KissMeData/260970/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204900,865343450,32150,32150,32150,32150,394
20240909,204800,865343450,32150,32150,32150,32150,0
20240909,204700,865343450,32150,32150,32150,32150,0
20240909,204600,865343450,32150,32150,32150,32150,0
20240909,204500,865343450,32150,32150,32150,32150,0
20240909,204400,865343450,32150,32150,32150,32150,0
20240909,204300,865343450,32150,32150,32150,32150,0
20240909,204200,865343450,32150,32150,32150,32150,0
20240909,204100,865343450,32150,32150,32150,32150,0
20240909,204000,865343450,32150,32150,32150,32150,0
20240909,203900,865343450,32150,32150,32150,32150,0
20240909,203800,865343450,32150,32150,32150,32150,0
20240909,203700,865343450,32150,32150,32150,32150,0
20240909,203600,865343450,32150,32150,32150,32150,0
20240909,203500,865343450,32150,32150,32150,32150,0
20240909,203400,865343450,32150,32150,32150,32150,0
20240909,203300,865343450,32150,32150,32150,32150,0
20240909,203200,865343450,32150,32150,32150,32150,0
20240909,203100,865343450,32150,32150,32150,32150,0
20240909,203000,865343450,32150,32150,32150,32150,0
20240909,202900,865343450,32150,32150,32150,32150,0
20240909,202800,865343450,32150,32150,32150,32150,0
20240909,202700,865343450,32150,32150,32150,32150,0
20240909,202600,865343450,32150,32150,32150,32150,0
20240909,202500,865343450,32150,32150,32150,32150,0
20240909,202400,865343450,32150,32150,32150,32150,0
20240909,202300,865343450,32150,32150,32150,32150,0
20240909,202200,865343450,32150,32150,32150,32150,0
20240909,202100,865343450,32150,32150,32150,32150,0
20240909,202000,865343450,32150,32150,32150,32150,0
20240909,201900,865343450,32150,32150,32150,32150,394
20240909,201800,865343450,32150,32150,32150,32150,0
20240909,201700,865343450,32150,32150,32150,32150,0
20240909,201600,865343450,32150,32150,32150,32150,0
20240909,201500,865343450,32150,32150,32150,32150,0
20240909,201400,865343450,32150,32150,32150,32150,0
20240909,201300,865343450,32150,32150,32150,32150,0
20240909,201200,865343450,32150,32150,32150,32150,0
20240909,201100,865343450,32150,32150,32150,32150,0
20240909,201000,865343450,32150,32150,32150,32150,0
20240909,200900,865343450,32150,32150,32150,32150,0
20240909,200800,865343450,32150,32150,32150,32150,0
20240909,200700,865343450,32150,32150,32150,32150,0
20240909,200600,865343450,32150,32150,32150,32150,0
20240909,200500,865343450,32150,32150,32150,32150,0
20240909,200400,865343450,32150,32150,32150,32150,0
20240909,200300,865343450,32150,32150,32150,32150,0
20240909,200200,865343450,32150,32150,32150,32150,0
20240909,200100,865343450,32150,32150,32150,32150,0
20240909,200000,865343450,32150,32150,32150,32150,0
20240909,195900,865343450,32150,32150,32150,32150,0
20240909,195800,865343450,32150,32150,32150,32150,0
20240909,195700,865343450,32150,32150,32150,32150,0
20240909,195600,865343450,32150,32150,32150,32150,0
20240909,195500,865343450,32150,32150,32150,32150,0
20240909,195400,865343450,32150,32150,32150,32150,0
20240909,195300,865343450,32150,32150,32150,32150,0
20240909,195200,865343450,32150,32150,32150,32150,0
20240909,195100,865343450,32150,32150,32150,32150,0
20240909,195000,865343450,32150,32150,32150,32150,0
20240909,194900,865343450,32150,32150,32150,32150,394
20240909,194800,865343450,32150,32150,32150,32150,0
20240909,194700,865343450,32150,32150,32150,32150,0
20240909,194600,865343450,32150,32150,32150,32150,0
20240909,194500,865343450,32150,32150,32150,32150,0
20240909,194400,865343450,32150,32150,32150,32150,0
20240909,194300,865343450,32150,32150,32150,32150,0
20240909,194200,865343450,32150,32150,32150,32150,0
20240909,194100,865343450,32150,32150,32150,32150,0
20240909,194000,865343450,32150,32150,32150,32150,0
20240909,193900,865343450,32150,32150,32150,32150,0
20240909,193800,865343450,32150,32150,32150,32150,0
20240909,193700,865343450,32150,32150,32150,32150,0
20240909,193600,865343450,32150,32150,32150,32150,0
20240909,193500,865343450,32150,32150,32150,32150,0
20240909,193400,865343450,32150,32150,32150,32150,0
20240909,193300,865343450,32150,32150,32150,32150,0
20240909,193200,865343450,32150,32150,32150,32150,0
20240909,193100,865343450,32150,32150,32150,32150,0
20240909,193000,865343450,32150,32150,32150,32150,0
20240909,192900,865343450,32150,32150,32150,32150,0
20240909,192800,865343450,32150,32150,32150,32150,0
20240909,192700,865343450,32150,32150,32150,32150,0
20240909,192600,865343450,32150,32150,32150,32150,0
20240909,192500,865343450,32150,32150,32150,32150,0
20240909,192400,865343450,32150,32150,32150,32150,0
20240909,192300,865343450,32150,32150,32150,32150,0
20240909,192200,865343450,32150,32150,32150,32150,0
