KissMeData/260970/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204900,744720400,32750,32750,32750,32750,559
20240902,204800,744720400,32750,32750,32750,32750,0
20240902,204700,744720400,32750,32750,32750,32750,0
20240902,204600,744720400,32750,32750,32750,32750,0
20240902,204500,744720400,32750,32750,32750,32750,0
20240902,204400,744720400,32750,32750,32750,32750,0
20240902,204300,744720400,32750,32750,32750,32750,0
20240902,204200,744720400,32750,32750,32750,32750,0
20240902,204100,744720400,32750,32750,32750,32750,0
20240902,204000,744720400,32750,32750,32750,32750,0
20240902,203900,744720400,32750,32750,32750,32750,0
20240902,203800,744720400,32750,32750,32750,32750,0
20240902,203700,744720400,32750,32750,32750,32750,0
20240902,203600,744720400,32750,32750,32750,32750,0
20240902,203500,744720400,32750,32750,32750,32750,0
20240902,203400,744720400,32750,32750,32750,32750,0
20240902,203300,744720400,32750,32750,32750,32750,0
20240902,203200,744720400,32750,32750,32750,32750,0
20240902,203100,744720400,32750,32750,32750,32750,0
20240902,203000,744720400,32750,32750,32750,32750,0
20240902,202900,744720400,32750,32750,32750,32750,0
20240902,202800,744720400,32750,32750,32750,32750,0
20240902,202700,744720400,32750,32750,32750,32750,0
20240902,202600,744720400,32750,32750,32750,32750,0
20240902,202500,744720400,32750,32750,32750,32750,0
20240902,202400,744720400,32750,32750,32750,32750,0
20240902,202300,744720400,32750,32750,32750,32750,0
20240902,202200,744720400,32750,32750,32750,32750,0
20240902,202100,744720400,32750,32750,32750,32750,0
20240902,202000,744720400,32750,32750,32750,32750,0
20240902,201900,744720400,32750,32750,32750,32750,559
20240902,201800,744720400,32750,32750,32750,32750,0
20240902,201700,744720400,32750,32750,32750,32750,0
20240902,201600,744720400,32750,32750,32750,32750,0
20240902,201500,744720400,32750,32750,32750,32750,0
20240902,201400,744720400,32750,32750,32750,32750,0
20240902,201300,744720400,32750,32750,32750,32750,0
20240902,201200,744720400,32750,32750,32750,32750,0
20240902,201100,744720400,32750,32750,32750,32750,0
20240902,201000,744720400,32750,32750,32750,32750,0
20240902,200900,744720400,32750,32750,32750,32750,0
20240902,200800,744720400,32750,32750,32750,32750,0
20240902,200700,744720400,32750,32750,32750,32750,0
20240902,200600,744720400,32750,32750,32750,32750,0
20240902,200500,744720400,32750,32750,32750,32750,0
20240902,200400,744720400,32750,32750,32750,32750,0
20240902,200300,744720400,32750,32750,32750,32750,0
20240902,200200,744720400,32750,32750,32750,32750,0
20240902,200100,744720400,32750,32750,32750,32750,0
20240902,200000,744720400,32750,32750,32750,32750,0
20240902,195900,744720400,32750,32750,32750,32750,0
20240902,195800,744720400,32750,32750,32750,32750,0
20240902,195700,744720400,32750,32750,32750,32750,0
20240902,195600,744720400,32750,32750,32750,32750,0
20240902,195500,744720400,32750,32750,32750,32750,0
20240902,195400,744720400,32750,32750,32750,32750,0
20240902,195300,744720400,32750,32750,32750,32750,0
20240902,195200,744720400,32750,32750,32750,32750,0
20240902,195100,744720400,32750,32750,32750,32750,0
20240902,195000,744720400,32750,32750,32750,32750,0
20240902,194900,744720400,32750,32750,32750,32750,559
20240902,194800,744720400,32750,32750,32750,32750,0
20240902,194700,744720400,32750,32750,32750,32750,0
20240902,194600,744720400,32750,32750,32750,32750,0
20240902,194500,744720400,32750,32750,32750,32750,0
20240902,194400,744720400,32750,32750,32750,32750,0
20240902,194300,744720400,32750,32750,32750,32750,0
20240902,194200,744720400,32750,32750,32750,32750,0
20240902,194100,744720400,32750,32750,32750,32750,0
20240902,194000,744720400,32750,32750,32750,32750,0
20240902,193900,744720400,32750,32750,32750,32750,0
20240902,193800,744720400,32750,32750,32750,32750,0
20240902,193700,744720400,32750,32750,32750,32750,0
20240902,193600,744720400,32750,32750,32750,32750,0
20240902,193500,744720400,32750,32750,32750,32750,0
20240902,193400,744720400,32750,32750,32750,32750,0
20240902,193300,744720400,32750,32750,32750,32750,0
20240902,193200,744720400,32750,32750,32750,32750,0
20240902,193100,744720400,32750,32750,32750,32750,0
20240902,193000,744720400,32750,32750,32750,32750,0
20240902,192900,744720400,32750,32750,32750,32750,0
20240902,192800,744720400,32750,32750,32750,32750,0
20240902,192700,744720400,32750,32750,32750,32750,0
20240902,192600,744720400,32750,32750,32750,32750,0
20240902,192500,744720400,32750,32750,32750,32750,0
20240902,192400,744720400,32750,32750,32750,32750,0
20240902,192300,744720400,32750,32750,32750,32750,0
20240902,192200,744720400,32750,32750,32750,32750,0
