240925,194500,249576950,41750,41750,41750,41750,0
20240925,194400,249576950,41750,41750,41750,41750,0
20240925,194300,249576950,41750,41750,41750,41750,0
20240925,194200,249576950,41750,41750,41750,41750,0
20240925,194100,249576950,41750,41750,41750,41750,0
20240925,194000,249576950,41750,41750,41750,41750,0
20240925,193900,249576950,41750,41750,41750,41750,0
20240925,193800,249576950,41750,41750,41750,41750,0
20240925,193700,249576950,41750,41750,41750,41750,0
20240925,193600,249576950,41750,41750,41750,41750,0
20240925,193500,249576950,41750,41750,41750,41750,0
20240925,193400,249576950,41750,41750,41750,41750,0
20240925,193300,249576950,41750,41750,41750,41750,0
20240925,193200,249576950,41750,41750,41750,41750,0
20240925,193100,249576950,41750,41750,41750,41750,0
20240925,193000,249576950,41750,41750,41750,41750,0
20240925,192900,249576950,41750,41750,41750,41750,0
20240925,192800,249576950,41750,41750,41750,41750,0
20240925,192700,249576950,41750,41750,41750,41750,0
20240925,192600,249576950,41750,41750,41750,41750,0
20240925,192500,249576950,41750,41750,41750,41750,0
20240925,192400,249576950,41750,41750,41750,41750,0
20240925,192300,249576950,41750,41750,41750,41750,0
20240925,192200,249576950,41750,41750,41750,41750,0
20240925,192100,249576950,41750,41750,41750,41750,122
20240925,192000,249576950,41750,41750,41750,41750,0
20240925,191900,249576950,41750,41750,41750,41750,0
20240925,191800,249576950,41750,41750,41750,41750,0
20240925,191700,249576950,41750,41750,41750,41750,0
20240925,191600,249576950,41750,41750,41750,41750,0
20240925,191500,249576950,41750,41750,41750,41750,0
20240925,191400,249576950,41750,41750,41750,41750,0
20240925,191300,249576950,41750,41750,41750,41750,0
20240925,191200,249576950,41750,41750,41750,41750,0
20240925,191100,249576950,41750,41750,41750,41750,0
20240925,191000,249576950,41750,41750,41750,41750,0
20240925,190900,249576950,41750,41750,41750,41750,0
20240925,190800,249576950,41750,41750,41750,41750,0
20240925,190700,249576950,41750,41750,41750,41750,0
20240925,190600,249576950,41750,41750,41750,41750,0
20240925,190500,249576950,41750,41750,41750,41750,0
20240925,190400,249576950,41750,41750,41750,41750,0
20240925,190300,249576950,41750,41750,41750,41750,0
20240925,190200,249576950,41750,41750,41750,41750,0
20240925,190100,249576950,41750,41750,41750,41750,0
20240925,190000,249576950,41750,41750,41750,41750,0
20240925,185900,249576950,41750,41750,41750,41750,0
20240925,185800,249576950,41750,41750,41750,41750,0
20240925,185700,249576950,41750,41750,41750,41750,0
20240925,185600,249576950,41750,41750,41750,41750,0
20240925,185500,249576950,41750,41750,41750,41750,0
20240925,185400,249576950,41750,41750,41750,41750,0
20240925,185300,249576950,41750,41750,41750,41750,0
20240925,185200,249576950,41750,41750,41750,41750,0
20240925,185100,249576950,41750,41750,41750,41750,122
20240925,185000,249576950,41750,41750,41750,41750,0
20240925,184900,249576950,41750,41750,41750,41750,0
20240925,184800,249576950,41750,41750,41750,41750,0
20240925,184700,249576950,41750,41750,41750,41750,0
20240925,184600,249576950,41750,41750,41750,41750,0
20240925,184500,249576950,41750,41750,41750,41750,0
20240925,184400,249576950,41750,41750,41750,41750,0
20240925,184300,249576950,41750,41750,41750,41750,0
20240925,184200,249576950,41750,41750,41750,41750,0
20240925,184100,249576950,41750,41750,41750,41750,0
20240925,184000,249576950,41750,41750,41750,41750,0
20240925,183900,249576950,41750,41750,41750,41750,0
20240925,183800,249576950,41750,41750,41750,41750,0
20240925,183700,249576950,41750,41750,41750,41750,0
20240925,183600,249576950,41750,41750,41750,41750,0
20240925,183500,249576950,41750,41750,41750,41750,0
20240925,183400,249576950,41750,41750,41750,41750,0
20240925,183300,249576950,41750,41750,41750,41750,0
20240925,183200,249576950,41750,41750,41750,41750,0
20240925,183100,249576950,41750,41750,41750,41750,0
20240925,183000,249576950,41750,41750,41750,41750,0
20240925,182900,249576950,41750,41750,41750,41750,0
20240925,182800,249576950,41750,41750,41750,41750,0
20240925,182700,249576950,41750,41750,41750,41750,0
20240925,182600,249576950,41750,41750,41750,41750,0
20240925,182500,249576950,41750,41750,41750,41750,0