20240909,192100,865343450,32150,32150,32150,32150,0
20240909,192000,865343450,32150,32150,32150,32150,0
20240909,191900,865343450,32150,32150,32150,32150,394
20240909,191800,865343450,32150,32150,32150,32150,0
20240909,191700,865343450,32150,32150,32150,32150,0
20240909,191600,865343450,32150,32150,32150,32150,0
20240909,191500,865343450,32150,32150,32150,32150,0
20240909,191400,865343450,32150,32150,32150,32150,0
20240909,191300,865343450,32150,32150,32150,32150,0
20240909,191200,865343450,32150,32150,32150,32150,0
20240909,191100,865343450,32150,32150,32150,32150,0
20240909,191000,865343450,32150,32150,32150,32150,0
20240909,190900,865343450,32150,32150,32150,32150,0
20240909,190800,865343450,32150,32150,32150,32150,0
20240909,190700,865343450,32150,32150,32150,32150,0
20240909,190600,865343450,32150,32150,32150,32150,0
20240909,190500,865343450,32150,32150,32150,32150,0
20240909,190400,865343450,32150,32150,32150,32150,0
20240909,190300,865343450,32150,32150,32150,32150,0
20240909,190200,865343450,32150,32150,32150,32150,0
20240909,190100,865343450,32150,32150,32150,32150,0
20240909,190000,865343450,32150,32150,32150,32150,0
20240909,185900,865343450,32150,32150,32150,32150,0
20240909,185800,865343450,32150,32150,32150,32150,0
20240909,185700,865343450,32150,32150,32150,32150,0
20240909,185600,865343450,32150,32150,32150,32150,0
20240909,185500,865343450,32150,32150,32150,32150,0
20240909,185400,865343450,32150,32150,32150,32150,0
20240909,185300,865343450,32150,32150,32150,32150,0
20240909,185200,865343450,32150,32150,32150,32150,0
20240909,185100,865343450,32150,32150,32150,32150,0
20240909,185000,865343450,32150,32150,32150,32150,0
20240909,184900,865343450,32150,32150,32150,32150,394
20240909,184800,865343450,32150,32150,32150,32150,0
20240909,184700,865343450,32150,32150,32150,32150,0
20240909,184600,865343450,32150,32150,32150,32150,0
20240909,184500,865343450,32150,32150,32150,32150,0
20240909,184400,865343450,32150,32150,32150,32150,0
20240909,184300,865343450,32150,32150,32150,32150,0
20240909,184200,865343450,32150,32150,32150,32150,0
20240909,184100,865343450,32150,32150,32150,32150,0
20240909,184000,865343450,32150,32150,32150,32150,0
20240909,183900,865343450,32150,32150,32150,32150,0
20240909,183800,865343450,32150,32150,32150,32150,0
20240909,183700,865343450,32150,32150,32150,32150,0
20240909,183600,865343450,32150,32150,32150,32150,0
20240909,183500,865343450,32150,32150,32150,32150,0
20240909,183400,865343450,32150,32150,32150,32150,0
20240909,183300,865343450,32150,32150,32150,32150,0
20240909,183200,865343450,32150,32150,32150,32150,0
20240909,183100,865343450,32150,32150,32150,32150,0
20240909,183000,865343450,32150,32150,32150,32150,0
20240909,182900,865343450,32150,32150,32150,32150,0
20240909,182800,865343450,32150,32150,32150,32150,0
20240909,182700,865343450,32150,32150,32150,32150,0
20240909,182600,865343450,32150,32150,32150,32150,0
20240909,182500,865343450,32150,32150,32150,32150,0
20240909,182400,865343450,32150,32150,32150,32150,0
20240909,182300,865343450,32150,32150,32150,32150,0
20240909,182200,865343450,32150,32150,32150,32150,0
20240909,182100,865343450,32150,32150,32150,32150,0
20240909,182000,865343450,32150,32150,32150,32150,0
20240909,181900,865343450,32150,32150,32150,32150,394
20240909,181800,865343450,32150,32150,32150,32150,0
20240909,181700,865343450,32150,32150,32150,32150,0
20240909,181600,865343450,32150,32150,32150,32150,0
20240909,181500,865343450,32150,32150,32150,32150,0
20240909,181400,865343450,32150,32150,32150,32150,0
20240909,181300,865343450,32150,32150,32150,32150,0
20240909,181200,865343450,32150,32150,32150,32150,0
20240909,181100,865343450,32150,32150,32150,32150,0
20240909,181000,865343450,32150,32150,32150,32150,0
20240909,180900,865343450,32150,32150,32150,32150,0
20240909,180800,865343450,32150,32150,32150,32150,0
20240909,180700,865343450,32150,32150,32150,32150,0
20240909,180600,865343450,32150,32150,32150,32150,0
20240909,180500,865343450,32150,32150,32150,32150,0
20240909,180400,865343450,32150,32150,32150,32150,0
20240909,180300,865343450,32150,32150,32150,32150,0
20240909,180200,865343450,32150,32150,32150,32150,0
20240909,180100,865343450,32150,32150,32150,32150,0
20240909,180000,865343450,32150,32150,32150,32150,0
20240909,175900,865343450,32150,32150,32150,32150,0
20240909,175800,865343450,32150,32150,32150,32150,0
20240909,175700,865343450,32150,32150,32150,32150,0
20240909,175600,865343450,32150,32150,32150,32150,0
20240909,175500,865343450,32150,32150,32150,32150,0
20240909,175400,865343450,32150,32150,32150,32150,0
20240909,175300,865343450,32150,32150,32150,32150,0
20240909,175200,865343450,32150,32150,32150,32150,0
