KissMeData/487570/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,213900,782330050,44550,44550,44550,44550,406
20240903,213800,782330050,44550,44550,44550,44550,0
20240903,213700,782330050,44550,44550,44550,44550,0
20240903,213600,782330050,44550,44550,44550,44550,0
20240903,213500,782330050,44550,44550,44550,44550,0
20240903,213400,782330050,44550,44550,44550,44550,0
20240903,213300,782330050,44550,44550,44550,44550,0
20240903,213200,782330050,44550,44550,44550,44550,0
20240903,213100,782330050,44550,44550,44550,44550,0
20240903,213000,782330050,44550,44550,44550,44550,0
20240903,212900,782330050,44550,44550,44550,44550,0
20240903,212800,782330050,44550,44550,44550,44550,0
20240903,212700,782330050,44550,44550,44550,44550,0
20240903,212600,782330050,44550,44550,44550,44550,0
20240903,212500,782330050,44550,44550,44550,44550,0
20240903,212400,782330050,44550,44550,44550,44550,0
20240903,212300,782330050,44550,44550,44550,44550,0
20240903,212200,782330050,44550,44550,44550,44550,0
20240903,212100,782330050,44550,44550,44550,44550,0
20240903,212000,782330050,44550,44550,44550,44550,0
20240903,211900,782330050,44550,44550,44550,44550,0
20240903,211800,782330050,44550,44550,44550,44550,0
20240903,211700,782330050,44550,44550,44550,44550,0
20240903,211600,782330050,44550,44550,44550,44550,0
20240903,211500,782330050,44550,44550,44550,44550,0
20240903,211400,782330050,44550,44550,44550,44550,0
20240903,211300,782330050,44550,44550,44550,44550,0
20240903,211200,782330050,44550,44550,44550,44550,0
20240903,211100,782330050,44550,44550,44550,44550,0
20240903,211000,782330050,44550,44550,44550,44550,0
20240903,210900,782330050,44550,44550,44550,44550,406
20240903,210800,782330050,44550,44550,44550,44550,0
20240903,210700,782330050,44550,44550,44550,44550,0
20240903,210600,782330050,44550,44550,44550,44550,0
20240903,210500,782330050,44550,44550,44550,44550,0
20240903,210400,782330050,44550,44550,44550,44550,0
20240903,210300,782330050,44550,44550,44550,44550,0
20240903,210200,782330050,44550,44550,44550,44550,0
20240903,210100,782330050,44550,44550,44550,44550,0
20240903,210000,782330050,44550,44550,44550,44550,0
20240903,205900,782330050,44550,44550,44550,44550,0
20240903,205800,782330050,44550,44550,44550,44550,0
20240903,205700,782330050,44550,44550,44550,44550,0
20240903,205600,782330050,44550,44550,44550,44550,0
20240903,205500,782330050,44550,44550,44550,44550,0
20240903,205400,782330050,44550,44550,44550,44550,0
20240903,205300,782330050,44550,44550,44550,44550,0
20240903,205200,782330050,44550,44550,44550,44550,0
20240903,205100,782330050,44550,44550,44550,44550,0
20240903,205000,782330050,44550,44550,44550,44550,0
20240903,204900,782330050,44550,44550,44550,44550,0
20240903,204800,782330050,44550,44550,44550,44550,0
20240903,204700,782330050,44550,44550,44550,44550,0
20240903,204600,782330050,44550,44550,44550,44550,0
20240903,204500,782330050,44550,44550,44550,44550,0
20240903,204400,782330050,44550,44550,44550,44550,0
20240903,204300,782330050,44550,44550,44550,44550,0
20240903,204200,782330050,44550,44550,44550,44550,0
20240903,204100,782330050,44550,44550,44550,44550,0
20240903,204000,782330050,44550,44550,44550,44550,0
20240903,203900,782330050,44550,44550,44550,44550,406
20240903,203800,782330050,44550,44550,44550,44550,0
20240903,203700,782330050,44550,44550,44550,44550,0
20240903,203600,782330050,44550,44550,44550,44550,0
20240903,203500,782330050,44550,44550,44550,44550,0
20240903,203400,782330050,44550,44550,44550,44550,0
20240903,203300,782330050,44550,44550,44550,44550,0
20240903,203200,782330050,44550,44550,44550,44550,0
20240903,203100,782330050,44550,44550,44550,44550,0
20240903,203000,782330050,44550,44550,44550,44550,0
20240903,202900,782330050,44550,44550,44550,44550,0
20240903,202800,782330050,44550,44550,44550,44550,0
20240903,202700,782330050,44550,44550,44550,44550,0
20240903,202600,782330050,44550,44550,44550,44550,0
20240903,202500,782330050,44550,44550,44550,44550,0
20240903,202400,782330050,44550,44550,44550,44550,0
20240903,202300,782330050,44550,44550,44550,44550,0
20240903,202200,782330050,44550,44550,44550,44550,0