20240902,192100,744720400,32750,32750,32750,32750,0
20240902,192000,744720400,32750,32750,32750,32750,0
20240902,191900,744720400,32750,32750,32750,32750,559
20240902,191800,744720400,32750,32750,32750,32750,0
20240902,191700,744720400,32750,32750,32750,32750,0
20240902,191600,744720400,32750,32750,32750,32750,0
20240902,191500,744720400,32750,32750,32750,32750,0
20240902,191400,744720400,32750,32750,32750,32750,0
20240902,191300,744720400,32750,32750,32750,32750,0
20240902,191200,744720400,32750,32750,32750,32750,0
20240902,191100,744720400,32750,32750,32750,32750,0
20240902,191000,744720400,32750,32750,32750,32750,0
20240902,190900,744720400,32750,32750,32750,32750,0
20240902,190800,744720400,32750,32750,32750,32750,0
20240902,190700,744720400,32750,32750,32750,32750,0
20240902,190600,744720400,32750,32750,32750,32750,0
20240902,190500,744720400,32750,32750,32750,32750,0
20240902,190400,744720400,32750,32750,32750,32750,0
20240902,190300,744720400,32750,32750,32750,32750,0
20240902,190200,744720400,32750,32750,32750,32750,0
20240902,190100,744720400,32750,32750,32750,32750,0
20240902,190000,744720400,32750,32750,32750,32750,0
20240902,185900,744720400,32750,32750,32750,32750,0
20240902,185800,744720400,32750,32750,32750,32750,0
20240902,185700,744720400,32750,32750,32750,32750,0
20240902,185600,744720400,32750,32750,32750,32750,0
20240902,185500,744720400,32750,32750,32750,32750,0
20240902,185400,744720400,32750,32750,32750,32750,0
20240902,185300,744720400,32750,32750,32750,32750,0
20240902,185200,744720400,32750,32750,32750,32750,0
20240902,185100,744720400,32750,32750,32750,32750,0
20240902,185000,744720400,32750,32750,32750,32750,0
20240902,184900,744720400,32750,32750,32750,32750,559
20240902,184800,744720400,32750,32750,32750,32750,0
20240902,184700,744720400,32750,32750,32750,32750,0
20240902,184600,744720400,32750,32750,32750,32750,0
20240902,184500,744720400,32750,32750,32750,32750,0
20240902,184400,744720400,32750,32750,32750,32750,0
20240902,184300,744720400,32750,32750,32750,32750,0
20240902,184200,744720400,32750,32750,32750,32750,0
20240902,184100,744720400,32750,32750,32750,32750,0
20240902,184000,744720400,32750,32750,32750,32750,0
20240902,183900,744720400,32750,32750,32750,32750,0
20240902,183800,744720400,32750,32750,32750,32750,0
20240902,183700,744720400,32750,32750,32750,32750,0
20240902,183600,744720400,32750,32750,32750,32750,0
20240902,183500,744720400,32750,32750,32750,32750,0
20240902,183400,744720400,32750,32750,32750,32750,0
20240902,183300,744720400,32750,32750,32750,32750,0
20240902,183200,744720400,32750,32750,32750,32750,0
20240902,183100,744720400,32750,32750,32750,32750,0
20240902,183000,744720400,32750,32750,32750,32750,0
20240902,182900,744720400,32750,32750,32750,32750,0
20240902,182800,744720400,32750,32750,32750,32750,0
20240902,182700,744720400,32750,32750,32750,32750,0
20240902,182600,744720400,32750,32750,32750,32750,0
20240902,182500,744720400,32750,32750,32750,32750,0
20240902,182400,744720400,32750,32750,32750,32750,0
20240902,182300,744720400,32750,32750,32750,32750,0
20240902,182200,744720400,32750,32750,32750,32750,0
20240902,182100,744720400,32750,32750,32750,32750,0
20240902,182000,744720400,32750,32750,32750,32750,0
20240902,181900,744720400,32750,32750,32750,32750,559
20240902,181800,744720400,32750,32750,32750,32750,0
20240902,181700,744720400,32750,32750,32750,32750,0
20240902,181600,744720400,32750,32750,32750,32750,0
20240902,181500,744720400,32750,32750,32750,32750,0
20240902,181400,744720400,32750,32750,32750,32750,0
20240902,181300,744720400,32750,32750,32750,32750,0
20240902,181200,744720400,32750,32750,32750,32750,0
20240902,181100,744720400,32750,32750,32750,32750,0
20240902,181000,744720400,32750,32750,32750,32750,0
20240902,180900,744720400,32750,32750,32750,32750,0
20240902,180800,744720400,32750,32750,32750,32750,0
20240902,180700,744720400,32750,32750,32750,32750,0
20240902,180600,744720400,32750,32750,32750,32750,0
20240902,180500,744720400,32750,32750,32750,32750,0
20240902,180400,744720400,32750,32750,32750,32750,0
20240902,180300,744720400,32750,32750,32750,32750,0
20240902,180200,744720400,32750,32750,32750,32750,0
20240902,180100,744720400,32750,32750,32750,32750,0
20240902,180000,744720400,32750,32750,32750,32750,0
20240902,175900,744720400,32750,32750,32750,32750,0
20240902,175800,744720400,32750,32750,32750,32750,0
20240902,175700,744720400,32750,32750,32750,32750,0
20240902,175600,744720400,32750,32750,32750,32750,0
20240902,175500,744720400,32750,32750,32750,32750,0
20240902,175400,744720400,32750,32750,32750,32750,0
20240902,175300,744720400,32750,32750,32750,32750,0