20240909,175100,865343450,32150,32150,32150,32150,0
20240909,175000,865343450,32150,32150,32150,32150,0
20240909,174900,865343450,32150,32150,32150,32150,394
20240909,174800,865343450,32150,32150,32150,32150,0
20240909,174700,865343450,32150,32150,32150,32150,0
20240909,174600,865343450,32150,32150,32150,32150,0
20240909,174500,865343450,32150,32150,32150,32150,0
20240909,174400,865343450,32150,32150,32150,32150,0
20240909,174300,865343450,32150,32150,32150,32150,0
20240909,174200,865343450,32150,32150,32150,32150,0
20240909,174100,865343450,32150,32150,32150,32150,0
20240909,174000,865343450,32150,32150,32150,32150,0
20240909,173900,865343450,32150,32150,32150,32150,0
20240909,173800,865343450,32150,32150,32150,32150,0
20240909,173700,865343450,32150,32150,32150,32150,0
20240909,173600,865343450,32150,32150,32150,32150,0
20240909,173500,865343450,32150,32150,32150,32150,0
20240909,173400,865343450,32150,32150,32150,32150,0
20240909,173300,865343450,32150,32150,32150,32150,0
20240909,173200,865343450,32150,32150,32150,32150,0
20240909,173100,865343450,32150,32150,32150,32150,0
20240909,173000,865343450,32150,32150,32150,32150,0
20240909,172900,865343450,32150,32150,32150,32150,0
20240909,172800,865343450,32150,32150,32150,32150,0
20240909,172700,865343450,32150,32150,32150,32150,0
20240909,172600,865343450,32150,32150,32150,32150,0
20240909,172500,865343450,32150,32150,32150,32150,0
20240909,172400,865343450,32150,32150,32150,32150,0
20240909,172300,865343450,32150,32150,32150,32150,0
20240909,172200,865343450,32150,32150,32150,32150,0
20240909,172100,865343450,32150,32150,32150,32150,0
20240909,172000,865343450,32150,32150,32150,32150,0
20240909,171900,865343450,32150,32150,32150,32150,394
20240909,171800,865343450,32150,32150,32150,32150,0
20240909,171700,865343450,32150,32150,32150,32150,0
20240909,171600,865343450,32150,32150,32150,32150,0
20240909,171500,865343450,32150,32150,32150,32150,0
20240909,171400,865343450,32150,32150,32150,32150,0
20240909,171300,865343450,32150,32150,32150,32150,0
20240909,171200,865343450,32150,32150,32150,32150,0
20240909,171100,865343450,32150,32150,32150,32150,0
20240909,171000,865343450,32150,32150,32150,32150,0
20240909,170900,865343450,32150,32150,32150,32150,0
20240909,170800,865343450,32150,32150,32150,32150,0
20240909,170700,865343450,32150,32150,32150,32150,0
20240909,170600,865343450,32150,32150,32150,32150,0
20240909,170500,865343450,32150,32150,32150,32150,0
20240909,170400,865343450,32150,32150,32150,32150,0
20240909,170300,865343450,32150,32150,32150,32150,0
20240909,170200,865343450,32150,32150,32150,32150,0
20240909,170100,865343450,32150,32150,32150,32150,0
20240909,170000,865343450,32150,32150,32150,32150,0
20240909,165900,865343450,32150,32150,32150,32150,0
20240909,165800,865343450,32150,32150,32150,32150,0
20240909,165700,865343450,32150,32150,32150,32150,0
20240909,165600,865343450,32150,32150,32150,32150,0
20240909,165500,865343450,32150,32150,32150,32150,0
20240909,165400,865343450,32150,32150,32150,32150,0
20240909,165300,865343450,32150,32150,32150,32150,0
20240909,165200,865343450,32150,32150,32150,32150,0
20240909,165100,865343450,32150,32150,32150,32150,0
20240909,165000,865343450,32150,32150,32150,32150,0
20240909,164900,865343450,32150,32150,32150,32150,394
20240909,164800,865343450,32150,32150,32150,32150,0
20240909,164700,865343450,32150,32150,32150,32150,0
20240909,164600,865343450,32150,32150,32150,32150,0
20240909,164500,865343450,32150,32150,32150,32150,0
20240909,164400,865343450,32150,32150,32150,32150,0
20240909,164300,865343450,32150,32150,32150,32150,0
20240909,164200,865343450,32150,32150,32150,32150,0
20240909,164100,865343450,32150,32150,32150,32150,0
20240909,164000,865343450,32150,32150,32150,32150,0
20240909,163900,865343450,32150,32150,32150,32150,0
20240909,163800,865343450,32150,32150,32150,32150,0
20240909,163700,865343450,32150,32150,32150,32150,0
20240909,163600,865343450,32150,32150,32150,32150,0
20240909,163500,865343450,32150,32150,32150,32150,0
20240909,163400,865343450,32150,32150,32150,32150,0
20240909,163300,865343450,32150,32150,32150,32150,0
20240909,163200,865343450,32150,32150,32150,32150,0
20240909,163100,865343450,32150,32150,32150,32150,0
20240909,163000,865343450,32150,32150,32150,32150,0
20240909,162900,865343450,32150,32150,32150,32150,0
20240909,162800,865343450,32150,32150,32150,32150,0
20240909,162700,865343450,32150,32150,32150,32150,0
20240909,162600,865343450,32150,32150,32150,32150,0
20240909,162500,865343450,32150,32150,32150,32150,0
20240909,162400,865343450,32150,32150,32150,32150,0
20240909,162300,865343450,32150,32150,32150,32150,0