20240925,182400,249576950,41750,41750,41750,41750,0
20240925,182300,249576950,41750,41750,41750,41750,0
20240925,182200,249576950,41750,41750,41750,41750,0
20240925,182100,249576950,41750,41750,41750,41750,122
20240925,182000,249576950,41750,41750,41750,41750,0
20240925,181900,249576950,41750,41750,41750,41750,0
20240925,181800,249576950,41750,41750,41750,41750,0
20240925,181700,249576950,41750,41750,41750,41750,0
20240925,181600,249576950,41750,41750,41750,41750,0
20240925,181500,249576950,41750,41750,41750,41750,0
20240925,181400,249576950,41750,41750,41750,41750,0
20240925,181300,249576950,41750,41750,41750,41750,0
20240925,181200,249576950,41750,41750,41750,41750,0
20240925,181100,249576950,41750,41750,41750,41750,0
20240925,181000,249576950,41750,41750,41750,41750,0
20240925,180900,249576950,41750,41750,41750,41750,0
20240925,180800,249576950,41750,41750,41750,41750,0
20240925,180700,249576950,41750,41750,41750,41750,0
20240925,180600,249576950,41750,41750,41750,41750,0
20240925,180500,249576950,41750,41750,41750,41750,0
20240925,180400,249576950,41750,41750,41750,41750,0
20240925,180300,249576950,41750,41750,41750,41750,0
20240925,180200,249576950,41750,41750,41750,41750,0
20240925,180100,249576950,41750,41750,41750,41750,0
20240925,180000,249576950,41750,41750,41750,41750,0
20240925,175900,249576950,41750,41750,41750,41750,0
20240925,175800,249576950,41750,41750,41750,41750,0
20240925,175700,249576950,41750,41750,41750,41750,0
20240925,175600,249576950,41750,41750,41750,41750,0
20240925,175500,249576950,41750,41750,41750,41750,0
20240925,175400,249576950,41750,41750,41750,41750,0
20240925,175300,249576950,41750,41750,41750,41750,0
20240925,175200,249576950,41750,41750,41750,41750,0
20240925,175100,249576950,41750,41750,41750,41750,122
20240925,175000,249576950,41750,41750,41750,41750,0
20240925,174900,249576950,41750,41750,41750,41750,0
20240925,174800,249576950,41750,41750,41750,41750,0
20240925,174700,249576950,41750,41750,41750,41750,0
20240925,174600,249576950,41750,41750,41750,41750,0
20240925,174500,249576950,41750,41750,41750,41750,0
20240925,174400,249576950,41750,41750,41750,41750,0
20240925,174300,249576950,41750,41750,41750,41750,0
20240925,174200,249576950,41750,41750,41750,41750,0
20240925,174100,249576950,41750,41750,41750,41750,0
20240925,174000,249576950,41750,41750,41750,41750,0
20240925,173900,249576950,41750,41750,41750,41750,0
20240925,173800,249576950,41750,41750,41750,41750,0
20240925,173700,249576950,41750,41750,41750,41750,0
20240925,173600,249576950,41750,41750,41750,41750,0
20240925,173500,249576950,41750,41750,41750,41750,0
20240925,173400,249576950,41750,41750,41750,41750,0
20240925,173300,249576950,41750,41750,41750,41750,0
20240925,173200,249576950,41750,41750,41750,41750,0
20240925,173100,249576950,41750,41750,41750,41750,0
20240925,173000,249576950,41750,41750,41750,41750,0
20240925,172900,249576950,41750,41750,41750,41750,0
20240925,172800,249576950,41750,41750,41750,41750,0
20240925,172700,249576950,41750,41750,41750,41750,0
20240925,172600,249576950,41750,41750,41750,41750,0
20240925,172500,249576950,41750,41750,41750,41750,0
20240925,172400,249576950,41750,41750,41750,41750,0
20240925,172300,249576950,41750,41750,41750,41750,0
20240925,172200,249576950,41750,41750,41750,41750,0
20240925,172100,249576950,41750,41750,41750,41750,122
20240925,172000,249576950,41750,41750,41750,41750,0
20240925,171900,249576950,41750,41750,41750,41750,0
20240925,171800,249576950,41750,41750,41750,41750,0
20240925,171700,249576950,41750,41750,41750,41750,0
20240925,171600,249576950,41750,41750,41750,41750,0
20240925,171500,249576950,41750,41750,41750,41750,0
20240925,171400,249576950,41750,41750,41750,41750,0
20240925,171300,249576950,41750,41750,41750,41750,0
20240925,171200,249576950,41750,41750,41750,41750,0
20240925,171100,249576950,41750,41750,41750,41750,0
20240925,171000,249576950,41750,41750,41750,41750,0
20240925,170900,249576950,41750,41750,41750,41750,0
20240925,170800,249576950,41750,41750,41750,41750,0
20240925,170700,249576950,41750,41750,41750,41750,0
20240925,170600,249576950,41750,41750,41750,41750,0
20240925,170500,249576950,41750,41750,41750,41750,0
20240925,170400,249576950,41750,41750,41750,41750,0