20240903,202100,782330050,44550,44550,44550,44550,0
20240903,202000,782330050,44550,44550,44550,44550,0
20240903,201900,782330050,44550,44550,44550,44550,0
20240903,201800,782330050,44550,44550,44550,44550,0
20240903,201700,782330050,44550,44550,44550,44550,0
20240903,201600,782330050,44550,44550,44550,44550,0
20240903,201500,782330050,44550,44550,44550,44550,0
20240903,201400,782330050,44550,44550,44550,44550,0
20240903,201300,782330050,44550,44550,44550,44550,0
20240903,201200,782330050,44550,44550,44550,44550,0
20240903,201100,782330050,44550,44550,44550,44550,0
20240903,201000,782330050,44550,44550,44550,44550,0
20240903,200900,782330050,44550,44550,44550,44550,406
20240903,200800,782330050,44550,44550,44550,44550,0
20240903,200700,782330050,44550,44550,44550,44550,0
20240903,200600,782330050,44550,44550,44550,44550,0
20240903,200500,782330050,44550,44550,44550,44550,0
20240903,200400,782330050,44550,44550,44550,44550,0
20240903,200300,782330050,44550,44550,44550,44550,0
20240903,200200,782330050,44550,44550,44550,44550,0
20240903,200100,782330050,44550,44550,44550,44550,0
20240903,200000,782330050,44550,44550,44550,44550,0
20240903,195900,782330050,44550,44550,44550,44550,0
20240903,195800,782330050,44550,44550,44550,44550,0
20240903,195700,782330050,44550,44550,44550,44550,0
20240903,195600,782330050,44550,44550,44550,44550,0
20240903,195500,782330050,44550,44550,44550,44550,0
20240903,195400,782330050,44550,44550,44550,44550,0
20240903,195300,782330050,44550,44550,44550,44550,0
20240903,195200,782330050,44550,44550,44550,44550,0
20240903,195100,782330050,44550,44550,44550,44550,0
20240903,195000,782330050,44550,44550,44550,44550,0
20240903,194900,782330050,44550,44550,44550,44550,0
20240903,194800,782330050,44550,44550,44550,44550,0
20240903,194700,782330050,44550,44550,44550,44550,0
20240903,194600,782330050,44550,44550,44550,44550,0
20240903,194500,782330050,44550,44550,44550,44550,0
20240903,194400,782330050,44550,44550,44550,44550,0
20240903,194300,782330050,44550,44550,44550,44550,0
20240903,194200,782330050,44550,44550,44550,44550,0
20240903,194100,782330050,44550,44550,44550,44550,0
20240903,194000,782330050,44550,44550,44550,44550,0
20240903,193900,782330050,44550,44550,44550,44550,406
20240903,193800,782330050,44550,44550,44550,44550,0
20240903,193700,782330050,44550,44550,44550,44550,0
20240903,193600,782330050,44550,44550,44550,44550,0
20240903,193500,782330050,44550,44550,44550,44550,0
20240903,193400,782330050,44550,44550,44550,44550,0
20240903,193300,782330050,44550,44550,44550,44550,0
20240903,193200,782330050,44550,44550,44550,44550,0
20240903,193100,782330050,44550,44550,44550,44550,0
20240903,193000,782330050,44550,44550,44550,44550,0
20240903,192900,782330050,44550,44550,44550,44550,0
20240903,192800,782330050,44550,44550,44550,44550,0
20240903,192700,782330050,44550,44550,44550,44550,0
20240903,192600,782330050,44550,44550,44550,44550,0
20240903,192500,782330050,44550,44550,44550,44550,0
20240903,192400,782330050,44550,44550,44550,44550,0
20240903,192300,782330050,44550,44550,44550,44550,0
20240903,192200,782330050,44550,44550,44550,44550,0
20240903,192100,782330050,44550,44550,44550,44550,0
20240903,192000,782330050,44550,44550,44550,44550,0
20240903,191900,782330050,44550,44550,44550,44550,0
20240903,191800,782330050,44550,44550,44550,44550,0
20240903,191700,782330050,44550,44550,44550,44550,0
20240903,191600,782330050,44550,44550,44550,44550,0
20240903,191500,782330050,44550,44550,44550,44550,0
20240903,191400,782330050,44550,44550,44550,44550,0
20240903,191300,782330050,44550,44550,44550,44550,0
20240903,191200,782330050,44550,44550,44550,44550,0
20240903,191100,782330050,44550,44550,44550,44550,0
20240903,191000,782330050,44550,44550,44550,44550,0
20240903,190900,782330050,44550,44550,44550,44550,406
20240903,190800,782330050,44550,44550,44550,44550,0
20240903,190700,782330050,44550,44550,44550,44550,0
20240903,190600,782330050,44550,44550,44550,44550,0
20240903,190500,782330050,44550,44550,44550,44550,0
20240903,190400,782330050,44550,44550,44550,44550,0
20240903,190300,782330050,44550,44550,44550,44550,0
20240903,190200,782330050,44550,44550,44550,44550,0
