101490/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200500,1908919050,23950,23950,23950,23950,1584
20240909,200400,1908919050,23950,23950,23950,23950,0
20240909,200300,1908919050,23950,23950,23950,23950,0
20240909,200200,1908919050,23950,23950,23950,23950,0
20240909,200100,1908919050,23950,23950,23950,23950,0
20240909,200000,1908919050,23950,23950,23950,23950,0
20240909,195900,1908919050,23950,23950,23950,23950,0
20240909,195800,1908919050,23950,23950,23950,23950,0
20240909,195700,1908919050,23950,23950,23950,23950,0
20240909,195600,1908919050,23950,23950,23950,23950,0
20240909,195500,1908919050,23950,23950,23950,23950,0
20240909,195400,1908919050,23950,23950,23950,23950,0
20240909,195300,1908919050,23950,23950,23950,23950,0
20240909,195200,1908919050,23950,23950,23950,23950,0
20240909,195100,1908919050,23950,23950,23950,23950,0
20240909,195000,1908919050,23950,23950,23950,23950,0
20240909,194900,1908919050,23950,23950,23950,23950,0
20240909,194800,1908919050,23950,23950,23950,23950,0
20240909,194700,1908919050,23950,23950,23950,23950,0
20240909,194600,1908919050,23950,23950,23950,23950,0
20240909,194500,1908919050,23950,23950,23950,23950,0
20240909,194400,1908919050,23950,23950,23950,23950,0
20240909,194300,1908919050,23950,23950,23950,23950,0
20240909,194200,1908919050,23950,23950,23950,23950,0
20240909,194100,1908919050,23950,23950,23950,23950,0
20240909,194000,1908919050,23950,23950,23950,23950,0
20240909,193900,1908919050,23950,23950,23950,23950,0
20240909,193800,1908919050,23950,23950,23950,23950,0
20240909,193700,1908919050,23950,23950,23950,23950,0
20240909,193600,1908919050,23950,23950,23950,23950,0
20240909,193500,1908919050,23950,23950,23950,23950,1584
20240909,193400,1908919050,23950,23950,23950,23950,0
20240909,193300,1908919050,23950,23950,23950,23950,0
20240909,193200,1908919050,23950,23950,23950,23950,0
20240909,193100,1908919050,23950,23950,23950,23950,0
20240909,193000,1908919050,23950,23950,23950,23950,0
20240909,192900,1908919050,23950,23950,23950,23950,0
20240909,192800,1908919050,23950,23950,23950,23950,0
20240909,192700,1908919050,23950,23950,23950,23950,0
20240909,192600,1908919050,23950,23950,23950,23950,0
20240909,192500,1908919050,23950,23950,23950,23950,0
20240909,192400,1908919050,23950,23950,23950,23950,0
20240909,192300,1908919050,23950,23950,23950,23950,0
20240909,192200,1908919050,23950,23950,23950,23950,0
20240909,192100,1908919050,23950,23950,23950,23950,0
20240909,192000,1908919050,23950,23950,23950,23950,0
20240909,191900,1908919050,23950,23950,23950,23950,0
20240909,191800,1908919050,23950,23950,23950,23950,0
20240909,191700,1908919050,23950,23950,23950,23950,0
20240909,191600,1908919050,23950,23950,23950,23950,0
20240909,191500,1908919050,23950,23950,23950,23950,0
20240909,191400,1908919050,23950,23950,23950,23950,0
20240909,191300,1908919050,23950,23950,23950,23950,0
20240909,191200,1908919050,23950,23950,23950,23950,0
20240909,191100,1908919050,23950,23950,23950,23950,0
20240909,191000,1908919050,23950,23950,23950,23950,0
20240909,190900,1908919050,23950,23950,23950,23950,0
20240909,190800,1908919050,23950,23950,23950,23950,0
20240909,190700,1908919050,23950,23950,23950,23950,0
20240909,190600,1908919050,23950,23950,23950,23950,0
20240909,190500,1908919050,23950,23950,23950,23950,1584
20240909,190400,1908919050,23950,23950,23950,23950,0
20240909,190300,1908919050,23950,23950,23950,23950,0
20240909,190200,1908919050,23950,23950,23950,23950,0
20240909,190100,1908919050,23950,23950,23950,23950,0
20240909,190000,1908919050,23950,23950,23950,23950,0
20240909,185900,1908919050,23950,23950,23950,23950,0
20240909,185800,1908919050,23950,23950,23950,23950,0
20240909,185700,1908919050,23950,23950,23950,23950,0
20240909,185600,1908919050,23950,23950,23950,23950,0
20240909,185500,1908919050,23950,23950,23950,23950,0
20240909,185400,1908919050,23950,23950,23950,23950,0
20240909,185300,1908919050,23950,23950,23950,23950,0
20240909,185200,1908919050,23950,23950,23950,23950,0
20240909,185100,1908919050,23950,23950,23950,23950,0
20240909,185000,1908919050,23950,23950,23950,23950,0
20240909,184900,1908919050,23950,23950,23950,23950,0
20240909,184800,1908919050,23950,23950,23950,23950,0
20240909,184700,1908919050,23950,23950,23950,23950,0
20240909,184600,1908919050,23950,23950,23950,23950,0
20240909,184500,1908919050,23950,23950,23950,23950,0
20240909,184400,1908919050,23950,23950,23950,23950,0
20240909,184300,1908919050,23950,23950,23950,23950,0