20240902,175200,744720400,32750,32750,32750,32750,0
20240902,175100,744720400,32750,32750,32750,32750,0
20240902,175000,744720400,32750,32750,32750,32750,0
20240902,174900,744720400,32750,32750,32750,32750,559
20240902,174800,744720400,32750,32750,32750,32750,0
20240902,174700,744720400,32750,32750,32750,32750,0
20240902,174600,744720400,32750,32750,32750,32750,0
20240902,174500,744720400,32750,32750,32750,32750,0
20240902,174400,744720400,32750,32750,32750,32750,0
20240902,174300,744720400,32750,32750,32750,32750,0
20240902,174200,744720400,32750,32750,32750,32750,0
20240902,174100,744720400,32750,32750,32750,32750,0
20240902,174000,744720400,32750,32750,32750,32750,0
20240902,173900,744720400,32750,32750,32750,32750,0
20240902,173800,744720400,32750,32750,32750,32750,0
20240902,173700,744720400,32750,32750,32750,32750,0
20240902,173600,744720400,32750,32750,32750,32750,0
20240902,173500,744720400,32750,32750,32750,32750,0
20240902,173400,744720400,32750,32750,32750,32750,0
20240902,173300,744720400,32750,32750,32750,32750,0
20240902,173200,744720400,32750,32750,32750,32750,0
20240902,173100,744720400,32750,32750,32750,32750,0
20240902,173000,744720400,32750,32750,32750,32750,0
20240902,172900,744720400,32750,32750,32750,32750,0
20240902,172800,744720400,32750,32750,32750,32750,0
20240902,172700,744720400,32750,32750,32750,32750,0
20240902,172600,744720400,32750,32750,32750,32750,0
20240902,172500,744720400,32750,32750,32750,32750,0
20240902,172400,744720400,32750,32750,32750,32750,0
20240902,172300,744720400,32750,32750,32750,32750,0
20240902,172200,744720400,32750,32750,32750,32750,0
20240902,172100,744720400,32750,32750,32750,32750,0
20240902,172000,744720400,32750,32750,32750,32750,0
20240902,171900,744720400,32750,32750,32750,32750,559
20240902,171800,744720400,32750,32750,32750,32750,0
20240902,171700,744720400,32750,32750,32750,32750,0
20240902,171600,744720400,32750,32750,32750,32750,0
20240902,171500,744720400,32750,32750,32750,32750,0
20240902,171400,744720400,32750,32750,32750,32750,0
20240902,171300,744720400,32750,32750,32750,32750,0
20240902,171200,744720400,32750,32750,32750,32750,0
20240902,171100,744720400,32750,32750,32750,32750,0
20240902,171000,744720400,32750,32750,32750,32750,0
20240902,170900,744720400,32750,32750,32750,32750,0
20240902,170800,744720400,32750,32750,32750,32750,0
20240902,170700,744720400,32750,32750,32750,32750,0
20240902,170600,744720400,32750,32750,32750,32750,0
20240902,170500,744720400,32750,32750,32750,32750,0
20240902,170400,744720400,32750,32750,32750,32750,0
20240902,170300,744720400,32750,32750,32750,32750,0
20240902,170200,744720400,32750,32750,32750,32750,0
20240902,170100,744720400,32750,32750,32750,32750,0
20240902,170000,744720400,32750,32750,32750,32750,0
20240902,165900,744720400,32750,32750,32750,32750,0
20240902,165800,744720400,32750,32750,32750,32750,0
20240902,165700,744720400,32750,32750,32750,32750,0
20240902,165600,744720400,32750,32750,32750,32750,0
20240902,165500,744720400,32750,32750,32750,32750,0
20240902,165400,744720400,32750,32750,32750,32750,0
20240902,165300,744720400,32750,32750,32750,32750,0
20240902,165200,744720400,32750,32750,32750,32750,0
20240902,165100,744720400,32750,32750,32750,32750,0
20240902,165000,744720400,32750,32750,32750,32750,0
20240902,164900,744720400,32750,32750,32750,32750,559
20240902,164800,744720400,32750,32750,32750,32750,0
20240902,164700,744720400,32750,32750,32750,32750,0
20240902,164600,744720400,32750,32750,32750,32750,0
20240902,164500,744720400,32750,32750,32750,32750,0
20240902,164400,744720400,32750,32750,32750,32750,0
20240902,164300,744720400,32750,32750,32750,32750,0
20240902,164200,744720400,32750,32750,32750,32750,0
20240902,164100,744720400,32750,32750,32750,32750,0
20240902,164000,744720400,32750,32750,32750,32750,0
20240902,163900,744720400,32750,32750,32750,32750,0
20240902,163800,744720400,32750,32750,32750,32750,0
20240902,163700,744720400,32750,32750,32750,32750,0
20240902,163600,744720400,32750,32750,32750,32750,0
20240902,163500,744720400,32750,32750,32750,32750,0
20240902,163400,744720400,32750,32750,32750,32750,0
20240902,163300,744720400,32750,32750,32750,32750,0
20240902,163200,744720400,32750,32750,32750,32750,0
20240902,163100,744720400,32750,32750,32750,32750,0
20240902,163000,744720400,32750,32750,32750,32750,0
20240902,162900,744720400,32750,32750,32750,32750,0
20240902,162800,744720400,32750,32750,32750,32750,0
20240902,162700,744720400,32750,32750,32750,32750,0
20240902,162600,744720400,32750,32750,32750,32750,0
20240902,162500,744720400,32750,32750,32750,32750,0
20240902,162400,744720400,32750,32750,32750,32750,0
20240902,162300,744720400,32750,32750,32750,32750,0