20240909,162200,865343450,32150,32150,32150,32150,0
20240909,162100,865343450,32150,32150,32150,32150,0
20240909,162000,865343450,32150,32150,32150,32150,0
20240909,161900,865343450,32150,32150,32150,32150,394
20240909,161800,865343450,32150,32150,32150,32150,0
20240909,161700,865343450,32150,32150,32150,32150,0
20240909,161600,865343450,32150,32150,32150,32150,0
20240909,161500,865343450,32150,32150,32150,32150,0
20240909,161400,865343450,32150,32150,32150,32150,0
20240909,161300,865343450,32150,32150,32150,32150,0
20240909,161200,865343450,32150,32150,32150,32150,0
20240909,161100,865343450,32150,32150,32150,32150,0
20240909,161000,865343450,32150,32150,32150,32150,0
20240909,160900,865343450,32150,32150,32150,32150,0
20240909,160800,865343450,32150,32150,32150,32150,0
20240909,160700,865343450,32150,32150,32150,32150,0
20240909,160600,865343450,32150,32150,32150,32150,0
20240909,160500,865343450,32150,32150,32150,32150,0
20240909,160400,865343450,32150,32150,32150,32150,0
20240909,160300,865343450,32150,32150,32150,32150,0
20240909,160200,865343450,32150,32150,32150,32150,0
20240909,160100,865343450,32150,32150,32150,32150,0
20240909,160000,865343450,32150,32150,32150,32150,0
20240909,155900,865343450,32150,32150,32150,32150,0
20240909,155800,865343450,32150,32150,32150,32150,0
20240909,155700,865343450,32150,32150,32150,32150,0
20240909,155600,865343450,32150,32150,32150,32150,0
20240909,155500,865343450,32150,32150,32150,32150,0
20240909,155400,865343450,32150,32150,32150,32150,0
20240909,155300,865343450,32150,32150,32150,32150,0
20240909,155200,865343450,32150,32150,32150,32150,0
20240909,155100,865343450,32150,32150,32150,32150,0
20240909,155000,865343450,32150,32150,32150,32150,0
20240909,154900,865343450,32150,32150,32150,32150,394
20240909,154800,865343450,32150,32150,32150,32150,0
20240909,154700,865343450,32150,32150,32150,32150,0
20240909,154600,865343450,32150,32150,32150,32150,0
20240909,154500,865343450,32150,32150,32150,32150,0
20240909,154400,865343450,32150,32150,32150,32150,0
20240909,154300,865343450,32150,32150,32150,32150,0
20240909,154200,865343450,32150,32150,32150,32150,0
20240909,154100,865343450,32150,32150,32150,32150,0
20240909,154000,865343450,32150,32150,32150,32150,0
20240909,153900,865343450,32150,32150,32150,32150,0
20240909,153800,865343450,32150,32150,32150,32150,0
20240909,153700,865343450,32150,32150,32150,32150,0
20240909,153600,865343450,32150,32150,32150,32150,0
20240909,153500,865343450,32150,32150,32150,32150,0
20240909,153400,865343450,32150,32150,32150,32150,0
20240909,153300,865343450,32150,32150,32150,32150,0
20240909,153200,865343450,32150,32150,32150,32150,0
20240909,153100,865343450,32150,32150,32150,32150,0
20240909,153000,865343450,32150,32150,32150,32150,394
20240909,152900,852676350,32600,32600,32600,32600,0
20240909,152800,852676350,32600,32600,32600,32600,0
20240909,152700,852676350,32600,32600,32600,32600,0
20240909,152600,852676350,32600,32600,32600,32600,0
20240909,152500,852676350,32600,32600,32600,32600,0
20240909,152400,852676350,32600,32600,32600,32600,0
20240909,152300,852676350,32600,32600,32600,32600,0
20240909,152200,852676350,32600,32600,32600,32600,0
20240909,152100,852676350,32600,32600,32600,32600,0
20240909,152000,852676350,32600,32600,32600,32600,0
20240909,151900,852676350,32600,32400,32600,32400,9
20240909,151800,852384200,32350,32400,32400,32350,162
20240909,151700,847143050,32400,32450,32450,32400,40
20240909,151600,845846150,32600,32600,32600,32600,0
20240909,151500,845846150,32600,32600,32600,32600,0
20240909,151400,845846150,32600,32600,32600,32600,5
20240909,151300,845683150,32450,32500,32500,32450,15
20240909,151200,845196000,32450,32450,32450,32450,1
20240909,151100,845163550,32600,32600,32600,32600,0
20240909,151000,845163550,32600,32500,32650,32450,128
20240909,150900,840995550,32400,32650,32650,32350,526
20240909,150800,823943150,32550,32650,32650,32550,85
20240909,150700,821168400,32650,32550,32650,32500,141
20240909,150600,816566000,32600,32600,32600,32550,48
20240909,150500,815001250,32650,32650,32650,32600,149
20240909,150400,810137100,32600,32650,32650,32600,185
20240909,150300,804096900,32650,32500,32650,32500,189
20240909,150200,797947950,32650,32550,32700,32500,118
20240909,150100,794099550,32600,32750,32750,32600,145
20240909,150000,789358000,32800,32800,32850,32700,136
20240909,145900,784899650,32800,32850,32850,32700,138
20240909,145800,780371300,32850,32850,32850,32800,67
20240909,145700,778172950,32750,32900,32900,32750,321
20240909,145600,767640200,32950,32900,32950,32900,39
20240909,145500,766356050,32900,32750,32900,32750,134
20240909,145400,761958050,32750,32850,32850,32750,126