20240909,184200,1908919050,23950,23950,23950,23950,0
20240909,184100,1908919050,23950,23950,23950,23950,0
20240909,184000,1908919050,23950,23950,23950,23950,0
20240909,183900,1908919050,23950,23950,23950,23950,0
20240909,183800,1908919050,23950,23950,23950,23950,0
20240909,183700,1908919050,23950,23950,23950,23950,0
20240909,183600,1908919050,23950,23950,23950,23950,0
20240909,183500,1908919050,23950,23950,23950,23950,1584
20240909,183400,1908919050,23950,23950,23950,23950,0
20240909,183300,1908919050,23950,23950,23950,23950,0
20240909,183200,1908919050,23950,23950,23950,23950,0
20240909,183100,1908919050,23950,23950,23950,23950,0
20240909,183000,1908919050,23950,23950,23950,23950,0
20240909,182900,1908919050,23950,23950,23950,23950,0
20240909,182800,1908919050,23950,23950,23950,23950,0
20240909,182700,1908919050,23950,23950,23950,23950,0
20240909,182600,1908919050,23950,23950,23950,23950,0
20240909,182500,1908919050,23950,23950,23950,23950,0
20240909,182400,1908919050,23950,23950,23950,23950,0
20240909,182300,1908919050,23950,23950,23950,23950,0
20240909,182200,1908919050,23950,23950,23950,23950,0
20240909,182100,1908919050,23950,23950,23950,23950,0
20240909,182000,1908919050,23950,23950,23950,23950,0
20240909,181900,1908919050,23950,23950,23950,23950,0
20240909,181800,1908919050,23950,23950,23950,23950,0
20240909,181700,1908919050,23950,23950,23950,23950,0
20240909,181600,1908919050,23950,23950,23950,23950,0
20240909,181500,1908919050,23950,23950,23950,23950,0
20240909,181400,1908919050,23950,23950,23950,23950,0
20240909,181300,1908919050,23950,23950,23950,23950,0
20240909,181200,1908919050,23950,23950,23950,23950,0
20240909,181100,1908919050,23950,23950,23950,23950,0
20240909,181000,1908919050,23950,23950,23950,23950,0
20240909,180900,1908919050,23950,23950,23950,23950,0
20240909,180800,1908919050,23950,23950,23950,23950,0
20240909,180700,1908919050,23950,23950,23950,23950,0
20240909,180600,1908919050,23950,23950,23950,23950,0
20240909,180500,1908919050,23950,23950,23950,23950,1584
20240909,180400,1908919050,23950,23950,23950,23950,0
20240909,180300,1908919050,23950,23950,23950,23950,0
20240909,180200,1908919050,23950,23950,23950,23950,0
20240909,180100,1908919050,23950,23950,23950,23950,0
20240909,180000,1908919050,23950,23950,23950,23950,0
20240909,175900,1908919050,23950,23950,23950,23950,0
20240909,175800,1908919050,23950,23950,23950,23950,0
20240909,175700,1908919050,23950,23950,23950,23950,0
20240909,175600,1908919050,23950,23950,23950,23950,0
20240909,175500,1908919050,23950,23950,23950,23950,0
20240909,175400,1908919050,23950,23950,23950,23950,0
20240909,175300,1908919050,23950,23950,23950,23950,0
20240909,175200,1908919050,23950,23950,23950,23950,0
20240909,175100,1908919050,23950,23950,23950,23950,0
20240909,175000,1908919050,23950,23950,23950,23950,0
20240909,174900,1908919050,23950,23950,23950,23950,0
20240909,174800,1908919050,23950,23950,23950,23950,0
20240909,174700,1908919050,23950,23950,23950,23950,0
20240909,174600,1908919050,23950,23950,23950,23950,0
20240909,174500,1908919050,23950,23950,23950,23950,0
20240909,174400,1908919050,23950,23950,23950,23950,0
20240909,174300,1908919050,23950,23950,23950,23950,0
20240909,174200,1908919050,23950,23950,23950,23950,0
20240909,174100,1908919050,23950,23950,23950,23950,0
20240909,174000,1908919050,23950,23950,23950,23950,0
20240909,173900,1908919050,23950,23950,23950,23950,0
20240909,173800,1908919050,23950,23950,23950,23950,0
20240909,173700,1908919050,23950,23950,23950,23950,0
20240909,173600,1908919050,23950,23950,23950,23950,0
20240909,173500,1908919050,23950,23950,23950,23950,1584
20240909,173400,1908919050,23950,23950,23950,23950,0
20240909,173300,1908919050,23950,23950,23950,23950,0
20240909,173200,1908919050,23950,23950,23950,23950,0
20240909,173100,1908919050,23950,23950,23950,23950,0
20240909,173000,1908919050,23950,23950,23950,23950,0
20240909,172900,1908919050,23950,23950,23950,23950,0
20240909,172800,1908919050,23950,23950,23950,23950,0
20240909,172700,1908919050,23950,23950,23950,23950,0
20240909,172600,1908919050,23950,23950,23950,23950,0
20240909,172500,1908919050,23950,23950,23950,23950,0
20240909,172400,1908919050,23950,23950,23950,23950,0
20240909,172300,1908919050,23950,23950,23950,23950,0
20240909,172200,1908919050,23950,23950,23950,23950,0
20240909,172100,1908919050,23950,23950,23950,23950,0
20240909,172000,1908919050,23950,23950,23950,23950,0
20240909,171900,1908919050,23950,23950,23950,23950,0