20240903,190100,782330050,44550,44550,44550,44550,0
20240903,190000,782330050,44550,44550,44550,44550,0
20240903,185900,782330050,44550,44550,44550,44550,0
20240903,185800,782330050,44550,44550,44550,44550,0
20240903,185700,782330050,44550,44550,44550,44550,0
20240903,185600,782330050,44550,44550,44550,44550,0
20240903,185500,782330050,44550,44550,44550,44550,0
20240903,185400,782330050,44550,44550,44550,44550,0
20240903,185300,782330050,44550,44550,44550,44550,0
20240903,185200,782330050,44550,44550,44550,44550,0
20240903,185100,782330050,44550,44550,44550,44550,0
20240903,185000,782330050,44550,44550,44550,44550,0
20240903,184900,782330050,44550,44550,44550,44550,0
20240903,184800,782330050,44550,44550,44550,44550,0
20240903,184700,782330050,44550,44550,44550,44550,0
20240903,184600,782330050,44550,44550,44550,44550,0
20240903,184500,782330050,44550,44550,44550,44550,0
20240903,184400,782330050,44550,44550,44550,44550,0
20240903,184300,782330050,44550,44550,44550,44550,0
20240903,184200,782330050,44550,44550,44550,44550,0
20240903,184100,782330050,44550,44550,44550,44550,0
20240903,184000,782330050,44550,44550,44550,44550,0
20240903,183900,782330050,44550,44550,44550,44550,406
20240903,183800,782330050,44550,44550,44550,44550,0
20240903,183700,782330050,44550,44550,44550,44550,0
20240903,183600,782330050,44550,44550,44550,44550,0
20240903,183500,782330050,44550,44550,44550,44550,0
20240903,183400,782330050,44550,44550,44550,44550,0
20240903,183300,782330050,44550,44550,44550,44550,0
20240903,183200,782330050,44550,44550,44550,44550,0
20240903,183100,782330050,44550,44550,44550,44550,0
20240903,183000,782330050,44550,44550,44550,44550,0
20240903,182900,782330050,44550,44550,44550,44550,0
20240903,182800,782330050,44550,44550,44550,44550,0
20240903,182700,782330050,44550,44550,44550,44550,0
20240903,182600,782330050,44550,44550,44550,44550,0
20240903,182500,782330050,44550,44550,44550,44550,0
20240903,182400,782330050,44550,44550,44550,44550,0
20240903,182300,782330050,44550,44550,44550,44550,0
20240903,182200,782330050,44550,44550,44550,44550,0
20240903,182100,782330050,44550,44550,44550,44550,0
20240903,182000,782330050,44550,44550,44550,44550,0
20240903,181900,782330050,44550,44550,44550,44550,0
20240903,181800,782330050,44550,44550,44550,44550,0
20240903,181700,782330050,44550,44550,44550,44550,0
20240903,181600,782330050,44550,44550,44550,44550,0
20240903,181500,782330050,44550,44550,44550,44550,0
20240903,181400,782330050,44550,44550,44550,44550,0
20240903,181300,782330050,44550,44550,44550,44550,0
20240903,181200,782330050,44550,44550,44550,44550,0
20240903,181100,782330050,44550,44550,44550,44550,0
20240903,181000,782330050,44550,44550,44550,44550,0
20240903,180900,782330050,44550,44550,44550,44550,406
20240903,180800,782330050,44550,44550,44550,44550,0
20240903,180700,782330050,44550,44550,44550,44550,0
20240903,180600,782330050,44550,44550,44550,44550,0
20240903,180500,782330050,44550,44550,44550,44550,0
20240903,180400,782330050,44550,44550,44550,44550,0
20240903,180300,782330050,44550,44550,44550,44550,0
20240903,180200,782330050,44550,44550,44550,44550,0
20240903,180100,782330050,44550,44550,44550,44550,0
20240903,180000,782330050,44550,44550,44550,44550,0
20240903,175900,782330050,44550,44550,44550,44550,0
20240903,175800,782330050,44550,44550,44550,44550,0
20240903,175700,782330050,44550,44550,44550,44550,0
20240903,175600,782330050,44550,44550,44550,44550,0
20240903,175500,782330050,44550,44550,44550,44550,0
20240903,175400,782330050,44550,44550,44550,44550,0
20240903,175300,782330050,44550,44550,44550,44550,0
20240903,175200,782330050,44550,44550,44550,44550,0
20240903,175100,782330050,44550,44550,44550,44550,0
20240903,175000,782330050,44550,44550,44550,44550,0
20240903,174900,782330050,44550,44550,44550,44550,0
20240903,174800,782330050,44550,44550,44550,44550,0
20240903,174700,782330050,44550,44550,44550,44550,0
20240903,174600,782330050,44550,44550,44550,44550,0
20240903,174500,782330050,44550,44550,44550,44550,0
20240903,174400,782330050,44550,44550,44550,44550,0
20240903,174300,782330050,44550,44550,44550,44550,0
20240903,174200,782330050,44550,44550,44550,44550,0