20240909,145300,757826250,32800,32800,32800,32600,86
20240909,145200,755007200,32850,32850,32850,32800,161
20240909,145100,749724050,32800,32800,32800,32750,55
20240909,145000,747920400,32800,32800,32850,32650,513
20240909,144900,731094700,32850,32900,32950,32800,244
20240909,144800,723081150,32900,32850,32900,32850,43
20240909,144700,721667100,32850,32850,32900,32850,47
20240909,144600,720122750,32850,32850,32850,32800,31
20240909,144500,719104500,32900,32800,32900,32800,444
20240909,144400,704534100,32850,32900,32900,32800,73
20240909,144300,702136900,32900,32900,32900,32850,53
20240909,144200,700393350,32850,32900,32900,32850,22
20240909,144100,699669600,32950,32900,32950,32900,80
20240909,144000,697034150,32950,32900,32950,32900,91
20240909,143900,694039450,33000,32850,33000,32800,810
20240909,143800,667356150,32850,32950,32950,32800,696
20240909,143700,644486850,32950,32950,32950,32950,0
20240909,143600,644486850,32950,32950,32950,32950,0
20240909,143500,644486850,32950,32900,32950,32850,241
20240909,143400,636550800,32900,32850,32900,32850,28
20240909,143300,635630100,32850,32850,32900,32800,99
20240909,143200,632377650,32850,32800,32850,32800,183
20240909,143100,626373450,32800,32900,32900,32800,107
20240909,143000,622855850,32850,32800,32900,32800,81
20240909,142900,620197450,32800,32850,32900,32800,143
20240909,142800,615506000,32850,32800,32850,32800,108
20240909,142700,611962550,32850,32850,32850,32800,149
20240909,142600,607073850,32800,32800,32850,32750,96
20240909,142500,603924700,32800,32800,32800,32750,117
20240909,142400,600089450,32850,32850,32850,32800,105
20240909,142300,596644350,32850,32800,32850,32750,151
20240909,142200,591691850,32800,32800,32800,32750,74
20240909,142100,589265150,32800,32800,32800,32750,109
20240909,142000,585693550,32800,32800,32800,32800,117
20240909,141900,581855950,32800,32850,32850,32800,50
20240909,141800,580215550,32800,32800,32850,32800,104
20240909,141700,576803850,32800,32800,32800,32800,117
20240909,141600,572966250,32800,32800,32800,32800,50
20240909,141500,571326250,32800,32800,32800,32750,154
20240909,141400,566276450,32800,32750,32800,32650,82
20240909,141300,563587850,32750,32750,32800,32650,259
20240909,141200,555101600,32800,32800,32800,32800,60
20240909,141100,553133600,32800,32850,32850,32800,184
20240909,141000,547097900,32800,32750,32800,32700,179
20240909,140900,541234750,32700,32700,32700,32700,555
20240909,140800,523086250,32600,32700,32700,32450,249
20240909,140700,514965300,32700,32700,32700,32650,125
20240909,140600,510880300,32700,32550,32700,32550,237
20240909,140500,503149850,32550,32400,32650,32400,457
20240909,140400,488286600,32400,32350,32400,32250,83
20240909,140300,485599250,32250,32200,32250,32200,39
20240909,140200,484341850,32200,32150,32200,32150,79
20240909,140100,481799000,32150,32150,32150,32150,5
20240909,140000,481638250,32200,32100,32200,32100,24
20240909,135900,480866150,32150,32200,32200,32150,43
20240909,135800,479483150,32200,32150,32200,32150,65
20240909,135700,477392650,32200,32300,32300,32200,102
20240909,135600,474106850,32350,32400,32400,32350,27
20240909,135500,473232550,32400,32400,32400,32400,3
20240909,135400,473135350,32400,32400,32400,32400,19
20240909,135300,472519750,32400,32400,32450,32400,74
20240909,135200,470121900,32450,32450,32450,32400,56
20240909,135100,468304800,32400,32400,32450,32400,51
20240909,135000,466650850,32450,32400,32450,32400,22
20240909,134900,465937650,32400,32350,32400,32350,12
20240909,134800,465549150,32350,32250,32350,32250,37
20240909,134700,464354000,32250,32250,32250,32250,9
20240909,134600,464063750,32300,32250,32300,32200,147
20240909,134500,459328050,32250,32400,32400,32250,51
20240909,134400,457680750,32350,32400,32400,32350,16
20240909,134300,457163000,32400,32400,32400,32400,26
20240909,134200,456320600,32400,32400,32400,32400,19
20240909,134100,455705000,32400,32400,32400,32400,172
20240909,134000,450132200,32400,32350,32400,32300,105
20240909,133900,446734200,32350,32350,32350,32350,25
20240909,133800,445925450,32300,32300,32300,32300,53
20240909,133700,444213550,32300,32300,32300,32300,59
20240909,133600,442307850,32250,32250,32300,32250,61
20240909,133500,440340100,32250,32300,32300,32200,34
20240909,133400,439242650,32200,32200,32200,32200,17
20240909,133300,438695250,32200,32200,32200,32200,96
20240909,133200,435604050,32200,32250,32250,32200,72
20240909,133100,433282500,32250,32300,32300,32250,12
20240909,133000,432895100,32300,32250,32300,32250,11
20240909,132900,432539950,32250,32250,32250,32250,62
20240909,132800,430540450,32200,32250,32250,32150,23
20240909,132700,429799750,32250,32250,32250,32250,23
20240909,132600,429058000,32250,32150,32250,32100,109