20240925,170300,249576950,41750,41750,41750,41750,0
20240925,170200,249576950,41750,41750,41750,41750,0
20240925,170100,249576950,41750,41750,41750,41750,0
20240925,170000,249576950,41750,41750,41750,41750,0
20240925,165900,249576950,41750,41750,41750,41750,0
20240925,165800,249576950,41750,41750,41750,41750,0
20240925,165700,249576950,41750,41750,41750,41750,0
20240925,165600,249576950,41750,41750,41750,41750,0
20240925,165500,249576950,41750,41750,41750,41750,0
20240925,165400,249576950,41750,41750,41750,41750,0
20240925,165300,249576950,41750,41750,41750,41750,0
20240925,165200,249576950,41750,41750,41750,41750,0
20240925,165100,249576950,41750,41750,41750,41750,122
20240925,165000,249576950,41750,41750,41750,41750,0
20240925,164900,249576950,41750,41750,41750,41750,0
20240925,164800,249576950,41750,41750,41750,41750,0
20240925,164700,249576950,41750,41750,41750,41750,0
20240925,164600,249576950,41750,41750,41750,41750,0
20240925,164500,249576950,41750,41750,41750,41750,0
20240925,164400,249576950,41750,41750,41750,41750,0
20240925,164300,249576950,41750,41750,41750,41750,0
20240925,164200,249576950,41750,41750,41750,41750,0
20240925,164100,249576950,41750,41750,41750,41750,0
20240925,164000,249576950,41750,41750,41750,41750,0
20240925,163900,249576950,41750,41750,41750,41750,0
20240925,163800,249576950,41750,41750,41750,41750,0
20240925,163700,249576950,41750,41750,41750,41750,0
20240925,163600,249576950,41750,41750,41750,41750,0
20240925,163500,249576950,41750,41750,41750,41750,0
20240925,163400,249576950,41750,41750,41750,41750,0
20240925,163300,249576950,41750,41750,41750,41750,0
20240925,163200,249576950,41750,41750,41750,41750,0
20240925,163100,249576950,41750,41750,41750,41750,0
20240925,163000,249576950,41750,41750,41750,41750,0
20240925,162900,249576950,41750,41750,41750,41750,0
20240925,162800,249576950,41750,41750,41750,41750,0
20240925,162700,249576950,41750,41750,41750,41750,0
20240925,162600,249576950,41750,41750,41750,41750,0
20240925,162500,249576950,41750,41750,41750,41750,0
20240925,162400,249576950,41750,41750,41750,41750,0
20240925,162300,249576950,41750,41750,41750,41750,0
20240925,162200,249576950,41750,41750,41750,41750,0
20240925,162100,249576950,41750,41750,41750,41750,122
20240925,162000,249576950,41750,41750,41750,41750,0
20240925,161900,249576950,41750,41750,41750,41750,0
20240925,161800,249576950,41750,41750,41750,41750,0
20240925,161700,249576950,41750,41750,41750,41750,0
20240925,161600,249576950,41750,41750,41750,41750,0
20240925,161500,249576950,41750,41750,41750,41750,0
20240925,161400,249576950,41750,41750,41750,41750,0
20240925,161300,249576950,41750,41750,41750,41750,0
20240925,161200,249576950,41750,41750,41750,41750,0
20240925,161100,249576950,41750,41750,41750,41750,0
20240925,161000,249576950,41750,41750,41750,41750,0
20240925,160900,249576950,41750,41750,41750,41750,0
20240925,160800,249576950,41750,41750,41750,41750,0
20240925,160700,249576950,41750,41750,41750,41750,0
20240925,160600,249576950,41750,41750,41750,41750,0
20240925,160500,249576950,41750,41750,41750,41750,0
20240925,160400,249576950,41750,41750,41750,41750,0
20240925,160300,249576950,41750,41750,41750,41750,0
20240925,160200,249576950,41750,41750,41750,41750,0
20240925,160100,249576950,41750,41750,41750,41750,0
20240925,160000,249576950,41750,41750,41750,41750,0
20240925,155900,249576950,41750,41750,41750,41750,0
20240925,155800,249576950,41750,41750,41750,41750,0
20240925,155700,249576950,41750,41750,41750,41750,0
20240925,155600,249576950,41750,41750,41750,41750,0
20240925,155500,249576950,41750,41750,41750,41750,0
20240925,155400,249576950,41750,41750,41750,41750,0
20240925,155300,249576950,41750,41750,41750,41750,0
20240925,155200,249576950,41750,41750,41750,41750,0
20240925,155100,249576950,41750,41750,41750,41750,122
20240925,155000,249576950,41750,41750,41750,41750,0
20240925,154900,249576950,41750,41750,41750,41750,0
20240925,154800,249576950,41750,41750,41750,41750,0
20240925,154700,249576950,41750,41750,41750,41750,0
20240925,154600,249576950,41750,41750,41750,41750,0
20240925,154500,249576950,41750,41750,41750,41750,0
20240925,154400,249576950,41750,41750,41750,41750,0