20240902,162200,744720400,32750,32750,32750,32750,0
20240902,162100,744720400,32750,32750,32750,32750,0
20240902,162000,744720400,32750,32750,32750,32750,0
20240902,161900,744720400,32750,32750,32750,32750,559
20240902,161800,744720400,32750,32750,32750,32750,0
20240902,161700,744720400,32750,32750,32750,32750,0
20240902,161600,744720400,32750,32750,32750,32750,0
20240902,161500,744720400,32750,32750,32750,32750,0
20240902,161400,744720400,32750,32750,32750,32750,0
20240902,161300,744720400,32750,32750,32750,32750,0
20240902,161200,744720400,32750,32750,32750,32750,0
20240902,161100,744720400,32750,32750,32750,32750,0
20240902,161000,744720400,32750,32750,32750,32750,0
20240902,160900,744720400,32750,32750,32750,32750,0
20240902,160800,744720400,32750,32750,32750,32750,0
20240902,160700,744720400,32750,32750,32750,32750,0
20240902,160600,744720400,32750,32750,32750,32750,0
20240902,160500,744720400,32750,32750,32750,32750,0
20240902,160400,744720400,32750,32750,32750,32750,0
20240902,160300,744720400,32750,32750,32750,32750,0
20240902,160200,744720400,32750,32750,32750,32750,0
20240902,160100,744720400,32750,32750,32750,32750,0
20240902,160000,744720400,32750,32750,32750,32750,0
20240902,155900,744720400,32750,32750,32750,32750,0
20240902,155800,744720400,32750,32750,32750,32750,0
20240902,155700,744720400,32750,32750,32750,32750,0
20240902,155600,744720400,32750,32750,32750,32750,0
20240902,155500,744720400,32750,32750,32750,32750,0
20240902,155400,744720400,32750,32750,32750,32750,0
20240902,155300,744720400,32750,32750,32750,32750,0
20240902,155200,744720400,32750,32750,32750,32750,0
20240902,155100,744720400,32750,32750,32750,32750,0
20240902,155000,744720400,32750,32750,32750,32750,0
20240902,154900,744720400,32750,32750,32750,32750,559
20240902,154800,744720400,32750,32750,32750,32750,0
20240902,154700,744720400,32750,32750,32750,32750,0
20240902,154600,744720400,32750,32750,32750,32750,0
20240902,154500,744720400,32750,32750,32750,32750,0
20240902,154400,744720400,32750,32750,32750,32750,0
20240902,154300,744720400,32750,32750,32750,32750,0
20240902,154200,744720400,32750,32750,32750,32750,0
20240902,154100,744720400,32750,32750,32750,32750,0
20240902,154000,744720400,32750,32750,32750,32750,0
20240902,153900,744720400,32750,32750,32750,32750,0
20240902,153800,744720400,32750,32750,32750,32750,0
20240902,153700,744720400,32750,32750,32750,32750,0
20240902,153600,744720400,32750,32750,32750,32750,0
20240902,153500,744720400,32750,32750,32750,32750,0
20240902,153400,744720400,32750,32750,32750,32750,0
20240902,153300,744720400,32750,32750,32750,32750,0
20240902,153200,744720400,32750,32750,32750,32750,0
20240902,153100,744720400,32750,32750,32750,32750,0
20240902,153000,744720400,32750,32750,32750,32750,559
20240902,152900,726413150,32950,32950,32950,32950,0
20240902,152800,726413150,32950,32950,32950,32950,0
20240902,152700,726413150,32950,32950,32950,32950,0
20240902,152600,726413150,32950,32950,32950,32950,0
20240902,152500,726413150,32950,32950,32950,32950,0
20240902,152400,726413150,32950,32950,32950,32950,0
20240902,152300,726413150,32950,32950,32950,32950,0
20240902,152200,726413150,32950,32950,32950,32950,0
20240902,152100,726413150,32950,32950,32950,32950,0
20240902,152000,726413150,32950,32950,32950,32950,0
20240902,151900,726413150,32950,33000,33000,32950,15
20240902,151800,725918800,33050,33100,33100,33050,32
20240902,151700,724861150,33050,33050,33050,33050,1
20240902,151600,724828100,33050,33050,33050,33050,0
20240902,151500,724828100,33050,33050,33050,33050,0
20240902,151400,724828100,33050,33050,33050,33050,0
20240902,151300,724828100,33050,33050,33050,33050,0
20240902,151200,724828100,33050,33050,33050,33050,0
20240902,151100,724828100,33050,33050,33050,33050,1
20240902,151000,724795050,33250,33000,33250,33000,72
20240902,150900,722417800,33250,33250,33250,33250,1
20240902,150800,722384550,33000,33000,33000,33000,89
20240902,150700,719447550,33300,33300,33300,33300,0
20240902,150600,719447550,33300,33300,33300,33300,0
20240902,150500,719447550,33300,33200,33300,32950,66
20240902,150400,717256300,32950,32950,32950,32950,4
20240902,150300,717124500,33200,33000,33200,33000,77
20240902,150200,714583300,33000,33000,33000,33000,2
20240902,150100,714517300,33200,33100,33200,33100,137
20240902,150000,709972200,32950,32950,33100,32950,436
20240902,145900,695595550,32950,32950,32950,32950,1
20240902,145800,695562600,32950,32950,32950,32950,0
20240902,145700,695562600,32950,32950,32950,32950,0
20240902,145600,695562600,32950,32900,32950,32900,270
20240902,145500,686676800,32900,32900,32900,32900,5
20240902,145400,686512300,32900,32900,32900,32900,0