20240903,174100,782330050,44550,44550,44550,44550,0
20240903,174000,782330050,44550,44550,44550,44550,0
20240903,173900,782330050,44550,44550,44550,44550,406
20240903,173800,782330050,44550,44550,44550,44550,0
20240903,173700,782330050,44550,44550,44550,44550,0
20240903,173600,782330050,44550,44550,44550,44550,0
20240903,173500,782330050,44550,44550,44550,44550,0
20240903,173400,782330050,44550,44550,44550,44550,0
20240903,173300,782330050,44550,44550,44550,44550,0
20240903,173200,782330050,44550,44550,44550,44550,0
20240903,173100,782330050,44550,44550,44550,44550,0
20240903,173000,782330050,44550,44550,44550,44550,0
20240903,172900,782330050,44550,44550,44550,44550,0
20240903,172800,782330050,44550,44550,44550,44550,0
20240903,172700,782330050,44550,44550,44550,44550,0
20240903,172600,782330050,44550,44550,44550,44550,0
20240903,172500,782330050,44550,44550,44550,44550,0
20240903,172400,782330050,44550,44550,44550,44550,0
20240903,172300,782330050,44550,44550,44550,44550,0
20240903,172200,782330050,44550,44550,44550,44550,0
20240903,172100,782330050,44550,44550,44550,44550,0
20240903,172000,782330050,44550,44550,44550,44550,0
20240903,171900,782330050,44550,44550,44550,44550,0
20240903,171800,782330050,44550,44550,44550,44550,0
20240903,171700,782330050,44550,44550,44550,44550,0
20240903,171600,782330050,44550,44550,44550,44550,0
20240903,171500,782330050,44550,44550,44550,44550,0
20240903,171400,782330050,44550,44550,44550,44550,0
20240903,171300,782330050,44550,44550,44550,44550,0
20240903,171200,782330050,44550,44550,44550,44550,0
20240903,171100,782330050,44550,44550,44550,44550,0
20240903,171000,782330050,44550,44550,44550,44550,0
20240903,170900,782330050,44550,44550,44550,44550,406
20240903,170800,782330050,44550,44550,44550,44550,0
20240903,170700,782330050,44550,44550,44550,44550,0
20240903,170600,782330050,44550,44550,44550,44550,0
20240903,170500,782330050,44550,44550,44550,44550,0
20240903,170400,782330050,44550,44550,44550,44550,0
20240903,170300,782330050,44550,44550,44550,44550,0
20240903,170200,782330050,44550,44550,44550,44550,0
20240903,170100,782330050,44550,44550,44550,44550,0
20240903,170000,782330050,44550,44550,44550,44550,0
20240903,165900,782330050,44550,44550,44550,44550,0
20240903,165800,782330050,44550,44550,44550,44550,0
20240903,165700,782330050,44550,44550,44550,44550,0
20240903,165600,782330050,44550,44550,44550,44550,0
20240903,165500,782330050,44550,44550,44550,44550,0
20240903,165400,782330050,44550,44550,44550,44550,0
20240903,165300,782330050,44550,44550,44550,44550,0
20240903,165200,782330050,44550,44550,44550,44550,0
20240903,165100,782330050,44550,44550,44550,44550,0
20240903,165000,782330050,44550,44550,44550,44550,0
20240903,164900,782330050,44550,44550,44550,44550,0
20240903,164800,782330050,44550,44550,44550,44550,0
20240903,164700,782330050,44550,44550,44550,44550,0
20240903,164600,782330050,44550,44550,44550,44550,0
20240903,164500,782330050,44550,44550,44550,44550,0
20240903,164400,782330050,44550,44550,44550,44550,0
20240903,164300,782330050,44550,44550,44550,44550,0
20240903,164200,782330050,44550,44550,44550,44550,0
20240903,164100,782330050,44550,44550,44550,44550,0
20240903,164000,782330050,44550,44550,44550,44550,0
20240903,163900,782330050,44550,44550,44550,44550,406
20240903,163800,782330050,44550,44550,44550,44550,0
20240903,163700,782330050,44550,44550,44550,44550,0
20240903,163600,782330050,44550,44550,44550,44550,0
20240903,163500,782330050,44550,44550,44550,44550,0
20240903,163400,782330050,44550,44550,44550,44550,0
20240903,163300,782330050,44550,44550,44550,44550,0
20240903,163200,782330050,44550,44550,44550,44550,0
20240903,163100,782330050,44550,44550,44550,44550,0
20240903,163000,782330050,44550,44550,44550,44550,0
20240903,162900,782330050,44550,44550,44550,44550,0
20240903,162800,782330050,44550,44550,44550,44550,0
20240903,162700,782330050,44550,44550,44550,44550,0
20240903,162600,782330050,44550,44550,44550,44550,0
20240903,162500,782330050,44550,44550,44550,44550,0
20240903,162400,782330050,44550,44550,44550,44550,0
20240903,162300,782330050,44550,44550,44550,44550,0