20240925,154300,249576950,41750,41750,41750,41750,0
20240925,154200,249576950,41750,41750,41750,41750,0
20240925,154100,249576950,41750,41750,41750,41750,0
20240925,154000,249576950,41750,41750,41750,41750,0
20240925,153900,249576950,41750,41750,41750,41750,0
20240925,153800,249576950,41750,41750,41750,41750,0
20240925,153700,249576950,41750,41750,41750,41750,0
20240925,153600,249576950,41750,41750,41750,41750,0
20240925,153500,249576950,41750,41750,41750,41750,0
20240925,153400,249576950,41750,41750,41750,41750,0
20240925,153300,249576950,41750,41750,41750,41750,0
20240925,153200,249576950,41750,41750,41750,41750,0
20240925,153100,249576950,41750,41750,41750,41750,0
20240925,153000,249576950,41750,41750,41750,41750,122
20240925,152900,244483450,41700,41700,41700,41700,0
20240925,152800,244483450,41700,41700,41700,41700,0
20240925,152700,244483450,41700,41700,41700,41700,0
20240925,152600,244483450,41700,41700,41700,41700,0
20240925,152500,244483450,41700,41700,41700,41700,0
20240925,152400,244483450,41700,41700,41700,41700,0
20240925,152300,244483450,41700,41700,41700,41700,0
20240925,152200,244483450,41700,41700,41700,41700,0
20240925,152100,244483450,41700,41700,41700,41700,0
20240925,152000,244483450,41700,41700,41700,41700,0
20240925,151900,244483450,41700,41700,41700,41700,0
20240925,151800,244483450,41700,41700,41700,41700,5
20240925,151700,244274950,41750,41750,41750,41750,0
20240925,151600,244274950,41750,41750,41750,41750,0
20240925,151500,244274950,41750,41750,41750,41750,0
20240925,151400,244274950,41750,41750,41750,41750,1
20240925,151300,244233200,41750,41750,41750,41750,0
20240925,151200,244233200,41750,41750,41750,41750,0
20240925,151100,244233200,41750,41750,41750,41750,0
20240925,151000,244233200,41750,41750,41750,41750,0
20240925,150900,244233200,41750,41750,41750,41750,0
20240925,150800,244233200,41750,41750,41750,41750,3
20240925,150700,244107950,41700,41700,41700,41700,0
20240925,150600,244107950,41700,41700,41700,41700,3
20240925,150500,243982850,41700,41700,41700,41700,0
20240925,150400,243982850,41700,41700,41700,41700,0
20240925,150300,243982850,41700,41700,41700,41700,3
20240925,150200,243857750,41700,41700,41700,41650,6
20240925,150100,243607650,41700,41700,41700,41700,40
20240925,150000,241939650,41750,41750,41750,41750,0
20240925,145900,241939650,41750,41750,41750,41750,156
20240925,145800,235426650,41750,41750,41750,41750,0
20240925,145700,235426650,41750,41750,41750,41750,2
20240925,145600,235343150,41750,41750,41750,41750,0
20240925,145500,235343150,41750,41750,41750,41750,1
20240925,145400,235301400,41950,41950,41950,41950,0
20240925,145300,235301400,41950,41950,41950,41950,1
20240925,145200,235259450,41750,41750,41750,41750,9
20240925,145100,234883700,41750,41750,41750,41750,3
20240925,145000,234758450,41800,41800,41800,41800,0
20240925,144900,234758450,41800,41800,41800,41800,189
20240925,144800,226858250,41850,41850,41850,41850,32
20240925,144700,225519050,41900,41900,41900,41900,11
20240925,144600,225058150,42000,42000,42000,42000,11
20240925,144500,224596150,42000,42000,42000,42000,0
20240925,144400,224596150,42000,42000,42000,42000,1
20240925,144300,224554150,41900,41900,41900,41900,0
20240925,144200,224554150,41900,41900,41900,41900,0
20240925,144100,224554150,41900,41900,41900,41900,0
20240925,144000,224554150,41900,41900,41900,41900,0
20240925,143900,224554150,41900,41900,41900,41900,0
20240925,143800,224554150,41900,41950,41950,41900,45
20240925,143700,222668600,41950,41950,41950,41950,0
20240925,143600,222668600,41950,41950,41950,41950,0
20240925,143500,222668600,41950,41950,41950,41950,0
20240925,143400,222668600,41950,41950,41950,41950,0
20240925,143300,222668600,41950,41950,41950,41950,10
20240925,143200,222249100,41950,41950,41950,41950,0
20240925,143100,222249100,41950,41950,41950,41950,3
20240925,143000,222123250,41900,41900,41900,41900,18
20240925,142900,221369050,42000,42000,42000,42000,0
20240925,142800,221369050,42000,42000,42000,42000,1
20240925,142700,221327050,41900,41900,41900,41900,2
20240925,142600,221243250,42000,42000,42000,42000,0
20240925,142500,221243250,42000,42000,42000,42000,1
20240925,142400,221201250,41900,41900,41900,41900,0
20240925,142300,221201250,41900,41900,41900,41900,0