20240909,171800,1908919050,23950,23950,23950,23950,0
20240909,171700,1908919050,23950,23950,23950,23950,0
20240909,171600,1908919050,23950,23950,23950,23950,0
20240909,171500,1908919050,23950,23950,23950,23950,0
20240909,171400,1908919050,23950,23950,23950,23950,0
20240909,171300,1908919050,23950,23950,23950,23950,0
20240909,171200,1908919050,23950,23950,23950,23950,0
20240909,171100,1908919050,23950,23950,23950,23950,0
20240909,171000,1908919050,23950,23950,23950,23950,0
20240909,170900,1908919050,23950,23950,23950,23950,0
20240909,170800,1908919050,23950,23950,23950,23950,0
20240909,170700,1908919050,23950,23950,23950,23950,0
20240909,170600,1908919050,23950,23950,23950,23950,0
20240909,170500,1908919050,23950,23950,23950,23950,1584
20240909,170400,1908919050,23950,23950,23950,23950,0
20240909,170300,1908919050,23950,23950,23950,23950,0
20240909,170200,1908919050,23950,23950,23950,23950,0
20240909,170100,1908919050,23950,23950,23950,23950,0
20240909,170000,1908919050,23950,23950,23950,23950,0
20240909,165900,1908919050,23950,23950,23950,23950,0
20240909,165800,1908919050,23950,23950,23950,23950,0
20240909,165700,1908919050,23950,23950,23950,23950,0
20240909,165600,1908919050,23950,23950,23950,23950,0
20240909,165500,1908919050,23950,23950,23950,23950,0
20240909,165400,1908919050,23950,23950,23950,23950,0
20240909,165300,1908919050,23950,23950,23950,23950,0
20240909,165200,1908919050,23950,23950,23950,23950,0
20240909,165100,1908919050,23950,23950,23950,23950,0
20240909,165000,1908919050,23950,23950,23950,23950,0
20240909,164900,1908919050,23950,23950,23950,23950,0
20240909,164800,1908919050,23950,23950,23950,23950,0
20240909,164700,1908919050,23950,23950,23950,23950,0
20240909,164600,1908919050,23950,23950,23950,23950,0
20240909,164500,1908919050,23950,23950,23950,23950,0
20240909,164400,1908919050,23950,23950,23950,23950,0
20240909,164300,1908919050,23950,23950,23950,23950,0
20240909,164200,1908919050,23950,23950,23950,23950,0
20240909,164100,1908919050,23950,23950,23950,23950,0
20240909,164000,1908919050,23950,23950,23950,23950,0
20240909,163900,1908919050,23950,23950,23950,23950,0
20240909,163800,1908919050,23950,23950,23950,23950,0
20240909,163700,1908919050,23950,23950,23950,23950,0
20240909,163600,1908919050,23950,23950,23950,23950,0
20240909,163500,1908919050,23950,23950,23950,23950,1584
20240909,163400,1908919050,23950,23950,23950,23950,0
20240909,163300,1908919050,23950,23950,23950,23950,0
20240909,163200,1908919050,23950,23950,23950,23950,0
20240909,163100,1908919050,23950,23950,23950,23950,0
20240909,163000,1908919050,23950,23950,23950,23950,0
20240909,162900,1908919050,23950,23950,23950,23950,0
20240909,162800,1908919050,23950,23950,23950,23950,0
20240909,162700,1908919050,23950,23950,23950,23950,0
20240909,162600,1908919050,23950,23950,23950,23950,0
20240909,162500,1908919050,23950,23950,23950,23950,0
20240909,162400,1908919050,23950,23950,23950,23950,0
20240909,162300,1908919050,23950,23950,23950,23950,0
20240909,162200,1908919050,23950,23950,23950,23950,0
20240909,162100,1908919050,23950,23950,23950,23950,0
20240909,162000,1908919050,23950,23950,23950,23950,0
20240909,161900,1908919050,23950,23950,23950,23950,0
20240909,161800,1908919050,23950,23950,23950,23950,0
20240909,161700,1908919050,23950,23950,23950,23950,0
20240909,161600,1908919050,23950,23950,23950,23950,0
20240909,161500,1908919050,23950,23950,23950,23950,0
20240909,161400,1908919050,23950,23950,23950,23950,0
20240909,161300,1908919050,23950,23950,23950,23950,0
20240909,161200,1908919050,23950,23950,23950,23950,0
20240909,161100,1908919050,23950,23950,23950,23950,0
20240909,161000,1908919050,23950,23950,23950,23950,0
20240909,160900,1908919050,23950,23950,23950,23950,0
20240909,160800,1908919050,23950,23950,23950,23950,0
20240909,160700,1908919050,23950,23950,23950,23950,0
20240909,160600,1908919050,23950,23950,23950,23950,0
20240909,160500,1908919050,23950,23950,23950,23950,1584
20240909,160400,1908919050,23950,23950,23950,23950,0
20240909,160300,1908919050,23950,23950,23950,23950,0
20240909,160200,1908919050,23950,23950,23950,23950,0
20240909,160100,1908919050,23950,23950,23950,23950,0
20240909,160000,1908919050,23950,23950,23950,23950,0
20240909,155900,1908919050,23950,23950,23950,23950,0
20240909,155800,1908919050,23950,23950,23950,23950,0
20240909,155700,1908919050,23950,23950,23950,23950,0
20240909,155600,1908919050,23950,23950,23950,23950,0
20240909,155500,1908919050,23950,23950,23950,23950,0
20240909,155400,1908919050,23950,23950,23950,23950,0