20240909,132500,425554250,32150,32100,32150,32100,77
20240909,132400,423082150,32300,32100,32300,32000,60
20240909,132300,421151100,32100,32050,32100,32000,117
20240909,132200,417401000,32050,32050,32050,32000,64
20240909,132100,415352550,32050,32050,32050,32050,32
20240909,132000,414326950,32000,32050,32050,32000,30
20240909,131900,413366200,32050,32050,32050,32050,6
20240909,131800,413173900,32000,32050,32050,32000,32
20240909,131700,412149450,32050,32050,32050,32050,20
20240909,131600,411508450,32050,31950,32050,31950,259
20240909,131500,403231550,31950,31800,31950,31800,197
20240909,131400,396959850,31800,31750,31800,31750,170
20240909,131300,391562100,31750,31700,31750,31700,20
20240909,131200,390927200,31750,31700,31750,31700,37
20240909,131100,389754000,31700,31600,31700,31600,3
20240909,131000,389659000,31700,31550,31700,31550,24
20240909,130900,388899100,31700,31700,31700,31700,36
20240909,130800,387757900,31700,31400,31700,31400,2681
20240909,130700,303235600,31400,31350,31400,31350,27
20240909,130600,302388750,31350,31350,31350,31350,40
20240909,130500,301134750,31350,31350,31350,31350,8
20240909,130400,300883950,31250,31250,31250,31250,0
20240909,130300,300883950,31250,31250,31250,31250,0
20240909,130200,300883950,31250,31250,31250,31250,116
20240909,130100,297258950,31250,31250,31250,31250,10
20240909,130000,296946450,31250,31250,31250,31250,20
20240909,125900,296321450,31250,31250,31250,31250,9
20240909,125800,296040200,31250,31250,31250,31250,0
20240909,125700,296040200,31250,31250,31250,31250,8
20240909,125600,295790200,31250,31250,31250,31250,0
20240909,125500,295790200,31250,31250,31250,31250,8
20240909,125400,295540200,31250,31250,31250,31250,0
20240909,125300,295540200,31250,31250,31250,31250,8
20240909,125200,295290200,31250,31250,31250,31250,0
20240909,125100,295290200,31250,31200,31250,31200,10
20240909,125000,294977750,31200,31200,31200,31200,5
20240909,124900,294821750,31200,31200,31200,31200,41
20240909,124800,293542550,31250,31250,31250,31250,0
20240909,124700,293542550,31250,31250,31250,31250,8
20240909,124600,293292550,31250,31250,31250,31250,0
20240909,124500,293292550,31250,31250,31250,31250,8
20240909,124400,293042550,31250,31250,31250,31250,0
20240909,124300,293042550,31250,31250,31250,31250,8
20240909,124200,292792550,31250,31250,31250,31250,0
20240909,124100,292792550,31250,31250,31250,31250,9
20240909,124000,292511300,31250,31250,31250,31250,19
20240909,123900,291917550,31250,31250,31250,31250,8
20240909,123800,291667550,31250,31250,31250,31250,0
20240909,123700,291667550,31250,31250,31250,31250,8
20240909,123600,291417550,31250,31250,31250,31250,0
20240909,123500,291417550,31250,31250,31250,31250,8
20240909,123400,291167550,31200,31200,31200,31200,0
20240909,123300,291167550,31200,31200,31200,31200,2
20240909,123200,291105150,31200,31200,31200,31200,0
20240909,123100,291105150,31200,31200,31200,31200,13
20240909,123000,290699550,31200,31200,31200,31200,0
20240909,122900,290699550,31200,31200,31200,31200,16
20240909,122800,290200350,31200,31200,31200,31200,0
20240909,122700,290200350,31200,31200,31200,31200,0
20240909,122600,290200350,31200,31200,31200,31200,0
20240909,122500,290200350,31200,31250,31250,31200,16
20240909,122400,289700750,31250,31250,31250,31250,20
20240909,122300,289075750,31250,31250,31250,31250,9
20240909,122200,288794500,31200,31200,31200,31200,0
20240909,122100,288794500,31200,31200,31200,31200,4
20240909,122000,288669700,31200,31200,31200,31200,8
20240909,121900,288420100,31200,31200,31200,31200,0
20240909,121800,288420100,31200,31200,31200,31200,8
20240909,121700,288170500,31200,31200,31200,31200,0
20240909,121600,288170500,31200,31200,31200,31200,0
20240909,121500,288170500,31200,31200,31200,31200,0
20240909,121400,288170500,31200,31150,31200,31150,17
20240909,121300,287640150,31100,31100,31100,31100,0
20240909,121200,287640150,31100,31100,31100,31100,0
20240909,121100,287640150,31100,31200,31200,31100,125
20240909,121000,283751950,31250,31250,31250,31250,8
20240909,120900,283501950,31200,31200,31200,31200,0
20240909,120800,283501950,31200,31200,31200,31200,4
20240909,120700,283377150,31200,31200,31200,31200,0
20240909,120600,283377150,31200,31250,31250,31200,17
20240909,120500,282846700,31200,31200,31200,31200,15
20240909,120400,282378700,31250,31250,31250,31250,9
20240909,120300,282097450,31250,31250,31250,31250,0
20240909,120200,282097450,31250,31250,31250,31250,8
20240909,120100,281847450,31200,31200,31200,31200,1
20240909,120000,281816250,31250,31250,31250,31250,8
20240909,115900,281566250,31250,31250,31250,31250,0
20240909,115800,281566250,31250,31200,31250,31200,14
