KissMeData/017940/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190200,500383700,74800,74800,74800,74800,106
20240905,190100,500383700,74800,74800,74800,74800,0
20240905,190000,500383700,74800,74800,74800,74800,0
20240905,185900,500383700,74800,74800,74800,74800,0
20240905,185800,500383700,74800,74800,74800,74800,0
20240905,185700,500383700,74800,74800,74800,74800,0
20240905,185600,500383700,74800,74800,74800,74800,0
20240905,185500,500383700,74800,74800,74800,74800,0
20240905,185400,500383700,74800,74800,74800,74800,0
20240905,185300,500383700,74800,74800,74800,74800,0
20240905,185200,500383700,74800,74800,74800,74800,0
20240905,185100,500383700,74800,74800,74800,74800,0
20240905,185000,500383700,74800,74800,74800,74800,0
20240905,184900,500383700,74800,74800,74800,74800,0
20240905,184800,500383700,74800,74800,74800,74800,0
20240905,184700,500383700,74800,74800,74800,74800,0
20240905,184600,500383700,74800,74800,74800,74800,0
20240905,184500,500383700,74800,74800,74800,74800,0
20240905,184400,500383700,74800,74800,74800,74800,0
20240905,184300,500383700,74800,74800,74800,74800,0
20240905,184200,500383700,74800,74800,74800,74800,0
20240905,184100,500383700,74800,74800,74800,74800,0
20240905,184000,500383700,74800,74800,74800,74800,0
20240905,183900,500383700,74800,74800,74800,74800,0
20240905,183800,500383700,74800,74800,74800,74800,0
20240905,183700,500383700,74800,74800,74800,74800,0
20240905,183600,500383700,74800,74800,74800,74800,0
20240905,183500,500383700,74800,74800,74800,74800,0
20240905,183400,500383700,74800,74800,74800,74800,0
20240905,183300,500383700,74800,74800,74800,74800,0
20240905,183200,500383700,74800,74800,74800,74800,106
20240905,183100,500383700,74800,74800,74800,74800,0
20240905,183000,500383700,74800,74800,74800,74800,0
20240905,182900,500383700,74800,74800,74800,74800,0
20240905,182800,500383700,74800,74800,74800,74800,0
20240905,182700,500383700,74800,74800,74800,74800,0
20240905,182600,500383700,74800,74800,74800,74800,0
20240905,182500,500383700,74800,74800,74800,74800,0
20240905,182400,500383700,74800,74800,74800,74800,0
20240905,182300,500383700,74800,74800,74800,74800,0
20240905,182200,500383700,74800,74800,74800,74800,0
20240905,182100,500383700,74800,74800,74800,74800,0
20240905,182000,500383700,74800,74800,74800,74800,0
20240905,181900,500383700,74800,74800,74800,74800,0
20240905,181800,500383700,74800,74800,74800,74800,0
20240905,181700,500383700,74800,74800,74800,74800,0
20240905,181600,500383700,74800,74800,74800,74800,0
20240905,181500,500383700,74800,74800,74800,74800,0
20240905,181400,500383700,74800,74800,74800,74800,0
20240905,181300,500383700,74800,74800,74800,74800,0
20240905,181200,500383700,74800,74800,74800,74800,0
20240905,181100,500383700,74800,74800,74800,74800,0
20240905,181000,500383700,74800,74800,74800,74800,0
20240905,180900,500383700,74800,74800,74800,74800,0
20240905,180800,500383700,74800,74800,74800,74800,0
20240905,180700,500383700,74800,74800,74800,74800,0
20240905,180600,500383700,74800,74800,74800,74800,0
20240905,180500,500383700,74800,74800,74800,74800,0
20240905,180400,500383700,74800,74800,74800,74800,0
20240905,180300,500383700,74800,74800,74800,74800,0
20240905,180200,500383700,74800,74800,74800,74800,106
20240905,180100,500383700,74800,74800,74800,74800,0
20240905,180000,500383700,74800,74800,74800,74800,0
20240905,175900,500383700,74800,74800,74800,74800,0
20240905,175800,500383700,74800,74800,74800,74800,0
20240905,175700,500383700,74800,74800,74800,74800,0
20240905,175600,500383700,74800,74800,74800,74800,0
20240905,175500,500383700,74800,74800,74800,74800,0
20240905,175400,500383700,74800,74800,74800,74800,0
20240905,175300,500383700,74800,74800,74800,74800,0
20240905,175200,500383700,74800,74800,74800,74800,0
20240905,175100,500383700,74800,74800,74800,74800,0
20240905,175000,500383700,74800,74800,74800,74800,0
20240905,174900,500383700,74800,74800,74800,74800,0