20240909,155300,1908919050,23950,23950,23950,23950,0
20240909,155200,1908919050,23950,23950,23950,23950,0
20240909,155100,1908919050,23950,23950,23950,23950,0
20240909,155000,1908919050,23950,23950,23950,23950,0
20240909,154900,1908919050,23950,23950,23950,23950,0
20240909,154800,1908919050,23950,23950,23950,23950,0
20240909,154700,1908919050,23950,23950,23950,23950,0
20240909,154600,1908919050,23950,23950,23950,23950,0
20240909,154500,1908919050,23950,23950,23950,23950,0
20240909,154400,1908919050,23950,23950,23950,23950,0
20240909,154300,1908919050,23950,23950,23950,23950,0
20240909,154200,1908919050,23950,23950,23950,23950,0
20240909,154100,1908919050,23950,23950,23950,23950,0
20240909,154000,1908919050,23950,23950,23950,23950,0
20240909,153900,1908919050,23950,23950,23950,23950,0
20240909,153800,1908919050,23950,23950,23950,23950,0
20240909,153700,1908919050,23950,23950,23950,23950,0
20240909,153600,1908919050,23950,23950,23950,23950,0
20240909,153500,1908919050,23950,23950,23950,23950,1584
20240909,153400,1908919050,23950,23950,23950,23950,0
20240909,153300,1908919050,23950,23950,23950,23950,0
20240909,153200,1908919050,23950,23950,23950,23950,0
20240909,153100,1908919050,23950,23950,23950,23950,0
20240909,153000,1908919050,23950,23950,23950,23950,1584
20240909,152900,1870982250,23950,23950,23950,23950,0
20240909,152800,1870982250,23950,23950,23950,23950,0
20240909,152700,1870982250,23950,23950,23950,23950,0
20240909,152600,1870982250,23950,23950,23950,23950,0
20240909,152500,1870982250,23950,23950,23950,23950,0
20240909,152400,1870982250,23950,23950,23950,23950,0
20240909,152300,1870982250,23950,23950,23950,23950,0
20240909,152200,1870982250,23950,23950,23950,23950,0
20240909,152100,1870982250,23950,23950,23950,23950,0
20240909,152000,1870982250,23950,23950,23950,23950,0
20240909,151900,1870982250,23950,23900,23950,23900,142
20240909,151800,1867582800,23850,23850,23900,23850,906
20240909,151700,1845954500,23900,23900,23950,23900,547
20240909,151600,1832880900,23950,23950,23950,23900,250
20240909,151500,1826901250,23900,23800,23950,23800,360
20240909,151400,1818309050,23950,23850,23950,23850,235
20240909,151300,1812699000,23900,23900,23950,23850,241
20240909,151200,1806946450,23850,23900,23900,23850,362
20240909,151100,1798297900,23900,23850,23900,23850,405
20240909,151000,1788626300,23850,23900,23900,23850,164
20240909,150900,1784714550,23900,23900,23900,23850,408
20240909,150800,1774976200,23900,23900,23900,23900,4
20240909,150700,1774880600,23900,23850,23950,23850,1052
20240909,150600,1749779050,23800,23850,23850,23800,270
20240909,150500,1743352900,23800,23800,23850,23800,321
20240909,150400,1735712750,23850,23800,23850,23800,161
20240909,150300,1731880800,23800,23800,23800,23800,257
20240909,150200,1725764200,23800,23900,23900,23800,279
20240909,150100,1719123050,23850,23850,23850,23800,274
20240909,150000,1712596150,23800,23800,23800,23750,174
20240909,145900,1708455050,23800,23800,23850,23800,207
20240909,145800,1703526000,23850,23850,23850,23800,169
20240909,145700,1699503200,23850,23850,23850,23800,164
20240909,145600,1695599650,23800,23850,23850,23800,377
20240909,145500,1686626800,23850,23800,23850,23800,235
20240909,145400,1681030250,23800,23800,23850,23800,166
20240909,145300,1677079200,23850,23800,23850,23800,202
20240909,145200,1672271000,23800,23850,23850,23800,216
20240909,145100,1667122350,23900,23850,23900,23850,161
20240909,145000,1663282300,23950,23950,24000,23850,464
20240909,144900,1652183600,23950,23950,23950,23800,316
20240909,144800,1644631400,24000,23850,24000,23800,1039
20240909,144700,1619761450,23800,23800,23800,23800,157
20240909,144600,1616024850,23800,23900,23900,23800,140
20240909,144500,1612686500,23850,23850,23900,23850,162
20240909,144400,1608822600,23850,23850,23850,23800,168
20240909,144300,1604823650,23850,23900,23900,23850,149
20240909,144200,1601269800,23900,23900,23950,23850,174
20240909,144100,1597118900,23850,23800,23850,23800,314
20240909,144000,1589637850,23900,23850,23900,23850,164
20240909,143900,1585726100,23900,23900,23900,23900,1024
20240909,143800,1561252500,23950,23950,23950,23900,170
20240909,143700,1557189150,23850,23850,23850,23850,157
20240909,143600,1553444700,23900,23900,23900,23850,165
20240909,143500,1549509050,23850,23900,23900,23850,158
20240909,143400,1545740600,23800,23800,23950,23800,341
20240909,143300,1537614650,23800,23900,23900,23800,32
20240909,143200,1536850700,23850,23900,23900,23800,183