20240902,145300,686512300,32900,32900,32900,32900,1
20240902,145200,686479400,32900,32900,32900,32900,0
20240902,145100,686479400,32900,32900,32900,32900,0
20240902,145000,686479400,32900,32900,32900,32900,0
20240902,144900,686479400,32900,32750,32900,32750,2
20240902,144800,686413750,32900,32800,32900,32800,374
20240902,144700,674133400,32750,32750,32750,32750,0
20240902,144600,674133400,32750,32750,32750,32750,0
20240902,144500,674133400,32750,32750,32750,32750,11
20240902,144400,673773150,32700,32700,32700,32700,0
20240902,144300,673773150,32700,32700,32700,32700,1
20240902,144200,673740450,32700,32700,32700,32700,2
20240902,144100,673675050,32700,32700,32700,32700,0
20240902,144000,673675050,32700,32700,32700,32700,6
20240902,143900,673478850,32700,32850,32850,32700,3
20240902,143800,673380600,32700,32750,32750,32700,28
20240902,143700,672464900,32700,32700,32700,32700,0
20240902,143600,672464900,32700,32700,32700,32700,0
20240902,143500,672464900,32700,32700,32700,32700,0
20240902,143400,672464900,32700,32700,32700,32700,14
20240902,143300,672007100,32850,32700,32850,32700,322
20240902,143200,661444550,32750,32750,32750,32750,0
20240902,143100,661444550,32750,32750,32750,32750,0
20240902,143000,661444550,32750,32750,32750,32750,0
20240902,142900,661444550,32750,32750,32750,32750,0
20240902,142800,661444550,32750,32750,32750,32750,0
20240902,142700,661444550,32750,32700,32750,32700,11
20240902,142600,661084550,32750,32750,32750,32750,0
20240902,142500,661084550,32750,32750,32750,32750,0
20240902,142400,661084550,32750,32750,32750,32750,39
20240902,142300,659807300,32750,32750,32750,32750,0
20240902,142200,659807300,32750,32750,32750,32750,0
20240902,142100,659807300,32750,32750,32750,32750,0
20240902,142000,659807300,32750,32750,32750,32750,0
20240902,141900,659807300,32750,32750,32750,32750,157
20240902,141800,654665550,32800,32800,32800,32800,1
20240902,141700,654632750,32850,32850,32850,32850,0
20240902,141600,654632750,32850,32800,32850,32800,100
20240902,141500,651352700,32850,32850,32850,32850,7
20240902,141400,651122750,32850,32850,32850,32850,0
20240902,141300,651122750,32850,32850,32850,32850,0
20240902,141200,651122750,32850,32850,32850,32800,132
20240902,141100,646787100,32850,32850,32850,32850,50
20240902,141000,645144600,32850,32850,32850,32850,29
20240902,140900,644191950,32900,32900,32900,32900,7
20240902,140800,643961650,32900,32900,32900,32900,0
20240902,140700,643961650,32900,32900,32900,32900,18
20240902,140600,643369450,32950,32950,32950,32950,0
20240902,140500,643369450,32950,32950,32950,32950,3
20240902,140400,643270600,32950,32900,32950,32850,27
20240902,140300,642381600,32950,33000,33000,32950,9
20240902,140200,642084650,32900,32950,32950,32900,118
20240902,140100,638197100,32950,32950,32950,32950,5
20240902,140000,638032350,32950,32950,32950,32950,11
20240902,135900,637669900,32950,32950,32950,32950,4
20240902,135800,637538100,32900,32900,32900,32900,48
20240902,135700,635958900,32900,32900,32900,32900,13
20240902,135600,635531200,32850,32900,32900,32850,369
20240902,135500,623409300,32900,32900,32900,32900,6
20240902,135400,623211900,32900,32900,32900,32900,39
20240902,135300,621928800,32900,32950,32950,32900,76
20240902,135200,619428150,32900,32950,32950,32900,85
20240902,135100,616631250,32950,33000,33000,32950,18
20240902,135000,616037750,33000,33000,33000,33000,13
20240902,134900,615608750,33000,33000,33000,33000,9
20240902,134800,615311750,33000,33000,33000,33000,7
20240902,134700,615080750,33000,33000,33000,33000,6
20240902,134600,614882750,33000,33000,33000,33000,5
20240902,134500,614717750,33000,33000,33000,33000,12
20240902,134400,614321750,33000,33000,33000,33000,9
20240902,134300,614024750,33000,33000,33000,33000,5
20240902,134200,613859750,33000,33000,33000,33000,12
20240902,134100,613463750,33000,33000,33000,33000,7
20240902,134000,613232750,33000,33000,33000,33000,5
20240902,133900,613067750,33000,33000,33000,33000,15
20240902,133800,612572750,33000,33000,33000,33000,15
20240902,133700,612077750,33000,33000,33000,33000,5
20240902,133600,611912750,33000,33000,33000,33000,22
20240902,133500,611186750,33000,33000,33000,33000,9
20240902,133400,610889750,33000,33000,33000,33000,8
20240902,133300,610625750,33000,32950,33000,32950,8
20240902,133200,610361900,32950,32950,32950,32950,6
20240902,133100,610164200,32950,32950,32950,32950,5
20240902,133000,609999450,32950,32950,32950,32950,12
20240902,132900,609604050,32950,32900,32950,32900,12
20240902,132800,609209050,32950,32950,32950,32950,23
20240902,132700,608451200,32900,32950,32950,32900,73
20240902,132600,606049150,32950,32950,32950,32950,12