20240905,174800,500383700,74800,74800,74800,74800,0
20240905,174700,500383700,74800,74800,74800,74800,0
20240905,174600,500383700,74800,74800,74800,74800,0
20240905,174500,500383700,74800,74800,74800,74800,0
20240905,174400,500383700,74800,74800,74800,74800,0
20240905,174300,500383700,74800,74800,74800,74800,0
20240905,174200,500383700,74800,74800,74800,74800,0
20240905,174100,500383700,74800,74800,74800,74800,0
20240905,174000,500383700,74800,74800,74800,74800,0
20240905,173900,500383700,74800,74800,74800,74800,0
20240905,173800,500383700,74800,74800,74800,74800,0
20240905,173700,500383700,74800,74800,74800,74800,0
20240905,173600,500383700,74800,74800,74800,74800,0
20240905,173500,500383700,74800,74800,74800,74800,0
20240905,173400,500383700,74800,74800,74800,74800,0
20240905,173300,500383700,74800,74800,74800,74800,0
20240905,173200,500383700,74800,74800,74800,74800,106
20240905,173100,500383700,74800,74800,74800,74800,0
20240905,173000,500383700,74800,74800,74800,74800,0
20240905,172900,500383700,74800,74800,74800,74800,0
20240905,172800,500383700,74800,74800,74800,74800,0
20240905,172700,500383700,74800,74800,74800,74800,0
20240905,172600,500383700,74800,74800,74800,74800,0
20240905,172500,500383700,74800,74800,74800,74800,0
20240905,172400,500383700,74800,74800,74800,74800,0
20240905,172300,500383700,74800,74800,74800,74800,0
20240905,172200,500383700,74800,74800,74800,74800,0
20240905,172100,500383700,74800,74800,74800,74800,0
20240905,172000,500383700,74800,74800,74800,74800,0
20240905,171900,500383700,74800,74800,74800,74800,0
20240905,171800,500383700,74800,74800,74800,74800,0
20240905,171700,500383700,74800,74800,74800,74800,0
20240905,171600,500383700,74800,74800,74800,74800,0
20240905,171500,500383700,74800,74800,74800,74800,0
20240905,171400,500383700,74800,74800,74800,74800,0
20240905,171300,500383700,74800,74800,74800,74800,0
20240905,171200,500383700,74800,74800,74800,74800,0
20240905,171100,500383700,74800,74800,74800,74800,0
20240905,171000,500383700,74800,74800,74800,74800,0
20240905,170900,500383700,74800,74800,74800,74800,0
20240905,170800,500383700,74800,74800,74800,74800,0
20240905,170700,500383700,74800,74800,74800,74800,0
20240905,170600,500383700,74800,74800,74800,74800,0
20240905,170500,500383700,74800,74800,74800,74800,0
20240905,170400,500383700,74800,74800,74800,74800,0
20240905,170300,500383700,74800,74800,74800,74800,0
20240905,170200,500383700,74800,74800,74800,74800,106
20240905,170100,500383700,74800,74800,74800,74800,0
20240905,170000,500383700,74800,74800,74800,74800,0
20240905,165900,500383700,74800,74800,74800,74800,0
20240905,165800,500383700,74800,74800,74800,74800,0
20240905,165700,500383700,74800,74800,74800,74800,0
20240905,165600,500383700,74800,74800,74800,74800,0
20240905,165500,500383700,74800,74800,74800,74800,0
20240905,165400,500383700,74800,74800,74800,74800,0
20240905,165300,500383700,74800,74800,74800,74800,0
20240905,165200,500383700,74800,74800,74800,74800,0
20240905,165100,500383700,74800,74800,74800,74800,0
20240905,165000,500383700,74800,74800,74800,74800,0
20240905,164900,500383700,74800,74800,74800,74800,0
20240905,164800,500383700,74800,74800,74800,74800,0
20240905,164700,500383700,74800,74800,74800,74800,0
20240905,164600,500383700,74800,74800,74800,74800,0
20240905,164500,500383700,74800,74800,74800,74800,0
20240905,164400,500383700,74800,74800,74800,74800,0
20240905,164300,500383700,74800,74800,74800,74800,0
20240905,164200,500383700,74800,74800,74800,74800,0
20240905,164100,500383700,74800,74800,74800,74800,0
20240905,164000,500383700,74800,74800,74800,74800,0
20240905,163900,500383700,74800,74800,74800,74800,0
20240905,163800,500383700,74800,74800,74800,74800,0
20240905,163700,500383700,74800,74800,74800,74800,0
20240905,163600,500383700,74800,74800,74800,74800,0
20240905,163500,500383700,74800,74800,74800,74800,0
20240905,163400,500383700,74800,74800,74800,74800,0
20240905,163300,500383700,74800,74800,74800,74800,0