20240909,143100,1532493050,23800,23800,23850,23800,214
20240909,143000,1527399550,23800,23850,23850,23800,294
20240909,142900,1520392200,23900,23900,23900,23850,32
20240909,142800,1519627650,23950,23950,23950,23900,215
20240909,142700,1514488800,23900,23950,23950,23900,92
20240909,142600,1512289850,23900,23900,23900,23900,278
20240909,142500,1505645650,23850,23900,23900,23850,228
20240909,142400,1500202400,23900,23850,23900,23850,182
20240909,142300,1495857300,23900,23850,23900,23850,198
20240909,142200,1491134800,23900,23900,23900,23900,141
20240909,142100,1487764900,23900,23950,23950,23850,40
20240909,142000,1486808950,23900,23900,23900,23850,207
20240909,141900,1481869950,23850,23950,23950,23850,307
20240909,141800,1474544100,23950,23950,23950,23950,3
20240909,141700,1474472250,23950,23950,23950,23950,18
20240909,141600,1474041150,23900,23950,23950,23900,56
20240909,141500,1472700200,24000,24000,24000,24000,8
20240909,141400,1472508200,23950,23950,24000,23900,714
20240909,141300,1455437600,24000,24000,24000,24000,29
20240909,141200,1454741600,24000,23950,24000,23950,33
20240909,141100,1453949850,24000,24000,24000,24000,105
20240909,141000,1451429850,24000,24000,24000,24000,218
20240909,140900,1446197850,24000,24000,24000,24000,28
20240909,140800,1445525850,24000,24000,24000,23950,14
20240909,140700,1445189900,23950,24000,24000,23950,52
20240909,140600,1443942250,24000,24000,24000,24000,157
20240909,140500,1440174250,23950,24000,24000,23950,148
20240909,140400,1436629250,24000,24000,24000,23950,17
20240909,140300,1436221300,24000,23950,24000,23950,28
20240909,140200,1435549700,23950,24000,24000,23950,30
20240909,140100,1434829750,24000,23900,24000,23900,2
20240909,140000,1434781850,23900,23950,23950,23900,37
20240909,135900,1433896100,23950,24000,24000,23950,38
20240909,135800,1432984400,24000,24000,24000,23900,234
20240909,135700,1427382450,23950,23950,24000,23950,23
20240909,135600,1426830600,24000,24050,24050,24000,112
20240909,135500,1424140000,24000,24050,24050,24000,16
20240909,135400,1423755350,24000,24000,24000,24000,9
20240909,135300,1423539350,24050,24050,24050,24050,22
20240909,135200,1423010250,24050,24000,24050,24000,1115
20240909,135100,1396245850,24000,23950,24000,23950,25
20240909,135000,1395645950,23900,24000,24000,23900,68
20240909,134900,1394015250,24000,23950,24000,23950,65
20240909,134800,1392457850,23950,23950,24000,23950,11
20240909,134700,1392194050,23950,23950,23950,23950,5
20240909,134600,1392074300,23900,23950,24000,23900,22
20240909,134500,1391547600,23900,23950,24000,23900,161
20240909,134400,1387691200,23950,23950,24000,23950,50
20240909,134300,1386491800,23900,23950,23950,23900,182
20240909,134200,1382136300,23950,23950,23950,23900,329
20240909,134100,1374256850,23900,23900,23900,23900,7
20240909,134000,1374089550,23950,23900,23950,23900,21
20240909,133900,1373586700,23900,23900,23900,23900,2
20240909,133800,1373538900,23900,23900,23900,23900,10
20240909,133700,1373299900,23900,23900,23950,23900,18
20240909,133600,1372869200,23900,23950,23950,23900,14
20240909,133500,1372533950,23950,23950,23950,23950,0
20240909,133400,1372533950,23950,23950,23950,23950,2
20240909,133300,1372486050,23950,23950,23950,23900,344
20240909,133200,1364248950,23950,23950,23950,23950,154
20240909,133100,1360560650,23950,24000,24000,23950,17
20240909,133000,1360153000,24000,24000,24000,23950,31
20240909,132900,1359409100,24000,23950,24000,23950,42
20240909,132800,1358401200,23950,23950,23950,23950,421
20240909,132700,1348318250,23950,23900,23950,23900,30
20240909,132600,1347599950,23950,23900,23950,23900,229
20240909,132500,1342115650,23900,23900,23900,23900,315
20240909,132400,1334587150,23900,23900,23900,23850,37
20240909,132300,1333703200,23900,23850,23900,23850,22
20240909,132200,1333177500,23900,23850,23900,23850,7
20240909,132100,1333010500,23850,23850,23850,23850,2
20240909,132000,1332962800,23850,23850,23850,23850,7
20240909,131900,1332795850,23850,23800,23850,23800,396
20240909,131800,1323351500,23750,23800,23800,23750,221
20240909,131700,1318092950,23800,23800,23800,23800,2
20240909,131600,1318045350,23850,23750,23850,23750,49
20240909,131500,1316880050,23750,23800,23800,23750,13
20240909,131400,1316571050,23800,23850,23850,23800,191
20240909,131300,1312025050,23850,23850,23850,23850,165
20240909,131200,1308089800,23850,23850,23850,23850,2
20240909,131100,1308042100,23850,23800,23850,23800,9
20240909,131000,1307827750,23750,23850,23900,23750,1583