20240902,132500,605653750,33000,33000,33000,33000,5
20240902,132400,605488750,33000,33000,33000,33000,15
20240902,132300,604993750,33000,33000,33000,33000,6
20240902,132200,604795750,32950,32950,32950,32950,52
20240902,132100,603082350,32900,32900,32900,32900,17
20240902,132000,602523050,32900,32850,32900,32850,13
20240902,131900,602095500,32900,32900,32900,32900,10
20240902,131800,601766500,32900,32900,32900,32900,12
20240902,131700,601371700,32900,32900,32900,32900,6
20240902,131600,601174300,32900,32900,32900,32900,5
20240902,131500,601009800,32850,32900,32900,32850,23
20240902,131400,600253600,32900,32900,32900,32900,3
20240902,131300,600154900,32900,32900,32900,32900,8
20240902,131200,599891700,32950,32950,32950,32950,12
20240902,131100,599496300,32950,32950,32950,32950,3
20240902,131000,599397450,32900,32900,32900,32900,20
20240902,130900,598739450,32900,32900,32900,32900,15
20240902,130800,598245950,32950,32900,32950,32900,29
20240902,130700,597290700,32900,32900,32900,32900,5
20240902,130600,597126200,32900,32950,32950,32900,12
20240902,130500,596731150,32900,32900,32900,32900,8
20240902,130400,596467950,32900,32900,32900,32900,8
20240902,130300,596204750,32950,32900,32950,32900,13
20240902,130200,595777000,32900,32900,32900,32900,9
20240902,130100,595480900,32950,32950,32950,32950,5
20240902,130000,595316150,32950,32950,32950,32950,5
20240902,125900,595151400,32950,32950,32950,32900,16
20240902,125800,594624350,32950,32950,32950,32950,5
20240902,125700,594459600,32950,32950,32950,32950,5
20240902,125600,594294850,32950,32900,32950,32900,10
20240902,125500,593965500,32900,32900,32900,32900,5
20240902,125400,593801000,32900,32900,32900,32900,8
20240902,125300,593537800,32900,32900,33000,32850,15
20240902,125200,593044100,32750,32950,32950,32750,90
20240902,125100,590080600,32800,32800,32800,32800,25
20240902,125000,589260600,32800,32850,32850,32800,58
20240902,124900,587357900,32850,32900,32900,32850,8
20240902,124800,587094950,32900,32900,32900,32900,5
20240902,124700,586930450,32850,32900,33000,32850,11
20240902,124600,586568600,32800,32800,32800,32800,16
20240902,124500,586043800,32750,32750,32750,32750,68
20240902,124400,583816800,32750,32750,32750,32750,16
20240902,124300,583292800,32700,32700,32700,32700,6
20240902,124200,583096600,32700,32700,32700,32700,8
20240902,124100,582835000,32700,32750,32750,32700,19
20240902,124000,582213400,32750,32750,32750,32750,5
20240902,123900,582049650,32750,32750,32750,32750,8
20240902,123800,581787650,32750,32750,32750,32750,14
20240902,123700,581329150,32750,32750,32750,32750,26
20240902,123600,580477650,32750,32750,32750,32750,37
20240902,123500,579265900,32650,32700,32750,32650,123
20240902,123400,575239300,32550,32550,32550,32550,0
20240902,123300,575239300,32550,32700,32700,32550,18
20240902,123200,574651900,32750,32750,32750,32750,163
20240902,123100,569313650,32750,32750,32750,32750,5
20240902,123000,569149900,32750,32750,32750,32750,5
20240902,122900,568986150,32750,32750,32750,32750,16
20240902,122800,568462150,32750,32750,32750,32750,5
20240902,122700,568298400,32750,32750,32750,32750,5
20240902,122600,568134650,32750,32750,32750,32750,14
20240902,122500,567676150,32750,32650,32750,32650,7
20240902,122400,567447050,32700,32700,32750,32700,93
20240902,122300,564405800,32650,32650,32700,32650,85
20240902,122200,561629650,32650,32650,32650,32650,8
20240902,122100,561368450,32600,32600,32600,32600,5
20240902,122000,561205450,32600,32600,32600,32600,10
20240902,121900,560879450,32600,32600,32650,32600,8
20240902,121800,560618400,32600,32600,32600,32600,0
20240902,121700,560618400,32600,32600,32600,32550,32
20240902,121600,559575300,32650,32650,32650,32650,5
20240902,121500,559412050,32700,32600,32700,32600,8
20240902,121400,559150950,32550,32550,32550,32550,8
20240902,121300,558890550,32550,32550,32550,32550,11
20240902,121200,558532500,32550,32550,32550,32550,5
20240902,121100,558369750,32550,32550,32550,32550,7
20240902,121000,558141900,32550,32550,32550,32550,5
20240902,120900,557979150,32550,32550,32550,32550,8
20240902,120800,557718750,32550,32550,32550,32550,7
20240902,120700,557490900,32550,32550,32550,32550,5
20240902,120600,557328150,32550,32550,32550,32550,11
20240902,120500,556970100,32550,32550,32550,32550,7
20240902,120400,556742250,32550,32550,32550,32550,3
20240902,120300,556644600,32500,32500,32500,32500,0
20240902,120200,556644600,32500,32500,32500,32500,7
20240902,120100,556417100,32500,32500,32500,32500,0
20240902,120000,556417100,32500,32500,32500,32500,0
20240902,115900,556417100,32500,32500,32500,32500,10
20240902,115800,556092100,32500,32500,32500,32500,0
20240902,115700,556092100,32500,32500,32500,32500,0