20240925,142200,221201250,41900,41900,41900,41900,0
20240925,142100,221201250,41900,41900,41900,41900,0
20240925,142000,221201250,41900,41950,41950,41900,8
20240925,141900,220866000,41950,41950,41950,41950,0
20240925,141800,220866000,41950,41950,41950,41950,0
20240925,141700,220866000,41950,41950,41950,41950,2
20240925,141600,220782100,42050,42050,42050,42050,0
20240925,141500,220782100,42050,42050,42050,42050,0
20240925,141400,220782100,42050,42050,42050,42050,0
20240925,141300,220782100,42050,42050,42050,42050,1
20240925,141200,220740050,41950,41950,41950,41950,0
20240925,141100,220740050,41950,41950,41950,41950,0
20240925,141000,220740050,41950,41950,41950,41950,0
20240925,140900,220740050,41950,41950,41950,41950,4
20240925,140800,220572250,42050,42050,42050,42050,0
20240925,140700,220572250,42050,42050,42050,42050,0
20240925,140600,220572250,42050,42050,42050,42050,0
20240925,140500,220572250,42050,41900,42050,41900,2
20240925,140400,220488300,42050,42050,42050,42050,3
20240925,140300,220362150,42050,42050,42050,42050,0
20240925,140200,220362150,42050,42050,42050,42050,0
20240925,140100,220362150,42050,42050,42050,42050,0
20240925,140000,220362150,42050,42050,42050,42050,0
20240925,135900,220362150,42050,42050,42050,42050,0
20240925,135800,220362150,42050,42050,42050,42050,0
20240925,135700,220362150,42050,42050,42050,42050,0
20240925,135600,220362150,42050,42050,42050,42050,0
20240925,135500,220362150,42050,42050,42050,42050,0
20240925,135400,220362150,42050,42050,42050,42050,5
20240925,135300,220151900,42050,42050,42050,42050,0
20240925,135200,220151900,42050,42050,42050,42050,0
20240925,135100,220151900,42050,42050,42050,42050,0
20240925,135000,220151900,42050,41950,42050,41950,6
20240925,134900,219900100,41900,41900,41900,41900,10
20240925,134800,219481100,41800,41800,41800,41800,0
20240925,134700,219481100,41800,41800,41800,41800,0
20240925,134600,219481100,41800,41800,41800,41800,0
20240925,134500,219481100,41800,41800,41800,41800,0
20240925,134400,219481100,41800,41800,41800,41800,5
20240925,134300,219272100,41850,41850,41850,41850,0
20240925,134200,219272100,41850,41850,41850,41850,0
20240925,134100,219272100,41850,41850,41850,41850,1
20240925,134000,219230250,41850,41850,41850,41850,2
20240925,133900,219146550,41800,41800,41800,41800,2
20240925,133800,219062950,41850,42000,42000,41850,316
20240925,133700,205810500,42100,42100,42100,42100,0
20240925,133600,205810500,42100,42100,42100,42100,0
20240925,133500,205810500,42100,42100,42100,42100,0
20240925,133400,205810500,42100,42100,42100,42100,1
20240925,133300,205768400,42000,42000,42000,42000,0
20240925,133200,205768400,42000,42000,42000,42000,0
20240925,133100,205768400,42000,42000,42000,42000,0
20240925,133000,205768400,42000,42000,42000,42000,1
20240925,132900,205726400,42000,42000,42000,42000,0
20240925,132800,205726400,42000,42000,42000,42000,121
20240925,132700,200644400,42000,42000,42000,42000,0
20240925,132600,200644400,42000,42000,42000,42000,6
20240925,132500,200392400,42100,42100,42100,42100,0
20240925,132400,200392400,42100,42100,42100,42100,0
20240925,132300,200392400,42100,42100,42100,42100,0
20240925,132200,200392400,42100,42100,42100,42100,0
20240925,132100,200392400,42100,42100,42100,42100,0
20240925,132000,200392400,42100,42100,42100,42100,0
20240925,131900,200392400,42100,42100,42100,42100,0
20240925,131800,200392400,42100,42100,42100,42100,0
20240925,131700,200392400,42100,42100,42100,42100,0
20240925,131600,200392400,42100,42100,42100,42100,0
20240925,131500,200392400,42100,42100,42100,42100,0
20240925,131400,200392400,42100,42100,42100,42100,0
20240925,131300,200392400,42100,42100,42100,42100,0
20240925,131200,200392400,42100,42100,42100,42100,1
20240925,131100,200350300,42000,42000,42000,42000,0
20240925,131000,200350300,42000,42000,42000,42000,30
20240925,130900,199090300,42000,42000,42000,42000,0
20240925,130800,199090300,42000,42000,42000,42000,142
20240925,130700,193126300,42100,42100,42100,42100,0
20240925,130600,193126300,42100,42100,42100,42100,8
20240925,130500,192789500,42100,42100,42100,42100,0
20240925,130400,192789500,42100,42100,42100,42100,13
20240925,130300,192242200,42000,42000,42000,42000,0
20240925,130200,192242200,42000,42000,42000,42000,0