20240909,115700,281128800,31100,31100,31100,31100,0
20240909,115600,281128800,31100,31100,31100,31100,0
20240909,115500,281128800,31100,31100,31100,31100,0
20240909,115400,281128800,31100,31100,31100,31100,0
20240909,115300,281128800,31100,31200,31200,31100,40
20240909,115200,279883700,31250,31250,31250,31250,8
20240909,115100,279633700,31250,31250,31250,31250,0
20240909,115000,279633700,31250,31250,31250,31250,8
20240909,114900,279383700,31200,31200,31200,31200,16
20240909,114800,278884500,31200,31200,31200,31200,8
20240909,114700,278634900,31150,31150,31150,31150,2
20240909,114600,278572600,31100,31100,31100,31100,0
20240909,114500,278572600,31100,31100,31100,31100,1
20240909,114400,278541500,31050,31050,31050,31050,0
20240909,114300,278541500,31050,31100,31100,31050,13
20240909,114200,278137800,31100,31200,31200,31100,53
20240909,114100,276488100,31250,31250,31250,31250,0
20240909,114000,276488100,31250,31300,31300,31250,62
20240909,113900,274550150,31300,31350,31350,31300,5
20240909,113800,274393600,31350,31350,31350,31350,8
20240909,113700,274142800,31350,31350,31350,31350,0
20240909,113600,274142800,31350,31350,31350,31350,9
20240909,113500,273860650,31350,31350,31350,31350,0
20240909,113400,273860650,31350,31350,31350,31350,9
20240909,113300,273578500,31350,31350,31350,31350,0
20240909,113200,273578500,31350,31300,31350,31300,22
20240909,113100,272889150,31300,31300,31300,31300,6
20240909,113000,272701350,31350,31350,31350,31350,8
20240909,112900,272450550,31400,31450,31450,31400,26
20240909,112800,271634050,31450,31450,31450,31450,9
20240909,112700,271351000,31450,31450,31450,31450,1
20240909,112600,271319550,31450,31450,31450,31450,10
20240909,112500,271005050,31450,31450,31450,31450,0
20240909,112400,271005050,31450,31400,31450,31400,31
20240909,112300,270030550,31400,31400,31400,31400,46
20240909,112200,268586150,31250,31250,31250,31250,0
20240909,112100,268586150,31250,31250,31250,31200,109
20240909,112000,265182500,31300,31350,31350,31300,39
20240909,111900,263961400,31400,31400,31400,31400,0
20240909,111800,263961400,31400,31400,31400,31400,23
20240909,111700,263239200,31400,31400,31400,31400,6
20240909,111600,263050800,31350,31400,31400,31350,12
20240909,111500,262674100,31400,31400,31400,31400,50
20240909,111400,261104100,31300,31300,31300,31300,0
20240909,111300,261104100,31300,31300,31300,31300,1
20240909,111200,261072800,31200,31200,31200,31200,62
20240909,111100,259138400,31200,31200,31200,31200,8
20240909,111000,258888800,31150,31150,31150,31150,13
20240909,110900,258483850,31200,31200,31200,31200,25
20240909,110800,257703850,31200,31200,31200,31200,0
20240909,110700,257703850,31200,31150,31200,31150,64
20240909,110600,255709850,31150,31150,31150,31150,0
20240909,110500,255709850,31150,31200,31200,31150,87
20240909,110400,252999400,31150,31200,31200,31150,34
20240909,110300,251938650,31200,31400,31400,31200,56
20240909,110200,250188850,31400,31200,31400,31200,206
20240909,110100,243741750,31200,31150,31200,31150,5
20240909,110000,243585950,31200,31200,31200,31200,5
20240909,105900,243429950,31200,31050,31200,31050,20
20240909,105800,242808100,31000,31000,31000,31000,54
20240909,105700,241134100,31000,30950,31000,30950,9
20240909,105600,240855150,30950,30950,30950,30950,9
20240909,105500,240576600,30900,30900,30900,30900,3
20240909,105400,240483900,30800,30800,30800,30800,0
20240909,105300,240483900,30800,30800,30800,30800,0
20240909,105200,240483900,30800,30800,30800,30800,0
20240909,105100,240483900,30800,30800,30800,30800,3
20240909,105000,240391500,30850,30850,30850,30850,0
20240909,104900,240391500,30850,30850,30850,30850,0
20240909,104800,240391500,30850,30850,30850,30850,32
20240909,104700,239404300,30800,30800,30800,30800,0
20240909,104600,239404300,30800,30800,30800,30800,0
20240909,104500,239404300,30800,30800,30800,30800,1
20240909,104400,239373500,30700,30700,30700,30700,0
20240909,104300,239373500,30700,30700,30700,30700,0
20240909,104200,239373500,30700,30700,30700,30700,0
20240909,104100,239373500,30700,30700,30700,30700,0
20240909,104000,239373500,30700,30700,30700,30700,1
20240909,103900,239342800,30650,30700,30700,30650,16
20240909,103800,238852000,30700,30650,30750,30650,27
20240909,103700,238023300,30700,30750,30750,30700,41
20240909,103600,236764200,30750,30800,30800,30750,220
20240909,103500,229989350,30850,30850,30850,30850,8
20240909,103400,229742550,30800,30850,30850,30800,287
20240909,103300,220902800,30900,30900,30900,30900,109
20240909,103200,217534700,30900,30900,30900,30900,0
20240909,103100,217534700,30900,30900,30900,30900,8
20240909,103000,217287500,30900,30900,30900,30900,0
20240909,102900,217287500,30900,30900,30900,30900,8