20240903,162200,782330050,44550,44550,44550,44550,0
20240903,162100,782330050,44550,44550,44550,44550,0
20240903,162000,782330050,44550,44550,44550,44550,0
20240903,161900,782330050,44550,44550,44550,44550,0
20240903,161800,782330050,44550,44550,44550,44550,0
20240903,161700,782330050,44550,44550,44550,44550,0
20240903,161600,782330050,44550,44550,44550,44550,0
20240903,161500,782330050,44550,44550,44550,44550,0
20240903,161400,782330050,44550,44550,44550,44550,0
20240903,161300,782330050,44550,44550,44550,44550,0
20240903,161200,782330050,44550,44550,44550,44550,0
20240903,161100,782330050,44550,44550,44550,44550,0
20240903,161000,782330050,44550,44550,44550,44550,0
20240903,160900,782330050,44550,44550,44550,44550,406
20240903,160800,782330050,44550,44550,44550,44550,0
20240903,160700,782330050,44550,44550,44550,44550,0
20240903,160600,782330050,44550,44550,44550,44550,0
20240903,160500,782330050,44550,44550,44550,44550,0
20240903,160400,782330050,44550,44550,44550,44550,0
20240903,160300,782330050,44550,44550,44550,44550,0
20240903,160200,782330050,44550,44550,44550,44550,0
20240903,160100,782330050,44550,44550,44550,44550,0
20240903,160000,782330050,44550,44550,44550,44550,0
20240903,155900,782330050,44550,44550,44550,44550,0
20240903,155800,782330050,44550,44550,44550,44550,0
20240903,155700,782330050,44550,44550,44550,44550,0
20240903,155600,782330050,44550,44550,44550,44550,0
20240903,155500,782330050,44550,44550,44550,44550,0
20240903,155400,782330050,44550,44550,44550,44550,0
20240903,155300,782330050,44550,44550,44550,44550,0
20240903,155200,782330050,44550,44550,44550,44550,0
20240903,155100,782330050,44550,44550,44550,44550,0
20240903,155000,782330050,44550,44550,44550,44550,0
20240903,154900,782330050,44550,44550,44550,44550,0
20240903,154800,782330050,44550,44550,44550,44550,0
20240903,154700,782330050,44550,44550,44550,44550,0
20240903,154600,782330050,44550,44550,44550,44550,0
20240903,154500,782330050,44550,44550,44550,44550,0
20240903,154400,782330050,44550,44550,44550,44550,0
20240903,154300,782330050,44550,44550,44550,44550,0
20240903,154200,782330050,44550,44550,44550,44550,0
20240903,154100,782330050,44550,44550,44550,44550,0
20240903,154000,782330050,44550,44550,44550,44550,0
20240903,153900,782330050,44550,44550,44550,44550,406
20240903,153800,782330050,44550,44550,44550,44550,0
20240903,153700,782330050,44550,44550,44550,44550,0
20240903,153600,782330050,44550,44550,44550,44550,0
20240903,153500,782330050,44550,44550,44550,44550,0
20240903,153400,782330050,44550,44550,44550,44550,0
20240903,153300,782330050,44550,44550,44550,44550,0
20240903,153200,782330050,44550,44550,44550,44550,0
20240903,153100,782330050,44550,44550,44550,44550,0
20240903,153000,782330050,44550,44550,44550,44550,406
20240903,152900,764242750,44600,44600,44600,44600,0
20240903,152800,764242750,44600,44600,44600,44600,0
20240903,152700,764242750,44600,44600,44600,44600,0
20240903,152600,764242750,44600,44600,44600,44600,0
20240903,152500,764242750,44600,44600,44600,44600,0
20240903,152400,764242750,44600,44600,44600,44600,0
20240903,152300,764242750,44600,44600,44600,44600,0
20240903,152200,764242750,44600,44600,44600,44600,0
20240903,152100,764242750,44600,44600,44600,44600,0
20240903,152000,764242750,44600,44600,44600,44600,0
20240903,151900,764242750,44600,44450,44600,44450,47
20240903,151800,762153350,44450,44450,44600,44450,54
20240903,151700,759752700,44450,44500,44500,44450,18
20240903,151600,758952550,44450,44450,44450,44450,22
20240903,151500,757974650,44550,44550,44550,44550,0
20240903,151400,757974650,44550,44400,44550,44400,23
20240903,151300,756950150,44400,44400,44400,44400,15
20240903,151200,756284150,44550,44550,44550,44550,20
20240903,151100,755393150,44550,44550,44550,44550,1
20240903,151000,755348600,44400,44400,44400,44400,22
20240903,150900,754371800,44450,44350,44450,44350,222
20240903,150800,744506700,44350,44400,44400,44350,393
20240903,150700,727070750,44450,44500,44500,44450,115
20240903,150600,721956500,44450,44450,44500,44450,84
20240903,150500,718220200,44450,44450,44450,44450,14
20240903,150400,717597900,44500,44500,44500,44500,1
20240903,150300,717553400,44600,44600,44600,44600,0