20240905,163200,500383700,74800,74800,74800,74800,106
20240905,163100,500383700,74800,74800,74800,74800,0
20240905,163000,500383700,74800,74800,74800,74800,0
20240905,162900,500383700,74800,74800,74800,74800,0
20240905,162800,500383700,74800,74800,74800,74800,0
20240905,162700,500383700,74800,74800,74800,74800,0
20240905,162600,500383700,74800,74800,74800,74800,0
20240905,162500,500383700,74800,74800,74800,74800,0
20240905,162400,500383700,74800,74800,74800,74800,0
20240905,162300,500383700,74800,74800,74800,74800,0
20240905,162200,500383700,74800,74800,74800,74800,0
20240905,162100,500383700,74800,74800,74800,74800,0
20240905,162000,500383700,74800,74800,74800,74800,0
20240905,161900,500383700,74800,74800,74800,74800,0
20240905,161800,500383700,74800,74800,74800,74800,0
20240905,161700,500383700,74800,74800,74800,74800,0
20240905,161600,500383700,74800,74800,74800,74800,0
20240905,161500,500383700,74800,74800,74800,74800,0
20240905,161400,500383700,74800,74800,74800,74800,0
20240905,161300,500383700,74800,74800,74800,74800,0
20240905,161200,500383700,74800,74800,74800,74800,0
20240905,161100,500383700,74800,74800,74800,74800,0
20240905,161000,500383700,74800,74800,74800,74800,0
20240905,160900,500383700,74800,74800,74800,74800,0
20240905,160800,500383700,74800,74800,74800,74800,0
20240905,160700,500383700,74800,74800,74800,74800,0
20240905,160600,500383700,74800,74800,74800,74800,0
20240905,160500,500383700,74800,74800,74800,74800,0
20240905,160400,500383700,74800,74800,74800,74800,0
20240905,160300,500383700,74800,74800,74800,74800,0
20240905,160200,500383700,74800,74800,74800,74800,106
20240905,160100,500383700,74800,74800,74800,74800,0
20240905,160000,500383700,74800,74800,74800,74800,0
20240905,155900,500383700,74800,74800,74800,74800,0
20240905,155800,500383700,74800,74800,74800,74800,0
20240905,155700,500383700,74800,74800,74800,74800,0
20240905,155600,500383700,74800,74800,74800,74800,0
20240905,155500,500383700,74800,74800,74800,74800,0
20240905,155400,500383700,74800,74800,74800,74800,0
20240905,155300,500383700,74800,74800,74800,74800,0
20240905,155200,500383700,74800,74800,74800,74800,0
20240905,155100,500383700,74800,74800,74800,74800,0
20240905,155000,500383700,74800,74800,74800,74800,0
20240905,154900,500383700,74800,74800,74800,74800,0
20240905,154800,500383700,74800,74800,74800,74800,0
20240905,154700,500383700,74800,74800,74800,74800,0
20240905,154600,500383700,74800,74800,74800,74800,0
20240905,154500,500383700,74800,74800,74800,74800,0
20240905,154400,500383700,74800,74800,74800,74800,0
20240905,154300,500383700,74800,74800,74800,74800,0
20240905,154200,500383700,74800,74800,74800,74800,0
20240905,154100,500383700,74800,74800,74800,74800,0
20240905,154000,500383700,74800,74800,74800,74800,0
20240905,153900,500383700,74800,74800,74800,74800,0
20240905,153800,500383700,74800,74800,74800,74800,0
20240905,153700,500383700,74800,74800,74800,74800,0
20240905,153600,500383700,74800,74800,74800,74800,0
20240905,153500,500383700,74800,74800,74800,74800,0
20240905,153400,500383700,74800,74800,74800,74800,0
20240905,153300,500383700,74800,74800,74800,74800,0
20240905,153200,500383700,74800,74800,74800,74800,106
20240905,153100,500383700,74800,74800,74800,74800,0
20240905,153000,500383700,74800,74800,74800,74800,106
20240905,152900,492454900,74500,74500,74500,74500,0
20240905,152800,492454900,74500,74500,74500,74500,0
20240905,152700,492454900,74500,74500,74500,74500,0
20240905,152600,492454900,74500,74500,74500,74500,0
20240905,152500,492454900,74500,74500,74500,74500,0
20240905,152400,492454900,74500,74500,74500,74500,0
20240905,152300,492454900,74500,74500,74500,74500,0
20240905,152200,492454900,74500,74500,74500,74500,0
20240905,152100,492454900,74500,74500,74500,74500,0
20240905,152000,492454900,74500,74500,74500,74500,0
20240905,151900,492454900,74500,74500,74500,74500,18
20240905,151800,491113900,74400,74500,74500,74400,34