20240909,102800,217040300,30900,30950,30950,30900,2
20240909,102700,216978450,30950,30850,30950,30850,957
20240909,102600,187449800,30850,30700,30850,30700,74
20240909,102500,185177550,30550,30550,30550,30550,0
20240909,102400,185177550,30550,30500,30600,30500,63
20240909,102300,183250650,30500,30500,30500,30500,0
20240909,102200,183250650,30500,30450,30500,30450,26
20240909,102100,182458500,30500,30500,30500,30500,8
20240909,102000,182214500,30500,30500,30500,30500,8
20240909,101900,181970500,30550,30550,30550,30550,2
20240909,101800,181909400,30500,30500,30500,30500,8
20240909,101700,181665400,30600,30600,30600,30600,0
20240909,101600,181665400,30600,30600,30600,30600,0
20240909,101500,181665400,30600,30600,30600,30600,0
20240909,101400,181665400,30600,30450,30600,30450,44
20240909,101300,180321450,30250,30450,30450,30250,45
20240909,101200,178954450,30450,30450,30450,30450,11
20240909,101100,178619500,30400,30400,30400,30400,0
20240909,101000,178619500,30400,30400,30400,30400,0
20240909,100900,178619500,30400,30400,30400,30400,0
20240909,100800,178619500,30400,30400,30400,30400,1
20240909,100700,178589100,30300,30300,30300,30300,0
20240909,100600,178589100,30300,30300,30300,30300,175
20240909,100500,173286600,30350,30400,30400,30350,30
20240909,100400,172376050,30350,30350,30350,30350,0
20240909,100300,172376050,30350,30550,30550,30350,500
20240909,100200,157162450,30550,30550,30550,30550,0
20240909,100100,157162450,30550,30550,30550,30550,0
20240909,100000,157162450,30550,30550,30550,30550,11
20240909,095900,156826400,30900,30900,30900,30900,0
20240909,095800,156826400,30900,30900,30900,30900,0
20240909,095700,156826400,30900,30800,30900,30800,38
20240909,095600,155653300,30750,30750,30750,30750,0
20240909,095500,155653300,30750,30750,30750,30750,7
20240909,095400,155438050,30450,30450,30450,30450,0
20240909,095300,155438050,30450,30450,30450,30450,0
20240909,095200,155438050,30450,30600,30600,30450,100
20240909,095100,152392750,30450,30450,30450,30450,0
20240909,095000,152392750,30450,30450,30450,30400,160
20240909,094900,147522700,30450,30500,30500,30450,15
20240909,094800,147065450,30550,30550,30550,30550,1
20240909,094700,147034900,30600,30600,30600,30600,0
20240909,094600,147034900,30600,30600,30600,30600,15
20240909,094500,146575900,30600,30600,30600,30600,0
20240909,094400,146575900,30600,30600,30600,30600,0
20240909,094300,146575900,30600,30700,30700,30600,19
20240909,094200,145994250,30850,30850,30850,30850,0
20240909,094100,145994250,30850,30850,30850,30850,47
20240909,094000,144544300,30850,30850,30850,30850,1
20240909,093900,144513450,30600,30600,30600,30600,0
20240909,093800,144513450,30600,30600,30600,30600,0
20240909,093700,144513450,30600,30600,30600,30600,0
20240909,093600,144513450,30600,30600,30600,30600,0
20240909,093500,144513450,30600,30600,30600,30600,0
20240909,093400,144513450,30600,30600,30600,30600,1
20240909,093300,144482850,30600,30600,30600,30600,0
20240909,093200,144482850,30600,30600,30600,30600,0
20240909,093100,144482850,30600,30600,30600,30600,0
20240909,093000,144482850,30600,30600,30600,30600,0
20240909,092900,144482850,30600,30650,30650,30600,18
20240909,092800,143932000,30650,30450,30650,30150,21
20240909,092700,143294800,30650,30950,31050,30650,648
20240909,092600,123243500,30850,31050,31050,30850,11
20240909,092500,122903750,30850,30850,30850,30850,0
20240909,092400,122903750,30850,30600,30850,30600,370
20240909,092300,111504250,30600,30600,30600,30600,3
20240909,092200,111412450,30600,30600,30600,30600,10
20240909,092100,111106450,30600,30600,30600,30600,0
20240909,092000,111106450,30600,30600,30600,30600,0
20240909,091900,111106450,30600,30600,30600,30600,2
20240909,091800,111045250,30600,30550,30600,30550,9
20240909,091700,110770100,30550,30550,30550,30550,1
20240909,091600,110739550,30500,30500,30500,30500,0
20240909,091500,110739550,30500,30350,30500,30350,74
20240909,091400,108493050,30350,30400,30400,30350,80
20240909,091300,106063800,30400,30400,30400,30400,0
20240909,091200,106063800,30400,30400,30400,30400,3
20240909,091100,105972600,30300,30300,30300,30300,2
20240909,091000,105912000,30600,30450,30600,30450,117
20240909,090900,102347650,30450,30300,30450,30300,427
20240909,090800,89372050,30250,30150,30250,30150,353
20240909,090700,78701900,30150,30100,30150,30100,221
20240909,090600,72039850,30000,30000,30000,30000,0
20240909,090500,72039850,30000,30100,30250,30000,290
20240909,090400,63321450,30100,30200,30350,30100,405
20240909,090300,51127700,30200,30250,30450,30200,143
20240909,090200,46804200,30500,30450,30500,30450,211
20240909,090100,40369800,30350,30200,30350,30200,19
20240909,090000,39795400,30450,30000,30500,30000,1320