20240903,150200,717553400,44600,44600,44600,44400,38
20240903,150100,715865750,44450,44450,44450,44450,0
20240903,150000,715865750,44450,44450,44450,44450,0
20240903,145900,715865750,44450,44450,44450,44450,2
20240903,145800,715776850,44600,44400,44600,44400,4
20240903,145700,715599050,44600,44350,44600,44350,19
20240903,145600,714756150,44350,44400,44400,44350,54
20240903,145500,712360400,44400,44400,44450,44400,381
20240903,145400,695440800,44450,44550,44550,44450,1025
20240903,145300,649825450,44550,44600,44600,44550,418
20240903,145200,631183550,44600,44600,44600,44600,75
20240903,145100,627838550,44600,44600,44600,44600,0
20240903,145000,627838550,44600,44600,44600,44600,0
20240903,144900,627838550,44600,44600,44600,44600,28
20240903,144800,626589750,44650,44700,44700,44650,5
20240903,144700,626366450,44750,44750,44750,44750,0
20240903,144600,626366450,44750,44750,44750,44750,10
20240903,144500,625918950,44700,44700,44700,44700,0
20240903,144400,625918950,44700,44700,44700,44700,36
20240903,144300,624309750,44700,44700,44700,44700,0
20240903,144200,624309750,44700,44700,44700,44700,23
20240903,144100,623281650,44650,44650,44650,44650,0
20240903,144000,623281650,44650,44650,44650,44650,0
20240903,143900,623281650,44650,44650,44650,44650,0
20240903,143800,623281650,44650,44650,44650,44650,45
20240903,143700,621272400,44650,44600,44650,44600,494
20240903,143600,599237900,44550,44600,44600,44550,44
20240903,143500,597277200,44600,44550,44600,44550,2
20240903,143400,597188050,44600,44600,44600,44600,0
20240903,143300,597188050,44600,44600,44600,44550,418
20240903,143200,578556100,44600,44600,44600,44600,22
20240903,143100,577574900,44600,44600,44600,44600,0
20240903,143000,577574900,44600,44600,44600,44600,82
20240903,142900,573917700,44650,44650,44650,44650,5
20240903,142800,573694450,44600,44600,44600,44600,3
20240903,142700,573560650,44650,44650,44650,44650,0
20240903,142600,573560650,44650,44650,44650,44650,3
20240903,142500,573426700,44650,44650,44650,44650,0
20240903,142400,573426700,44650,44650,44650,44650,0
20240903,142300,573426700,44650,44650,44650,44650,1
20240903,142200,573382050,44600,44600,44600,44600,0
20240903,142100,573382050,44600,44600,44600,44600,14
20240903,142000,572757650,44650,44600,44650,44600,19
20240903,141900,571910200,44650,44600,44650,44600,262
20240903,141800,560224950,44650,44650,44650,44600,36
20240903,141700,558618850,44650,44650,44650,44650,0
20240903,141600,558618850,44650,44650,44650,44650,15
20240903,141500,557949100,44750,44750,44750,44750,0
20240903,141400,557949100,44750,44750,44750,44750,0
20240903,141300,557949100,44750,44750,44750,44750,0
20240903,141200,557949100,44750,44750,44750,44750,0
20240903,141100,557949100,44750,44750,44750,44750,0
20240903,141000,557949100,44750,44750,44750,44750,0
20240903,140900,557949100,44750,44750,44750,44750,0
20240903,140800,557949100,44750,44750,44750,44750,1
20240903,140700,557904350,44650,44650,44650,44650,52
20240903,140600,555582550,44650,44650,44650,44650,0
20240903,140500,555582550,44650,44650,44650,44650,0
20240903,140400,555582550,44650,44650,44650,44650,0
20240903,140300,555582550,44650,44700,44700,44650,89
20240903,140200,551605650,44700,44700,44700,44700,0
20240903,140100,551605650,44700,44700,44700,44700,46
20240903,140000,549549450,44700,44750,44750,44700,369
20240903,135900,533045100,44800,44800,44800,44800,0
20240903,135800,533045100,44800,44800,44800,44800,0
20240903,135700,533045100,44800,44800,44800,44800,5
20240903,135600,532821100,44800,44800,44800,44800,1
20240903,135500,532776300,44800,44800,44800,44800,0
20240903,135400,532776300,44800,44800,44800,44800,0
20240903,135300,532776300,44800,44800,44800,44800,0
20240903,135200,532776300,44800,44800,44800,44800,0
20240903,135100,532776300,44800,44800,44800,44800,5
20240903,135000,532552300,44800,44800,44800,44800,1
20240903,134900,532507500,44750,44750,44750,44750,0
20240903,134800,532507500,44750,44750,44750,44750,0
20240903,134700,532507500,44750,44750,44750,44750,1
20240903,134600,532462750,44750,44750,44750,44750,0
20240903,134500,532462750,44750,44750,44750,44750,0
20240903,134400,532462750,44750,44750,44750,44750,21