20240925,130100,192242200,42000,42000,42000,42000,0
20240925,130000,192242200,42000,42000,42000,42000,1
20240925,125900,192200200,42100,42100,42100,42100,0
20240925,125800,192200200,42100,42100,42100,42100,1
20240925,125700,192158100,42100,42100,42100,42100,1
20240925,125600,192116000,42000,42000,42000,42000,0
20240925,125500,192116000,42000,42000,42000,42000,1
20240925,125400,192074000,42000,42000,42000,42000,10
20240925,125300,191654000,42200,42200,42200,42200,0
20240925,125200,191654000,42200,42200,42200,42200,0
20240925,125100,191654000,42200,42200,42200,42200,0
20240925,125000,191654000,42200,42200,42200,42200,0
20240925,124900,191654000,42200,42200,42200,42200,0
20240925,124800,191654000,42200,42200,42200,42200,0
20240925,124700,191654000,42200,42200,42200,42200,3
20240925,124600,191527400,42000,42000,42000,42000,0
20240925,124500,191527400,42000,42000,42000,42000,0
20240925,124400,191527400,42000,42000,42000,42000,0
20240925,124300,191527400,42000,42100,42100,42000,100
20240925,124200,187323350,42200,42200,42200,42200,0
20240925,124100,187323350,42200,42200,42200,42200,0
20240925,124000,187323350,42200,42200,42200,42200,0
20240925,123900,187323350,42200,42200,42200,42200,0
20240925,123800,187323350,42200,42200,42200,42200,0
20240925,123700,187323350,42200,42200,42200,42200,9
20240925,123600,186943550,42200,42200,42200,42200,0
20240925,123500,186943550,42200,42200,42200,42200,0
20240925,123400,186943550,42200,42200,42200,42200,1
20240925,123300,186901350,42050,42050,42050,42050,12
20240925,123200,186396750,42200,42200,42200,42200,0
20240925,123100,186396750,42200,42200,42200,42200,0
20240925,123000,186396750,42200,42200,42200,42050,150
20240925,122900,180085100,42100,42100,42100,42100,0
20240925,122800,180085100,42100,42100,42100,42100,100
20240925,122700,175875100,42100,42100,42100,42100,6
20240925,122600,175622500,42100,42100,42100,42100,1
20240925,122500,175580400,42300,42300,42300,42300,1
20240925,122400,175538100,42100,42100,42100,42100,0
20240925,122300,175538100,42100,42200,42200,42100,108
20240925,122200,170982000,42200,42200,42200,42200,0
20240925,122100,170982000,42200,42200,42200,42200,0
20240925,122000,170982000,42200,42200,42200,42200,2
20240925,121900,170897600,42200,42200,42200,42200,0
20240925,121800,170897600,42200,42200,42200,42200,1
20240925,121700,170855400,42200,42200,42200,42200,0
20240925,121600,170855400,42200,42200,42200,42200,1
20240925,121500,170813200,42200,42200,42200,42200,0
20240925,121400,170813200,42200,42200,42200,42200,0
20240925,121300,170813200,42200,42200,42200,42200,0
20240925,121200,170813200,42200,42200,42200,42200,0
20240925,121100,170813200,42200,42200,42200,42200,0
20240925,121000,170813200,42200,42350,42350,42200,16
20240925,120900,170137250,42350,42350,42350,42350,0
20240925,120800,170137250,42350,42350,42350,42350,1
20240925,120700,170094900,42350,42300,42350,42300,5
20240925,120600,169883350,42350,42350,42350,42350,0
20240925,120500,169883350,42350,42350,42350,42350,1
20240925,120400,169841000,42150,42150,42150,42150,0
20240925,120300,169841000,42150,42150,42150,42150,0
20240925,120200,169841000,42150,42150,42150,42150,38
20240925,120100,168239300,42150,42350,42350,42150,221
20240925,120000,158910350,42400,42400,42400,42400,4
20240925,115900,158740750,42400,42400,42400,42400,0
20240925,115800,158740750,42400,42400,42400,42400,5
20240925,115700,158528750,42400,42400,42400,42400,8
20240925,115600,158189550,42400,42400,42400,42400,0
20240925,115500,158189550,42400,42400,42400,42400,0
20240925,115400,158189550,42400,42400,42400,42400,0
20240925,115300,158189550,42400,42300,42400,42300,90
20240925,115200,154378750,42250,42250,42250,42250,0
20240925,115100,154378750,42250,42250,42250,42250,0
20240925,115000,154378750,42250,42250,42250,42250,0
20240925,114900,154378750,42250,42250,42250,42250,0
20240925,114800,154378750,42250,42250,42250,42250,0
20240925,114700,154378750,42250,42250,42250,42250,0
20240925,114600,154378750,42250,42250,42250,42250,2
20240925,114500,154294250,42250,42250,42250,42250,1
20240925,114400,154252000,42200,42200,42200,42200,0
20240925,114300,154252000,42200,42200,42200,42200,0
20240925,114200,154252000,42200,42200,42200,42200,0