20240905,151700,488583900,74400,74500,74500,74400,30
20240905,151600,486351500,74500,74500,74600,74500,4
20240905,151500,486053400,74500,74500,74500,74500,17
20240905,151400,484786900,74500,74500,74500,74500,3
20240905,151300,484563400,74500,74500,74500,74500,16
20240905,151200,483371400,74400,74400,74400,74400,2
20240905,151100,483222600,74400,74500,74500,74400,70
20240905,151000,478013400,74500,74500,74500,74500,3
20240905,150900,477789900,74600,74500,74600,74500,44
20240905,150800,474511500,74400,74400,74400,74400,2
20240905,150700,474362700,74500,74500,74500,74500,2
20240905,150600,474213700,74500,74500,74500,74500,2
20240905,150500,474064700,74500,74500,74500,74400,14
20240905,150400,473021900,74400,74400,74400,74400,2
20240905,150300,472873100,74400,74400,74400,74400,2
20240905,150200,472724300,74500,74600,74600,74500,42
20240905,150100,469595000,74600,74600,74600,74600,2
20240905,150000,469445800,74500,74500,74500,74500,2
20240905,145900,469296800,74500,74500,74700,74500,12
20240905,145800,468401200,74500,74600,74700,74500,91
20240905,145700,461615100,74700,74600,74700,74600,15
20240905,145600,460494800,74600,74600,74600,74600,2
20240905,145500,460345600,74600,74500,74600,74500,3
20240905,145400,460121900,74500,74500,74500,74500,2
20240905,145300,459972900,74700,74500,74700,74500,225
20240905,145200,443188000,74600,74500,74600,74500,14
20240905,145100,442143800,74600,74500,74600,74500,24
20240905,145000,440353600,74500,74600,74600,74500,23
20240905,144900,438639100,74500,74500,74500,74500,12
20240905,144800,437745100,74600,74500,74600,74500,26
20240905,144700,435806700,74500,74500,74500,74500,2
20240905,144600,435657700,74500,74600,74600,74500,9
20240905,144500,434986500,74500,74500,74500,74500,2
20240905,144400,434837500,74500,74600,74600,74500,93
20240905,144300,427908600,74500,74600,74600,74500,15
20240905,144200,426790100,74500,74500,74500,74500,2
20240905,144100,426641100,74500,74600,74600,74500,8
20240905,144000,426044500,74500,74500,74600,74500,8
20240905,143900,425448100,74400,74400,74400,74400,2
20240905,143800,425299300,74400,74400,74400,74400,2
20240905,143700,425150500,74500,74500,74500,74500,9
20240905,143600,424480000,74400,74400,74400,74400,12
20240905,143500,423587200,74500,74500,74500,74500,9
20240905,143400,422916700,74600,74500,74600,74500,20
20240905,143300,421425900,74500,74500,74500,74500,2
20240905,143200,421276900,74500,74500,74500,74500,4
20240905,143100,420978900,74400,74400,74500,74400,19
20240905,143000,419564900,74400,74400,74400,74400,2
20240905,142900,419416100,74300,74300,74300,74300,2
20240905,142800,419267500,74400,74400,74400,74400,2
20240905,142700,419118700,74500,74400,74500,74400,11
20240905,142600,418299500,74400,74300,74400,74300,3
20240905,142500,418076500,74400,74500,74500,74400,31
20240905,142400,415769100,74400,74400,74400,74400,3
20240905,142300,415545900,74400,74400,74500,74400,34
20240905,142200,413015900,74400,74400,74400,74400,12
20240905,142100,412123100,74400,74400,74400,74400,2
20240905,142000,411974300,74500,74400,74500,74400,11
20240905,141900,411155000,74400,74300,74400,74300,3
20240905,141800,410932000,74500,74300,74500,74300,13
20240905,141700,409963900,74400,74300,74400,74300,12
20240905,141600,409071300,74400,74400,74500,74400,23
20240905,141500,407359200,74400,74400,74400,74400,2
20240905,141400,407210400,74400,74400,74400,74300,22
20240905,141300,405573800,74200,74300,74300,74200,45
20240905,141200,402231400,74300,74300,74300,74300,2
20240905,141100,402082800,74300,74200,74300,74200,17
20240905,141000,400820400,74200,74300,74300,74200,131
20240905,140900,391097300,74300,74200,74300,74200,8
20240905,140800,390503100,74300,74200,74300,74200,3
20240905,140700,390280400,74200,74300,74300,74200,14
20240905,140600,389240500,74200,74400,74400,74200,121
20240905,140500,380252900,74300,74400,74400,74300,9
20240905,140400,379583500,74300,74300,74300,74300,3
20240905,140300,379360600,74300,74600,74600,74300,128