20240909,130900,1270064000,23850,23850,23850,23800,369
20240909,130800,1261264050,23800,23800,23800,23800,64
20240909,130700,1259740850,23800,23800,23800,23750,363
20240909,130600,1251107100,23800,23800,23850,23800,140
20240909,130500,1247773400,23800,23850,23850,23800,1261
20240909,130400,1217748650,23850,23850,23850,23850,12
20240909,130300,1217462450,23850,23850,23850,23850,1
20240909,130200,1217438600,23850,23850,23850,23850,8
20240909,130100,1217247800,23900,23900,23950,23900,199
20240909,130000,1212491550,23900,23900,23950,23900,365
20240909,125900,1203767350,23900,23850,23900,23850,61
20240909,125800,1202312050,23900,23850,23900,23850,24
20240909,125700,1201738800,23850,23850,23850,23850,0
20240909,125600,1201738800,23850,23900,23900,23850,15
20240909,125500,1201380400,23850,23900,23900,23850,25
20240909,125400,1200782950,23900,23900,23900,23900,10
20240909,125300,1200543950,23900,23800,23900,23800,805
20240909,125200,1181346050,23850,23800,23850,23800,10
20240909,125100,1181107650,23850,23850,23850,23850,92
20240909,125000,1178913450,23850,23750,23850,23750,37
20240909,124900,1178031500,23850,23800,23850,23750,304
20240909,124800,1170795100,23800,23850,23850,23800,37
20240909,124700,1169912850,23800,23800,23800,23800,1
20240909,124600,1169889050,23850,23800,23850,23800,32
20240909,124500,1169125950,23850,23800,23850,23800,17
20240909,124400,1168720850,23800,23800,23800,23800,2
20240909,124300,1168673250,23800,23800,23800,23800,2
20240909,124200,1168625650,23850,23850,23850,23850,246
20240909,124100,1162758550,23800,23800,23850,23800,64
20240909,124000,1161235000,23800,23850,23850,23800,280
20240909,123900,1154560900,23850,23850,23850,23850,0
20240909,123800,1154560900,23850,23850,23850,23850,55
20240909,123700,1153249150,23850,23800,23850,23800,143
20240909,123600,1149843700,23800,23800,23800,23800,0
20240909,123500,1149843700,23800,23850,23850,23800,85
20240909,123400,1147816550,23850,23850,23850,23850,8
20240909,123300,1147625750,23850,23850,23850,23850,129
20240909,123200,1144549100,23900,23850,23900,23850,220
20240909,123100,1139291450,23850,23900,23900,23850,11
20240909,123000,1139028650,23850,23850,23850,23850,0
20240909,122900,1139028650,23850,23900,23900,23850,11
20240909,122800,1138765800,23850,23900,23950,23850,7
20240909,122700,1138598300,23950,23800,23950,23800,19
20240909,122600,1138145100,23900,23900,23900,23900,47
20240909,122500,1137021800,23900,23850,23900,23850,53
20240909,122400,1135755200,23950,23800,23950,23800,20
20240909,122300,1135277450,23800,23850,23850,23800,61
20240909,122200,1133825050,23800,23800,23800,23800,1
20240909,122100,1133801250,23850,23850,23850,23850,101
20240909,122000,1131392400,23850,23950,23950,23850,183
20240909,121900,1127018650,23950,23850,23950,23850,162
20240909,121800,1123145900,23850,23850,23900,23850,31
20240909,121700,1122405600,23850,23850,23850,23850,12
20240909,121600,1122119400,23850,23850,23850,23850,2
20240909,121500,1122071700,23850,23850,23850,23850,53
20240909,121400,1120807650,23850,23900,23900,23850,7
20240909,121300,1120640650,23850,23850,23850,23850,2
20240909,121200,1120592950,23850,23850,23850,23850,7
20240909,121100,1120426000,23900,23900,23900,23900,227
20240909,121000,1115000700,23900,23900,23950,23900,23
20240909,120900,1114450950,23900,23850,23900,23850,129
20240909,120800,1111367950,23900,23900,23900,23900,5
20240909,120700,1111248450,23800,23800,23950,23800,488
20240909,120600,1099591450,23800,23800,23800,23800,6
20240909,120500,1099448650,23850,23850,23850,23850,50
20240909,120400,1098256150,23800,23800,23850,23800,97
20240909,120300,1095943800,23800,23850,23850,23800,315
20240909,120200,1088435300,23850,23900,23900,23850,2
20240909,120100,1088387550,23850,23900,23900,23850,387
20240909,120000,1079138550,23950,23900,23950,23900,117
20240909,115900,1076336850,23950,23900,23950,23900,8
20240909,115800,1076145350,23900,23900,23900,23900,84
20240909,115700,1074137750,23900,23900,23950,23850,8
20240909,115600,1073946350,23900,23900,23900,23900,116
20240909,115500,1071173950,23950,23850,23950,23850,12
20240909,115400,1070886750,23950,23900,23950,23900,59
20240909,115300,1069475850,23900,23850,23950,23850,150
20240909,115200,1065895900,23900,23900,23900,23900,161
20240909,115100,1062048000,23900,23900,23950,23850,71
20240909,115000,1060350800,23900,23850,23900,23850,107
20240909,114900,1057798500,23950,23950,23950,23900,62
20240909,114800,1056315650,23900,23850,23900,23850,23
20240909,114700,1055766250,23950,23900,23950,23900,75