20240903,134300,531523000,44800,44800,44800,44800,0
20240903,134200,531523000,44800,44800,44800,44800,0
20240903,134100,531523000,44800,44800,44800,44800,0
20240903,134000,531523000,44800,44800,44800,44800,0
20240903,133900,531523000,44800,44800,44800,44800,0
20240903,133800,531523000,44800,44800,44800,44800,0
20240903,133700,531523000,44800,44800,44800,44800,5
20240903,133600,531299000,44800,44800,44800,44800,0
20240903,133500,531299000,44800,44800,44800,44800,0
20240903,133400,531299000,44800,44800,44800,44800,10
20240903,133300,530851000,44750,44750,44750,44750,0
20240903,133200,530851000,44750,44750,44750,44750,0
20240903,133100,530851000,44750,44750,44750,44750,0
20240903,133000,530851000,44750,44750,44750,44750,0
20240903,132900,530851000,44750,44750,44750,44750,0
20240903,132800,530851000,44750,44750,44750,44750,40
20240903,132700,529061000,44750,44750,44750,44750,0
20240903,132600,529061000,44750,44750,44750,44750,0
20240903,132500,529061000,44750,44750,44750,44750,3
20240903,132400,528926750,44800,44800,44800,44800,62
20240903,132300,526149150,44800,44800,44800,44800,9
20240903,132200,525745950,44800,44800,44800,44800,9
20240903,132100,525342750,44800,44800,44800,44800,20
20240903,132000,524446750,44750,44750,44750,44750,40
20240903,131900,522656750,44800,44750,44800,44750,2
20240903,131800,522567200,44750,44750,44750,44750,0
20240903,131700,522567200,44750,44750,44750,44750,0
20240903,131600,522567200,44750,44750,44750,44750,0
20240903,131500,522567200,44750,44750,44750,44750,2
20240903,131400,522477700,44750,44750,44750,44750,0
20240903,131300,522477700,44750,44750,44750,44750,0
20240903,131200,522477700,44750,44750,44750,44750,0
20240903,131100,522477700,44750,44750,44750,44750,0
20240903,131000,522477700,44750,44750,44750,44750,0
20240903,130900,522477700,44750,44750,44750,44750,0
20240903,130800,522477700,44750,44750,44750,44750,8
20240903,130700,522119700,44750,44750,44750,44750,0
20240903,130600,522119700,44750,44750,44750,44750,7
20240903,130500,521806450,44750,44800,44800,44750,51
20240903,130400,519522550,44800,44800,44800,44800,0
20240903,130300,519522550,44800,44800,44800,44800,0
20240903,130200,519522550,44800,44800,44800,44800,14
20240903,130100,518895350,44800,44800,44800,44800,0
20240903,130000,518895350,44800,44800,44800,44800,83
20240903,125900,515176950,44800,44800,44800,44800,0
20240903,125800,515176950,44800,44800,44800,44800,0
20240903,125700,515176950,44800,44800,44800,44800,0
20240903,125600,515176950,44800,44800,44800,44800,0
20240903,125500,515176950,44800,44850,44850,44800,45
20240903,125400,513159650,44850,44850,44850,44850,0
20240903,125300,513159650,44850,44850,44850,44850,0
20240903,125200,513159650,44850,44850,44850,44850,0
20240903,125100,513159650,44850,44850,44850,44850,0
20240903,125000,513159650,44850,44850,44850,44850,14
20240903,124900,512531750,44800,44900,44900,44800,358
20240903,124800,496461800,44900,44900,44900,44900,20
20240903,124700,495563800,44900,44900,44900,44900,0
20240903,124600,495563800,44900,44900,44900,44900,0
20240903,124500,495563800,44900,44900,44900,44900,0
20240903,124400,495563800,44900,44900,44900,44900,81
20240903,124300,491926900,44900,44900,44900,44900,0
20240903,124200,491926900,44900,44900,44900,44900,12
20240903,124100,491388100,44850,44900,44900,44850,40
20240903,124000,489592600,44900,44900,44900,44900,0
20240903,123900,489592600,44900,44900,44900,44900,0
20240903,123800,489592600,44900,44850,44900,44850,20
20240903,123700,488694850,44800,44800,44800,44800,1
20240903,123600,488650050,44800,44800,44800,44800,0
20240903,123500,488650050,44800,44800,44800,44800,0
20240903,123400,488650050,44800,44800,44800,44800,11
20240903,123300,488157250,44850,44850,44850,44850,114
20240903,123200,483044350,44850,44850,44850,44850,0
20240903,123100,483044350,44850,44850,44850,44850,23
20240903,123000,482012800,44850,44850,44850,44850,1
20240903,122900,481967950,44850,44850,44850,44850,168
20240903,122800,474433150,44850,44850,44850,44850,0
20240903,122700,474433150,44850,44850,44850,44850,1
20240903,122600,474388300,44850,44850,44850,44850,36
20240903,122500,472773700,44850,44850,44850,44850,1