20240905,140200,369826400,74700,74700,74700,74700,9
20240905,140100,369154100,74600,74600,74600,74600,4
20240905,140000,368855700,74600,74500,74600,74500,14
20240905,135900,367812100,74500,74600,74600,74500,19
20240905,135800,366395800,74600,74600,74600,74600,8
20240905,135700,365799000,74700,74600,74700,74600,6
20240905,135600,365351000,74600,74600,74600,74600,2
20240905,135500,365201800,74700,74600,74700,74600,11
20240905,135400,364380400,74600,74600,74600,74600,2
20240905,135300,364231200,74700,74600,74700,74600,12
20240905,135200,363335000,74500,74500,74500,74500,2
20240905,135100,363186000,74700,74700,74700,74600,10
20240905,135000,362439200,74600,74600,74600,74600,2
20240905,134900,362290000,74600,74700,74700,74600,11
20240905,134800,361468500,74600,74500,74600,74500,3
20240905,134700,361244900,74500,74600,74600,74500,9
20240905,134600,360573700,74500,74600,74600,74500,9
20240905,134500,359902500,74600,74600,74600,74600,2
20240905,134400,359753300,74600,74700,74700,74600,14
20240905,134300,358707700,74600,74600,74600,74600,2
20240905,134200,358558500,74600,74600,74600,74600,1
20240905,134100,358483900,74700,74700,74700,74700,0
20240905,134000,358483900,74700,74900,74900,74700,30
20240905,133900,356238900,74900,74900,74900,74900,0
20240905,133800,356238900,74900,74900,74900,74900,0
20240905,133700,356238900,74900,74800,74900,74800,21
20240905,133600,354668000,74900,74900,74900,74900,4
20240905,133500,354368400,74900,74900,74900,74900,10
20240905,133400,353619400,74900,74900,74900,74900,0
20240905,133300,353619400,74900,74900,74900,74900,0
20240905,133200,353619400,74900,74900,74900,74900,7
20240905,133100,353095100,74900,74900,74900,74900,1
20240905,133000,353020200,74900,74800,74900,74800,10
20240905,132900,352271300,74800,74800,74800,74800,0
20240905,132800,352271300,74800,75100,75100,74800,3
20240905,132700,352046600,74900,74800,74900,74800,21
20240905,132600,350475200,74900,74800,74900,74800,21
20240905,132500,348903400,74800,74800,74800,74800,0
20240905,132400,348903400,74800,74800,74800,74800,0
20240905,132300,348903400,74800,74800,74800,74800,53
20240905,132200,344939000,74700,74700,74700,74700,0
20240905,132100,344939000,74700,74700,74700,74700,3
20240905,132000,344714900,74700,74700,74700,74700,0
20240905,131900,344714900,74700,74700,74700,74700,8
20240905,131800,344117300,74600,74600,74600,74600,0
20240905,131700,344117300,74600,74500,74600,74500,16
20240905,131600,342924200,74500,74500,74500,74500,0
20240905,131500,342924200,74500,74500,74500,74500,0
20240905,131400,342924200,74500,74400,74500,74300,101
20240905,131300,335410700,74400,74400,74400,74400,2
20240905,131200,335261900,74500,74500,74500,74500,9
20240905,131100,334591400,74500,74500,74500,74500,11
20240905,131000,333771900,74600,74600,74600,74600,21
20240905,130900,332205300,74700,74700,74700,74700,0
20240905,130800,332205300,74700,74700,74700,74700,8
20240905,130700,331607700,74500,74500,74500,74500,3
20240905,130600,331384200,74500,74500,74500,74500,0
20240905,130500,331384200,74500,74500,74500,74500,16
20240905,130400,330192200,74500,74500,74500,74500,0
20240905,130300,330192200,74500,74500,74500,74500,0
20240905,130200,330192200,74500,74500,74500,74500,0
20240905,130100,330192200,74500,74500,74500,74500,1
20240905,130000,330117700,74500,74600,74600,74500,15
20240905,125900,329000100,74500,74500,74500,74500,0
20240905,125800,329000100,74500,74500,74500,74500,16
20240905,125700,327808100,74500,74500,74500,74500,4
20240905,125600,327510100,74400,74400,74400,74400,0
20240905,125500,327510100,74400,74400,74400,74400,1
20240905,125400,327435700,74400,74400,74400,74400,0
20240905,125300,327435700,74400,74500,74500,74400,9
20240905,125200,326765700,74400,74400,74400,74400,118
20240905,125100,317986500,74400,74400,74400,74400,33
20240905,125000,315531300,74300,74300,74300,74300,13
20240905,124900,314565400,74400,74400,74400,74400,4
20240905,124800,314267800,74400,74500,74500,74400,99