20240909,114600,1053973000,23900,23900,23900,23900,5
20240909,114500,1053853500,23900,23900,23950,23850,184
20240909,114400,1049458050,23900,23900,23950,23850,181
20240909,114300,1045130250,23900,23900,23950,23900,24
20240909,114200,1044555650,23850,23900,23950,23850,101
20240909,114100,1042137900,23850,23850,23850,23850,6
20240909,114000,1041994800,23850,23850,23950,23850,109
20240909,113900,1039393500,23850,23850,23850,23850,2
20240909,113800,1039345800,23950,23900,23950,23900,113
20240909,113700,1036640400,23900,23900,23950,23900,25
20240909,113600,1036041850,23850,23900,23900,23850,31
20240909,113500,1035301450,23850,23850,23850,23850,9
20240909,113400,1035086800,23900,23950,23950,23900,8
20240909,113300,1034895500,23900,23850,23900,23850,252
20240909,113200,1028872950,23850,23850,23850,23850,102
20240909,113100,1026440250,23900,23850,23900,23850,200
20240909,113000,1021663600,23850,23900,23900,23850,3
20240909,112900,1021592000,23850,23850,23850,23850,2
20240909,112800,1021544300,23900,23850,23900,23850,244
20240909,112700,1015718050,23800,23850,23850,23800,36
20240909,112600,1014859550,23850,23850,23850,23850,94
20240909,112500,1012617650,23900,23900,23900,23900,0
20240909,112400,1012617650,23900,23900,23950,23850,1421
20240909,112300,978660600,23900,23800,23900,23750,465
20240909,112200,967579950,23750,23750,23800,23750,156
20240909,112100,963867750,23750,23750,23750,23750,56
20240909,112000,962537750,23750,23700,23750,23700,112
20240909,111900,959878650,23700,23650,23700,23650,22
20240909,111800,959357350,23650,23700,23700,23650,110
20240909,111700,956750700,23750,23750,23750,23750,115
20240909,111600,954019450,23750,23700,23750,23700,14
20240909,111500,953687050,23750,23650,23750,23650,386
20240909,111400,944537200,23650,23700,23700,23650,15
20240909,111300,944182400,23750,23650,23750,23650,17
20240909,111200,943779250,23650,23700,23750,23650,163
20240909,111100,939916500,23650,23700,23700,23650,20
20240909,111000,939443100,23700,23700,23700,23650,9
20240909,110900,939229900,23700,23650,23700,23650,44
20240909,110800,938187350,23650,23650,23650,23650,1
20240909,110700,938163700,23700,23700,23700,23700,99
20240909,110600,935817400,23700,23650,23700,23650,177
20240909,110500,931622750,23700,23700,23700,23600,592
20240909,110400,917598050,23700,23700,23700,23650,24
20240909,110300,917029350,23700,23600,23700,23600,208
20240909,110200,912114850,23600,23600,23600,23600,3
20240909,110100,912044050,23650,23600,23650,23600,26
20240909,110000,911429250,23600,23650,23700,23600,277
20240909,105900,904878350,23650,23600,23700,23600,424
20240909,105800,894850300,23600,23650,23650,23600,8
20240909,105700,894661450,23600,23600,23600,23600,36
20240909,105600,893811850,23600,23600,23650,23600,113
20240909,105500,891144950,23600,23650,23700,23600,515
20240909,105400,878963700,23700,23600,23700,23550,947
20240909,105300,856574700,23550,23500,23550,23500,903
20240909,105200,835331700,23450,23500,23500,23450,74
20240909,105100,833593100,23450,23350,23450,23350,821
20240909,105000,814353000,23400,23250,23400,23200,46
20240909,104900,813282350,23400,23350,23400,23250,157
20240909,104800,809622300,23350,23350,23350,23350,18
20240909,104700,809202000,23350,23350,23350,23350,68
20240909,104600,807614200,23350,23350,23400,23350,555
20240909,104500,794654300,23250,23250,23250,23250,30
20240909,104400,793956800,23350,23300,23350,23300,165
20240909,104300,790104900,23300,23250,23300,23200,228
20240909,104200,784802450,23350,23350,23350,23350,40
20240909,104100,783868450,23350,23350,23350,23350,135
20240909,104000,780716200,23350,23300,23350,23300,104
20240909,103900,778288150,23250,23250,23250,23250,2
20240909,103800,778241650,23300,23300,23300,23300,25
20240909,103700,777659150,23300,23350,23350,23300,91
20240909,103600,775538750,23350,23350,23350,23350,99
20240909,103500,773227100,23350,23400,23400,23350,524
20240909,103400,760967850,23350,23300,23400,23300,252
20240909,103300,755082100,23300,23300,23300,23300,35
20240909,103200,754266600,23350,23300,23350,23250,214
20240909,103100,749279450,23250,23250,23250,23250,2
20240909,103000,749232950,23250,23250,23250,23200,13
20240909,102900,748930950,23250,23250,23250,23250,52
20240909,102800,747721950,23200,23200,23200,23200,2
20240909,102700,747675550,23200,23200,23200,23200,1
20240909,102600,747652350,23250,23200,23300,23200,105
20240909,102500,745211150,23250,23200,23250,23200,84
20240909,102400,743258350,23200,23200,23200,23200,6
20240909,102300,743119150,23150,23150,23150,23150,11