20240902,115600,556092100,32500,32500,32500,32500,7
20240902,115500,555864600,32550,32550,32550,32550,0
20240902,115400,555864600,32550,32500,32550,32500,113
20240902,115300,552191800,32500,32550,32550,32500,17
20240902,115200,551638950,32500,32500,32500,32500,2
20240902,115100,551573950,32500,32500,32500,32500,0
20240902,115000,551573950,32500,32500,32500,32500,7
20240902,114900,551346450,32400,32400,32400,32400,0
20240902,114800,551346450,32400,32400,32400,32400,0
20240902,114700,551346450,32400,32400,32400,32400,0
20240902,114600,551346450,32400,32400,32400,32400,2
20240902,114500,551281650,32400,32400,32400,32400,8
20240902,114400,551022450,32450,32450,32450,32450,10
20240902,114300,550697950,32450,32450,32450,32450,1
20240902,114200,550665500,32450,32450,32450,32450,0
20240902,114100,550665500,32450,32450,32450,32450,50
20240902,114000,549043000,32600,32550,32600,32550,6
20240902,113900,548847450,32450,32450,32450,32450,30
20240902,113800,547873950,32450,32450,32450,32450,0
20240902,113700,547873950,32450,32350,32450,32350,14
20240902,113600,547420050,32450,32450,32450,32450,0
20240902,113500,547420050,32450,32450,32450,32450,0
20240902,113400,547420050,32450,32300,32450,32300,213
20240902,113300,540523650,32350,32450,32450,31900,1253
20240902,113200,500306400,32250,32400,32400,32250,263
20240902,113100,491812700,32300,32350,32350,32300,346
20240902,113000,480627800,32350,32600,32600,32350,1418
20240902,112900,434667650,32600,32700,32750,32550,257
20240902,112800,426276150,32650,32650,32650,32650,0
20240902,112700,426276150,32650,32650,32650,32650,0
20240902,112600,426276150,32650,32700,32700,32650,8
20240902,112500,426014600,32650,32650,32650,32650,19
20240902,112400,425394250,32650,32650,32650,32650,3
20240902,112300,425296300,32650,32650,32650,32650,7
20240902,112200,425067750,32650,32650,32650,32650,30
20240902,112100,424088250,32650,32650,32650,32650,0
20240902,112000,424088250,32650,32650,32650,32650,6
20240902,111900,423892350,32650,32650,32650,32650,5
20240902,111800,423729100,32600,32650,32650,32600,10
20240902,111700,423402650,32650,32650,32650,32650,2
20240902,111600,423337350,32550,32550,32550,32550,0
20240902,111500,423337350,32550,32550,32550,32550,0
20240902,111400,423337350,32550,32550,32550,32550,0
20240902,111300,423337350,32550,32550,32550,32550,0
20240902,111200,423337350,32550,32550,32550,32550,0
20240902,111100,423337350,32550,32550,32550,32550,0
20240902,111000,423337350,32550,32550,32550,32550,0
20240902,110900,423337350,32550,32550,32550,32550,0
20240902,110800,423337350,32550,32550,32550,32550,0
20240902,110700,423337350,32550,32550,32550,32550,0
20240902,110600,423337350,32550,32550,32550,32550,0
20240902,110500,423337350,32550,32550,32550,32550,0
20240902,110400,423337350,32550,32550,32550,32550,0
20240902,110300,423337350,32550,32550,32550,32550,0
20240902,110200,423337350,32550,32550,32550,32550,0
20240902,110100,423337350,32550,32550,32550,32550,0
20240902,110000,423337350,32550,32550,32550,32550,0
20240902,105900,423337350,32550,32550,32550,32550,14
20240902,105800,422881650,32500,32500,32500,32500,0
20240902,105700,422881650,32500,32500,32500,32500,0
20240902,105600,422881650,32500,32500,32550,32500,35
20240902,105500,421743850,32550,32600,32600,32550,48
20240902,105400,420181100,32750,32750,32750,32750,0
20240902,105300,420181100,32750,32750,32750,32750,0
20240902,105200,420181100,32750,32750,32750,32750,0
20240902,105100,420181100,32750,32750,32750,32750,0
20240902,105000,420181100,32750,32750,32750,32750,2
20240902,104900,420115600,32750,32750,32750,32750,0
20240902,104800,420115600,32750,32750,32750,32750,0
20240902,104700,420115600,32750,32750,32750,32750,61
20240902,104600,418117850,32750,32750,32750,32750,1
20240902,104500,418085100,32550,32550,32550,32550,75
20240902,104400,415643850,32700,32700,32700,32700,0
20240902,104300,415643850,32700,32700,32700,32700,0
20240902,104200,415643850,32700,32700,32700,32700,0
20240902,104100,415643850,32700,32700,32700,32700,0
20240902,104000,415643850,32700,32700,32700,32700,0
20240902,103900,415643850,32700,32700,32700,32700,2
20240902,103800,415578450,32750,32750,32750,32750,0
20240902,103700,415578450,32750,32700,32750,32700,20
20240902,103600,414924000,32700,32700,32700,32700,0
20240902,103500,414924000,32700,32700,32700,32700,0
20240902,103400,414924000,32700,32700,32700,32700,305
20240902,103300,404950500,32700,32700,32700,32700,175
20240902,103200,399228000,32700,32700,32700,32700,175
20240902,103100,393505500,32700,32700,32700,32700,92
20240902,103000,390497100,32700,32700,32700,32700,53
20240902,102900,388764000,32700,32700,32700,32700,6
20240902,102800,388567800,32700,32700,32700,32700,1