20240905,124700,306902100,74500,74500,74500,74500,0
20240905,124600,306902100,74500,74500,74500,74500,0
20240905,124500,306902100,74500,74500,74500,74500,6
20240905,124400,306455100,74500,74500,74500,74500,6
20240905,124300,306008100,74500,74500,74500,74500,10
20240905,124200,305263100,74400,74700,74700,74400,371
20240905,124100,277613000,74700,74700,74700,74700,0
20240905,124000,277613000,74700,74700,74700,74700,4
20240905,123900,277314200,74600,74800,74800,74600,61
20240905,123800,272761600,74900,74900,74900,74900,0
20240905,123700,272761600,74900,74900,74900,74900,0
20240905,123600,272761600,74900,74900,74900,74900,0
20240905,123500,272761600,74900,74900,74900,74900,0
20240905,123400,272761600,74900,74900,74900,74900,0
20240905,123300,272761600,74900,74800,74900,74800,6
20240905,123200,272312600,74800,74800,74800,74800,4
20240905,123100,272013400,74800,74800,74800,74800,0
20240905,123000,272013400,74800,74800,74800,74800,0
20240905,122900,272013400,74800,74800,74800,74800,0
20240905,122800,272013400,74800,74800,74800,74800,21
20240905,122700,270442600,74900,74900,74900,74900,4
20240905,122600,270143000,74900,74900,74900,74900,5
20240905,122500,269768500,74900,74900,74900,74900,0
20240905,122400,269768500,74900,74900,74900,74900,0
20240905,122300,269768500,74900,74900,74900,74900,3
20240905,122200,269543800,74800,74800,74800,74800,0
20240905,122100,269543800,74800,74800,74800,74800,0
20240905,122000,269543800,74800,74800,74800,74800,0
20240905,121900,269543800,74800,74800,74800,74800,0
20240905,121800,269543800,74800,74800,74800,74800,0
20240905,121700,269543800,74800,74800,74800,74800,4
20240905,121600,269244600,74800,74800,74800,74800,0
20240905,121500,269244600,74800,74800,74800,74800,15
20240905,121400,268122600,74800,74800,74800,74800,0
20240905,121300,268122600,74800,74800,74800,74800,0
20240905,121200,268122600,74800,74800,74800,74800,6
20240905,121100,267673800,74900,74900,74900,74900,0
20240905,121000,267673800,74900,74900,74900,74800,32
20240905,120900,265278800,74900,74900,74900,74900,0
20240905,120800,265278800,74900,74900,74900,74900,17
20240905,120700,264005500,74900,74900,74900,74900,0
20240905,120600,264005500,74900,74900,74900,74900,0
20240905,120500,264005500,74900,74900,74900,74900,26
20240905,120400,262058100,74900,74900,74900,74900,3
20240905,120300,261833400,74900,74900,74900,74900,0
20240905,120200,261833400,74900,74900,74900,74900,10
20240905,120100,261084400,74900,74900,74900,74900,0
20240905,120000,261084400,74900,74900,74900,74900,18
20240905,115900,259736200,74900,74900,74900,74900,0
20240905,115800,259736200,74900,74900,74900,74900,4
20240905,115700,259436600,74900,74900,74900,74900,1
20240905,115600,259361700,74900,74900,74900,74900,1
20240905,115500,259286800,74800,74800,74800,74800,1
20240905,115400,259212000,74800,74800,74800,74800,3
20240905,115300,258987600,74900,74900,74900,74900,4
20240905,115200,258688000,74900,74900,74900,74900,4
20240905,115100,258388400,74800,74800,74800,74800,0
20240905,115000,258388400,74800,74800,74800,74800,1
20240905,114900,258313600,74900,74900,74900,74900,4
20240905,114800,258014000,74900,74900,74900,74900,1
20240905,114700,257939100,74900,74900,74900,74900,0
20240905,114600,257939100,74900,74900,74900,74900,18
20240905,114500,256590900,74900,74900,74900,74900,4
20240905,114400,256291300,74900,74900,74900,74900,3
20240905,114300,256066600,74900,74900,74900,74900,0
20240905,114200,256066600,74900,74900,74900,74900,1
20240905,114100,255991700,74900,74900,74900,74900,4
20240905,114000,255692100,74900,74900,74900,74900,0
20240905,113900,255692100,74900,74900,74900,74900,0
20240905,113800,255692100,74900,74900,74900,74900,0
20240905,113700,255692100,74900,74900,74900,74900,0
20240905,113600,255692100,74900,74900,74900,74900,4
20240905,113500,255392500,74800,74800,74800,74800,0
20240905,113400,255392500,74800,74800,74800,74800,0
20240905,113300,255392500,74800,74800,74800,74800,0
20240905,113200,255392500,74800,74800,74800,74800,1