20240909,102200,742864500,23200,23250,23250,23200,67
20240909,102100,741306850,23250,23250,23250,23150,112
20240909,102000,738703450,23200,23200,23200,23200,103
20240909,101900,736313850,23250,23250,23250,23250,1
20240909,101800,736290600,23250,23250,23250,23250,20
20240909,101700,735825600,23300,23300,23300,23300,0
20240909,101600,735825600,23300,23300,23300,23250,522
20240909,101500,723687350,23300,23400,23400,23300,167
20240909,101400,719791250,23350,23350,23350,23350,144
20240909,101300,716428850,23350,23300,23350,23300,31
20240909,101200,715706050,23300,23300,23350,23300,50
20240909,101100,714540900,23350,23300,23350,23300,164
20240909,101000,710719650,23300,23250,23300,23250,66
20240909,100900,709184800,23250,23200,23250,23200,27
20240909,100800,708558350,23250,23250,23250,23250,1
20240909,100700,708535100,23300,23300,23300,23300,0
20240909,100600,708535100,23300,23250,23350,23050,578
20240909,100500,695169350,23250,23300,23350,23150,114
20240909,100400,692518500,23300,23200,23300,23050,696
20240909,100300,676389050,23200,23300,23300,23200,541
20240909,100200,663821550,23350,23350,23350,23350,145
20240909,100100,660435800,23400,23300,23400,23300,400
20240909,100000,651107350,23250,23150,23250,23150,79
20240909,095900,649271150,23250,23200,23250,23200,41
20240909,095800,648319900,23250,23200,23250,23200,44
20240909,095700,647297000,23250,23200,23250,23200,47
20240909,095600,646206550,23250,23250,23250,23250,1
20240909,095500,646183300,23100,23250,23250,23100,500
20240909,095400,634592200,23250,23250,23250,23250,6
20240909,095300,634452700,23250,23250,23250,23200,135
20240909,095200,631314450,23250,23250,23250,23200,234
20240909,095100,625874000,23250,23250,23250,23200,1230
20240909,095000,597285850,23250,23250,23250,23250,2
20240909,094900,597239350,23250,23250,23250,23200,3
20240909,094800,597169650,23250,23150,23250,23150,721
20240909,094700,580440350,23150,23200,23200,23150,121
20240909,094600,577639150,23150,23150,23150,23150,10
20240909,094500,577407650,23200,23150,23200,23150,72
20240909,094400,575740000,23200,23250,23250,23150,459
20240909,094300,565093500,23200,23200,23250,23200,5
20240909,094200,564977450,23250,23250,23250,23250,761
20240909,094100,547284200,23250,23250,23250,23250,6
20240909,094000,547144700,23250,23200,23250,23200,242
20240909,093900,541524500,23250,23250,23250,23250,241
20240909,093800,535921250,23200,23200,23250,23200,176
20240909,093700,531836250,23150,23150,23150,23150,0
20240909,093600,531836250,23150,23200,23200,23150,85
20240909,093500,529867500,23200,23050,23200,23050,485
20240909,093400,518665850,23100,23100,23100,23100,177
20240909,093300,514577150,23000,23100,23100,23000,16
20240909,093200,514207650,23050,23050,23050,23050,304
20240909,093100,507200450,23150,23200,23200,23100,595
20240909,093000,493442650,23200,23150,23200,23150,95
20240909,092900,491241450,23150,23150,23250,23150,1560
20240909,092800,455073500,23100,23050,23150,23050,1080
20240909,092700,430147400,22950,23000,23000,22950,245
20240909,092600,424516050,23000,22950,23050,22950,502
20240909,092500,412969950,22950,23000,23000,22950,461
20240909,092400,402368950,23000,22900,23000,22900,2133
20240909,092300,353446600,22800,22800,22850,22800,257
20240909,092200,347578400,22800,22800,22850,22800,78
20240909,092100,345799100,22800,22850,22850,22800,139
20240909,092000,342626700,22900,22900,22950,22850,198
20240909,091900,338091300,22900,22900,22900,22900,798
20240909,091800,319817100,22850,22850,22900,22850,406
20240909,091700,310537850,22850,22800,22850,22800,93
20240909,091600,308417150,22850,22750,22850,22750,269
20240909,091500,302297200,22400,22800,22850,22400,1446
20240909,091400,269706000,22850,22800,22900,22800,368
20240909,091300,261307550,22800,22650,22800,22650,231
20240909,091200,256043150,22800,22800,22850,22600,535
20240909,091100,243875000,22800,22750,22850,22600,257
20240909,091000,238033850,22750,22850,22900,22750,275
20240909,090900,231754650,22850,22700,22900,22650,1162
20240909,090800,205270500,22750,22650,22750,22650,391
20240909,090700,196399250,22600,22650,22650,22550,642
20240909,090600,181917200,22700,22550,22700,22500,1758
20240909,090500,142274250,22550,22550,22550,22500,479
20240909,090400,131482800,22500,22650,22650,22500,489
20240909,090300,120447850,22600,22750,22800,22550,1076
20240909,090200,96086550,22750,22900,22900,22700,341
20240909,090100,88322450,22850,22700,22900,22700,1230
20240909,090000,60351100,22700,22700,22800,22550,2641