20240902,102700,388535100,32550,32550,32550,32550,0
20240902,102600,388535100,32550,32600,32600,32550,259
20240902,102500,380096700,32650,32650,32650,32650,5
20240902,102400,379933450,32700,32700,32700,32700,7
20240902,102300,379704550,32700,32700,32700,32700,30
20240902,102200,378723550,32650,32650,32650,32650,4
20240902,102100,378592950,32550,32550,32550,32550,0
20240902,102000,378592950,32550,32550,32550,32550,0
20240902,101900,378592950,32550,32550,32550,32550,0
20240902,101800,378592950,32550,32550,32550,32550,0
20240902,101700,378592950,32550,32550,32550,32550,37
20240902,101600,377388600,32550,32550,32550,32550,0
20240902,101500,377388600,32550,32550,32550,32550,0
20240902,101400,377388600,32550,32550,32550,32550,10
20240902,101300,377063100,32650,32650,32650,32650,0
20240902,101200,377063100,32650,32650,32650,32650,0
20240902,101100,377063100,32650,32650,32650,32650,0
20240902,101000,377063100,32650,32650,32650,32650,0
20240902,100900,377063100,32650,32650,32650,32650,13
20240902,100800,376638650,32650,32650,32650,32650,8
20240902,100700,376377450,32650,32650,32650,32650,28
20240902,100600,375463250,32650,32650,32650,32650,0
20240902,100500,375463250,32650,32650,32650,32650,43
20240902,100400,374059300,32500,32500,32500,32500,0
20240902,100300,374059300,32500,32500,32500,32500,0
20240902,100200,374059300,32500,32600,32600,32500,95
20240902,100100,370967050,32650,32650,32650,32650,0
20240902,100000,370967050,32650,32650,32650,32650,2
20240902,095900,370901750,32550,32550,32550,32550,68
20240902,095800,368688350,32550,32550,32550,32550,222
20240902,095700,361462250,32550,32500,32550,32500,155
20240902,095600,356419750,32600,32650,32650,32600,5
20240902,095500,356256700,32650,32500,32650,32450,26
20240902,095400,355411600,32500,32400,32500,32400,11
20240902,095300,355054600,32450,32500,32500,32450,3
20240902,095200,354957200,32400,32400,32400,32400,55
20240902,095100,353175200,32400,32400,32400,32400,13
20240902,095000,352754000,32400,32550,32550,32300,859
20240902,094900,324870500,32550,32550,32550,32550,25
20240902,094800,324056750,32550,32550,32600,32500,88
20240902,094700,321195050,32550,32600,32600,32550,403
20240902,094600,308077200,32700,32700,32700,32700,1
20240902,094500,308044500,32700,32650,32700,32650,31
20240902,094400,307032300,32600,32600,32600,32600,2
20240902,094300,306967100,32600,32600,32600,32600,0
20240902,094200,306967100,32600,32600,32600,32600,116
20240902,094100,303185500,32600,32600,32600,32600,37
20240902,094000,301979300,32550,32600,32600,32550,275
20240902,093900,293026800,32700,32650,32700,32550,157
20240902,093800,287908050,32600,32600,32600,32600,0
20240902,093700,287908050,32600,32700,32700,32600,371
20240902,093600,275780800,32750,32900,32900,32750,233
20240902,093500,268140450,32900,32750,32900,32750,20
20240902,093400,267483800,32750,32700,32750,32700,40
20240902,093300,266174050,32700,32550,32700,32550,1445
20240902,093200,218922850,32550,32800,32800,32550,647
20240902,093100,197770550,32500,32700,32700,32500,300
20240902,093000,188004850,32700,32700,33050,32700,5
20240902,092900,187840900,32700,32800,32800,32700,2
20240902,092800,187775400,32900,32900,32900,32900,9
20240902,092700,187479300,32500,33050,33050,32500,1857
20240902,092600,126392750,33050,33050,33050,33050,0
20240902,092500,126392750,33050,33050,33050,33050,38
20240902,092400,125136850,33050,33100,33100,33050,383
20240902,092300,112463300,33150,33150,33150,33150,3
20240902,092200,112363850,33100,33100,33150,33100,25
20240902,092100,111535300,33100,33100,33100,33100,40
20240902,092000,110211300,33050,33050,33050,33050,0
20240902,091900,110211300,33050,33050,33050,33050,0
20240902,091800,110211300,33050,33050,33050,33050,88
20240902,091700,107302900,33050,33050,33050,33050,82
20240902,091600,104592800,33050,33050,33050,33050,0
20240902,091500,104592800,33050,33300,33300,33050,45
20240902,091400,103105300,33000,33000,33000,33000,0
20240902,091300,103105300,33000,33100,33100,33000,31
20240902,091200,102080800,33350,33100,33350,32900,149
20240902,091100,97168000,33150,33150,33150,33100,354
20240902,091000,85448050,33150,33150,33150,33150,264
20240902,090900,76696450,33100,33100,33100,33100,58
20240902,090800,74776650,33250,33250,33250,33200,124
20240902,090700,70655350,33350,33400,33400,33350,32
20240902,090600,69586650,33400,33400,33400,33400,0
20240902,090500,69586650,33400,33450,33450,33400,352
20240902,090400,57813750,33500,33600,33600,33500,304
20240902,090300,47629500,33450,33450,33450,33450,0
20240902,090200,47629500,33450,33450,33450,33450,0
20240902,090100,47629500,33450,33450,33450,33450,36
20240902,090000,46425300,33450,33900,33900,33450,1377