20240905,113100,255317700,74800,74600,74800,74600,168
20240905,113000,242784700,74400,74400,74400,74400,0
20240905,112900,242784700,74400,74500,74500,74400,51
20240905,112800,238989300,74600,74600,74600,74600,6
20240905,112700,238541700,74500,74500,74500,74500,0
20240905,112600,238541700,74500,74600,74600,74500,9
20240905,112500,237870400,74600,74600,74600,74600,55
20240905,112400,233767400,74600,74500,74600,74500,82
20240905,112300,227658200,74500,74600,74600,74500,492
20240905,112200,191002700,74700,75000,75000,74700,379
20240905,112100,162650800,75100,75100,75100,75100,0
20240905,112000,162650800,75100,75100,75100,75100,0
20240905,111900,162650800,75100,75100,75100,75100,4
20240905,111800,162350400,75000,75000,75000,75000,0
20240905,111700,162350400,75000,75000,75000,75000,117
20240905,111600,153575400,75100,75100,75100,75100,0
20240905,111500,153575400,75100,75200,75200,75000,6
20240905,111400,153124800,75100,75100,75100,75100,0
20240905,111300,153124800,75100,75100,75100,75100,0
20240905,111200,153124800,75100,75100,75100,75100,25
20240905,111100,151247300,75200,75200,75200,75200,13
20240905,111000,150269700,75200,75300,75400,75200,106
20240905,110900,142297200,75200,75200,75200,75200,137
20240905,110800,131994800,75500,75400,75500,75300,41
20240905,110700,128905900,75500,75500,75500,75500,0
20240905,110600,128905900,75500,75500,75500,75500,1
20240905,110500,128830400,75400,75500,75500,75400,8
20240905,110400,128227100,75500,75500,75500,75500,1
20240905,110300,128151600,75400,75400,75400,75400,0
20240905,110200,128151600,75400,75400,75400,75400,15
20240905,110100,127020600,75400,75400,75400,75400,1
20240905,110000,126945200,75500,75500,75500,75500,0
20240905,105900,126945200,75500,75400,75500,75400,5
20240905,105800,126568100,75500,75500,75500,75500,1
20240905,105700,126492600,75300,75400,75400,75300,18
20240905,105600,125135600,75400,75400,75400,75400,3
20240905,105500,124909400,75600,75600,75600,75600,0
20240905,105400,124909400,75600,75600,75600,75600,0
20240905,105300,124909400,75600,75400,75600,75400,11
20240905,105200,124079000,75400,75400,75400,75300,66
20240905,105100,119107600,75500,75500,75500,75500,15
20240905,105000,117975100,75600,75600,75600,75500,5
20240905,104900,117597400,75500,75500,75500,75500,24
20240905,104800,115785400,75600,75600,75600,75600,0
20240905,104700,115785400,75600,75600,75600,75600,0
20240905,104600,115785400,75600,75600,75600,75600,0
20240905,104500,115785400,75600,75600,75600,75600,4
20240905,104400,115483000,75600,75600,75600,75600,0
20240905,104300,115483000,75600,75600,75600,75600,0
20240905,104200,115483000,75600,75600,75600,75600,0
20240905,104100,115483000,75600,75600,75600,75500,16
20240905,104000,114274500,75600,75600,75600,75600,0
20240905,103900,114274500,75600,75600,75600,75600,12
20240905,103800,113367300,75600,75600,75600,75600,0
20240905,103700,113367300,75600,75600,75600,75600,0
20240905,103600,113367300,75600,75600,75600,75600,0
20240905,103500,113367300,75600,75600,75600,75600,0
20240905,103400,113367300,75600,75600,75600,75600,0
20240905,103300,113367300,75600,75600,75600,75600,0
20240905,103200,113367300,75600,75600,75600,75600,1
20240905,103100,113291700,75500,75400,75500,75400,102
20240905,103000,105600400,75300,75300,75300,75300,0
20240905,102900,105600400,75300,75300,75300,75300,0
20240905,102800,105600400,75300,75600,75600,75300,382
20240905,102700,76797700,75600,75600,75600,75600,0
20240905,102600,76797700,75600,75600,75600,75600,0
20240905,102500,76797700,75600,75600,75600,75600,0
20240905,102400,76797700,75600,75600,75600,75600,4
20240905,102300,76495300,75600,75600,75600,75600,0
20240905,102200,76495300,75600,75600,75600,75600,0
20240905,102100,76495300,75600,75600,75600,75600,1
20240905,102000,76419700,75500,75500,75500,75500,2
20240905,101900,76268700,75600,75600,75600,75600,4
20240905,101800,75966300,75600,75600,75600,75600,0
20240905,101700,75966300,75600,75600,75600,75600,2