20240925,114100,154252000,42200,42200,42200,42200,18
20240925,114000,153492400,42200,42200,42200,42200,0
20240925,113900,153492400,42200,42200,42200,42200,36
20240925,113800,151973200,42200,42200,42200,42200,0
20240925,113700,151973200,42200,42200,42200,42200,4
20240925,113600,151804400,42100,42100,42100,42100,0
20240925,113500,151804400,42100,42200,42200,42100,40
20240925,113400,150119400,42200,42200,42200,42200,0
20240925,113300,150119400,42200,42200,42200,42200,0
20240925,113200,150119400,42200,42200,42200,42200,0
20240925,113100,150119400,42200,42150,42200,42100,19
20240925,113000,149319200,42150,42150,42150,42150,0
20240925,112900,149319200,42150,42150,42150,42150,0
20240925,112800,149319200,42150,42150,42150,42150,0
20240925,112700,149319200,42150,42150,42150,42150,0
20240925,112600,149319200,42150,42150,42150,42150,3
20240925,112500,149192750,42100,42100,42100,42100,30
20240925,112400,147929750,42150,42150,42150,42150,0
20240925,112300,147929750,42150,42150,42150,42150,0
20240925,112200,147929750,42150,42150,42150,42150,0
20240925,112100,147929750,42150,42150,42150,42150,0
20240925,112000,147929750,42150,42150,42150,42150,0
20240925,111900,147929750,42150,42150,42150,42150,0
20240925,111800,147929750,42150,42150,42150,42150,11
20240925,111700,147466100,42050,42050,42050,42050,0
20240925,111600,147466100,42050,42050,42050,42050,0
20240925,111500,147466100,42050,42050,42050,42050,0
20240925,111400,147466100,42050,42050,42050,42050,2
20240925,111300,147382000,42200,42200,42200,42200,0
20240925,111200,147382000,42200,42200,42200,42200,2
20240925,111100,147297600,42100,42100,42100,42100,0
20240925,111000,147297600,42100,42200,42200,42100,3
20240925,110900,147171200,42200,42200,42200,42200,0
20240925,110800,147171200,42200,42200,42200,42200,2
20240925,110700,147086800,42200,42200,42200,42200,0
20240925,110600,147086800,42200,42200,42200,42200,0
20240925,110500,147086800,42200,42200,42200,42200,0
20240925,110400,147086800,42200,42200,42200,42200,0
20240925,110300,147086800,42200,42200,42200,42200,0
20240925,110200,147086800,42200,42200,42200,42200,0
20240925,110100,147086800,42200,42200,42200,42200,0
20240925,110000,147086800,42200,42050,42200,42050,80
20240925,105900,143714600,42050,42050,42050,42050,0
20240925,105800,143714600,42050,42050,42050,42050,0
20240925,105700,143714600,42050,42050,42050,42050,0
20240925,105600,143714600,42050,42050,42050,42050,1
20240925,105500,143672550,42050,42050,42050,42050,1
20240925,105400,143630500,42100,42100,42100,42100,0
20240925,105300,143630500,42100,42100,42100,42100,10
20240925,105200,143209500,42050,42050,42050,42050,0
20240925,105100,143209500,42050,42000,42050,42000,63
20240925,105000,140563400,41900,41900,41900,41900,0
20240925,104900,140563400,41900,41900,41900,41900,31
20240925,104800,139264500,41900,41900,41900,41900,0
20240925,104700,139264500,41900,42000,42000,41900,81
20240925,104600,135870450,42050,42050,42050,42050,1
20240925,104500,135828400,42050,42050,42050,42050,0
20240925,104400,135828400,42050,42050,42050,42050,0
20240925,104300,135828400,42050,42050,42050,42050,0
20240925,104200,135828400,42050,42050,42050,42050,1
20240925,104100,135786350,42100,42100,42100,42100,0
20240925,104000,135786350,42100,42100,42100,42100,1
20240925,103900,135744250,42100,42100,42100,42100,0
20240925,103800,135744250,42100,42100,42100,42100,0
20240925,103700,135744250,42100,42100,42100,42100,39
20240925,103600,134102350,42100,42100,42100,42100,10
20240925,103500,133681350,42150,42150,42150,42150,0
20240925,103400,133681350,42150,42100,42150,42100,20
20240925,103300,132839250,42100,42100,42100,42100,0
20240925,103200,132839250,42100,42100,42100,42100,0
20240925,103100,132839250,42100,42100,42100,42100,0
20240925,103000,132839250,42100,42100,42100,42100,1
20240925,102900,132797150,42100,42100,42100,42100,0
20240925,102800,132797150,42100,42100,42100,42100,0
20240925,102700,132797150,42100,42050,42100,42050,2
20240925,102600,132713000,41800,41800,41800,41800,0
20240925,102500,132713000,41800,41800,41800,41800,37
20240925,102400,131166400,41800,41800,41800,41800,2
20240925,102300,131082800,41800,41800,41800,41800,9
20240925,102200,130706600,41800,41850,41850,41800,40
20240925,102100,129034100,41900,41900,41900,41900,5
20240925,102000,128824600,41900,42000,42000,41850,57
20240925,101900,126433250,42050,42000,42050,42000,2
20240925,101800,126349200,42050,42050,42050,42050,0
20240925,101700,126349200,42050,42050,42050,42050,36
20240925,101600,124835400,42100,42100,42100,42100,0
20240925,101500,124835400,42100,42100,42100,42100,30
20240925,101400,123572400,42100,42100,42100,42100,49
20240925,101300,121509500,42150,42200,42200,42150,76
20240925,101200,118302450,42100,42350,42350,42100,18
20240925,101100,117543400,42350,42300,42350,42300,202
20240925,101000,108989500,42200,42200,42200,42200,30
20240925,100900,107723500,42200,42200,42200,42200,16
20240925,100800,107048300,42100,42100,42100,42100,1
20240925,100700,107006200,42200,42200,42200,42200,2
20240925,100600,106921800,42200,42200,42200,42200,50
20240925,100500,104811800,42200,42200,42200,42200,0
20240925,100400,104811800,42200,42200,42200,42200,2
20240925,100300,104727400,42100,42100,42100,42100,16
20240925,100200,104053800,42050,42050,42050,42050,0
20240925,100100,104053800,42050,42050,42050,42050,10
20240925,100000,103633300,42100,42050,42100,42050,2
20240925,095900,103549150,42100,42100,42100,42100,10
20240925,095800,103128150,42100,42100,42100,42100,0
20240925,095700,103128150,42100,42200,42200,42100,63
20240925,095600,100475400,42200,42200,42200,42200,2
20240925,095500,100391000,42150,42150,42150,42150,0
20240925,095400,100391000,42150,42150,42150,42150,0
20240925,095300,100391000,42150,42150,42150,42150,1
20240925,095200,100348850,42200,42200,42200,42200,3
20240925,095100,100222250,42350,42350,42350,42350,1
20240925,095000,100179900,42400,42400,42400,42400,1
20240925,094900,100137500,42450,42450,42450,42450,1
20240925,094800,100095050,42500,42500,42500,42500,0
20240925,094700,100095050,42500,42500,42500,42500,0
20240925,094600,100095050,42500,42500,42500,42500,0
20240925,094500,100095050,42500,42500,42500,42500,2
20240925,094400,100010050,42150,42500,42500,42150,5
20240925,094300,99798900,42550,42100,42600,42100,18
20240925,094200,99039500,42700,42450,42700,42400,201
20240925,094100,90471500,42100,42200,42500,42050,324
20240925,094000,76738850,42300,42300,42300,42250,54
20240925,093900,74457250,42300,42250,42300,42250,10
20240925,093800,74034650,42250,42100,42350,42100,50
20240925,093700,71925000,42100,42050,42100,42050,2
20240925,093600,71840850,42000,42000,42000,42000,0
20240925,093500,71840850,42000,42000,42000,42000,7
20240925,093400,71546850,42000,42100,42100,42000,94
20240925,093300,67598750,42050,41900,42050,41850,455
20240925,093200,48496950,41850,41850,41850,41850,29
20240925,093100,47283300,41850,41850,41850,41850,19
20240925,093000,46488150,41950,41950,41950,41950,1
20240925,092900,46446200,41950,41950,41950,41950,0
20240925,092800,46446200,41950,41900,41950,41900,50
20240925,092700,44349300,41900,41900,41900,41900,0
20240925,092600,44349300,41900,41900,41900,41900,0
20240925,092500,44349300,41900,41900,41900,41900,1
20240925,092400,44307400,42000,42000,42000,42000,0
20240925,092300,44307400,42000,42000,42000,42000,0
20240925,092200,44307400,42000,41750,42000,41750,50
20240925,092100,42212800,41750,41750,41750,41750,2
20240925,092000,42129300,41750,41750,41750,41750,0
20240925,091900,42129300,41750,41750,41750,41750,1
20240925,091800,42087550,41500,41500,41500,41500,3
20240925,091700,41963050,41500,41500,41500,41500,0
20240925,091600,41963050,41500,41850,41850,41450,102
20240925,091500,37732900,41900,42000,42000,41900,2
20240925,091400,37649000,41900,41900,41900,41900,5
20240925,091300,37439500,42000,41900,42000,41900,48
20240925,091200,35423600,41900,42000,42000,41900,7
20240925,091100,35129900,42000,41900,42000,41900,8
20240925,091000,34794600,41800,41800,41800,41800,0
20240925,090900,34794600,41800,41800,41900,41800,324
20240925,090800,21241400,41700,41600,41700,41450,374
20240925,090700,5686650,41600,41550,41600,41550,89
20240925,090600,1984600,41400,41400,41400,41400,1
20240925,090500,1943200,41400,41400,41400,41400,0
20240925,090400,1943200,41400,41600,41600,41400,7
20240925,090300,1653200,41600,41600,41600,41600,0
20240925,090200,1653200,41600,41600,41600,41600,0
20240925,090100,1653200,41600,41600,41600,41600,4
20240925,090000,1486800,41300,41300,41300,41300,36