20240905,101600,75815100,75600,75600,75600,75600,0
20240905,101500,75815100,75600,75500,75600,75500,40
20240905,101400,72794700,75600,75600,75600,75600,0
20240905,101300,72794700,75600,75600,75600,75600,0
20240905,101200,72794700,75600,75600,75600,75600,0
20240905,101100,72794700,75600,75500,75600,75500,6
20240905,101000,72341300,75600,75700,75700,75600,16
20240905,100900,71130600,75700,75700,75700,75700,1
20240905,100800,71054900,75700,75700,75700,75700,20
20240905,100700,69540900,75700,75700,75700,75700,0
20240905,100600,69540900,75700,75700,75700,75700,0
20240905,100500,69540900,75700,75600,75700,75600,2
20240905,100400,69389600,75500,75500,75500,75500,7
20240905,100300,68861100,75500,75500,75500,75500,1
20240905,100200,68785600,75600,75600,75600,75600,4
20240905,100100,68483200,75700,75700,75700,75700,0
20240905,100000,68483200,75700,75700,75700,75700,0
20240905,095900,68483200,75700,75700,75700,75700,1
20240905,095800,68407500,75600,75600,75600,75600,4
20240905,095700,68105100,75600,75600,75600,75600,0
20240905,095600,68105100,75600,75600,75600,75600,0
20240905,095500,68105100,75600,75600,75600,75600,0
20240905,095400,68105100,75600,75500,75600,75500,8
20240905,095300,67500700,75600,75600,75600,75600,5
20240905,095200,67122700,75600,75600,75600,75600,0
20240905,095100,67122700,75600,75600,75600,75600,0
20240905,095000,67122700,75600,75600,75600,75600,4
20240905,094900,66820300,75600,75600,75600,75600,0
20240905,094800,66820300,75600,75600,75600,75600,0
20240905,094700,66820300,75600,75600,75600,75600,0
20240905,094600,66820300,75600,75600,75600,75600,6
20240905,094500,66366700,75600,75600,75600,75600,49
20240905,094400,62662300,75700,75700,75700,75700,0
20240905,094300,62662300,75700,75700,75700,75700,0
20240905,094200,62662300,75700,75700,75700,75600,109
20240905,094100,54421500,75700,75800,75800,75700,5
20240905,094000,54042600,75800,75800,75800,75800,2
20240905,093900,53891000,75800,75700,75800,75700,9
20240905,093800,53209600,75800,75800,75800,75800,0
20240905,093700,53209600,75800,75800,75800,75800,4
20240905,093600,52906400,75800,75800,75800,75800,2
20240905,093500,52754800,75800,75700,75800,75700,2
20240905,093400,52603300,75800,75800,75800,75800,0
20240905,093300,52603300,75800,75800,75800,75800,4
20240905,093200,52300100,75800,75800,75800,75800,0
20240905,093100,52300100,75800,75800,75800,75800,2
20240905,093000,52148500,75600,75600,75600,75600,1
20240905,092900,52072900,75800,75700,75800,75700,43
20240905,092800,48814100,75600,75600,75600,75600,81
20240905,092700,42690500,75400,75500,75500,75400,5
20240905,092600,42313100,75600,75600,75600,75600,14
20240905,092500,41254700,75600,75600,75600,75600,4
20240905,092400,40952300,75500,75600,75600,75500,16
20240905,092300,39743000,75600,75600,75600,75600,1
20240905,092200,39667400,75500,75500,75500,75500,117
20240905,092100,30833900,75500,75400,75500,75300,9
20240905,092000,30155500,75500,75500,75500,75500,4
20240905,091900,29853500,75400,75400,75400,75400,0
20240905,091800,29853500,75400,75400,75400,75400,0
20240905,091700,29853500,75400,75400,75400,75400,0
20240905,091600,29853500,75400,75400,75400,75400,1
20240905,091500,29778100,75400,75400,75400,75400,0
20240905,091400,29778100,75400,75400,75400,75400,0
20240905,091300,29778100,75400,75400,75400,75400,6
20240905,091200,29325700,75400,75500,75500,75400,6
20240905,091100,28873000,75500,75400,75500,75400,51
20240905,091000,25027200,75400,75400,75400,75400,3
20240905,090900,24801000,75400,75400,75400,75400,0
20240905,090800,24801000,75400,75400,75400,75400,1
20240905,090700,24725600,75300,75300,75300,75300,0
20240905,090600,24725600,75300,75300,75300,75300,5
20240905,090500,24349100,75300,75300,75300,75300,0
20240905,090400,24349100,75300,75500,75500,75000,268
20240905,090300,4224000,75500,75100,75500,75100,11
20240905,090200,3397500,75500,75500,75500,75500,0
20240905,090100,3397500,75500,75500,75500,75500,13
20240905,090000,2416000,75500,75500,75500,75500,32