20240903,122400,472728850,44850,44850,44850,44850,2
20240903,122300,472639150,44850,44850,44850,44850,12
20240903,122200,472100950,44850,44850,44850,44850,1
20240903,122100,472056100,44850,44850,44850,44850,532
20240903,122000,448195900,44750,44750,44750,44750,0
20240903,121900,448195900,44750,44750,44750,44750,0
20240903,121800,448195900,44750,44750,44750,44750,12
20240903,121700,447658900,44750,44750,44750,44750,1
20240903,121600,447614150,44700,44700,44700,44700,0
20240903,121500,447614150,44700,44750,44750,44700,6
20240903,121400,447345700,44800,44800,44800,44800,0
20240903,121300,447345700,44800,44800,44800,44800,0
20240903,121200,447345700,44800,44800,44800,44800,170
20240903,121100,439729700,44800,44800,44800,44800,0
20240903,121000,439729700,44800,44750,44800,44700,31
20240903,120900,438343850,44800,44800,44800,44800,0
20240903,120800,438343850,44800,44800,44800,44800,5
20240903,120700,438119850,44750,44750,44750,44750,0
20240903,120600,438119850,44750,44750,44750,44750,0
20240903,120500,438119850,44750,44750,44750,44750,0
20240903,120400,438119850,44750,44750,44750,44750,0
20240903,120300,438119850,44750,44750,44750,44750,0
20240903,120200,438119850,44750,44750,44750,44750,0
20240903,120100,438119850,44750,44750,44750,44750,0
20240903,120000,438119850,44750,44750,44750,44750,0
20240903,115900,438119850,44750,44750,44750,44750,2
20240903,115800,438030350,44750,44750,44750,44750,18
20240903,115700,437224850,44750,44750,44750,44750,17
20240903,115600,436464100,44800,44800,44800,44800,1
20240903,115500,436419300,44800,44800,44800,44800,0
20240903,115400,436419300,44800,44800,44800,44800,1
20240903,115300,436374500,44750,44750,44750,44750,0
20240903,115200,436374500,44750,44750,44750,44750,0
20240903,115100,436374500,44750,44750,44750,44750,0
20240903,115000,436374500,44750,44750,44750,44750,174
20240903,114900,428588000,44700,44700,44700,44700,0
20240903,114800,428588000,44700,44700,44700,44700,14
20240903,114700,427962200,44700,44700,44700,44700,0
20240903,114600,427962200,44700,44700,44700,44700,146
20240903,114500,421436000,44750,44750,44750,44750,0
20240903,114400,421436000,44750,44750,44750,44750,1
20240903,114300,421391250,44600,44600,44600,44600,2
20240903,114200,421302050,44600,44600,44600,44600,32
20240903,114100,419874850,44700,44700,44700,44700,80
20240903,114000,416298850,44700,44700,44700,44700,0
20240903,113900,416298850,44700,44700,44700,44700,2
20240903,113800,416209450,44700,44700,44700,44700,1
20240903,113700,416164750,44600,44600,44600,44600,2
20240903,113600,416075550,44700,44600,44700,44600,17
20240903,113500,415317250,44600,44600,44600,44600,12
20240903,113400,414782050,44550,44750,44750,44550,37
20240903,113300,413133500,44550,44650,44650,44550,354
20240903,113200,397346100,44650,44700,44800,44650,43
20240903,113100,395425150,44750,44750,44750,44750,10
20240903,113000,394977650,44850,44850,44850,44850,0
20240903,112900,394977650,44850,44850,44850,44850,1
20240903,112800,394932800,44800,44800,44800,44800,0
20240903,112700,394932800,44800,44800,44800,44800,11
20240903,112600,394440000,44900,44900,44900,44900,0
20240903,112500,394440000,44900,44900,44900,44900,1
20240903,112400,394395100,44900,44900,44900,44900,1
20240903,112300,394350200,44900,44900,44900,44900,1
20240903,112200,394305300,44700,44700,44900,44700,69
20240903,112100,391220800,44700,44900,44950,44700,678
20240903,112000,360821500,44950,44950,44950,44950,0
20240903,111900,360821500,44950,44950,44950,44950,6
20240903,111800,360551800,44950,44950,44950,44950,0
20240903,111700,360551800,44950,44950,44950,44950,2
20240903,111600,360461900,44900,44950,45000,44900,700
20240903,111500,328983350,44900,44900,44900,44900,0
20240903,111400,328983350,44900,45000,45000,44900,69
20240903,111300,325882750,44950,45000,45000,44900,69
20240903,111200,322779600,44900,44900,44950,44850,679
20240903,111100,292278900,44900,44850,44900,44850,300
20240903,111000,278822750,44800,44850,44850,44800,65
20240903,110900,275908150,44850,44850,44850,44850,1
20240903,110800,275863300,44850,44800,44850,44800,4
20240903,110700,275683950,44800,44800,44800,44800,80
20240903,110600,272099950,44800,44800,44800,44800,0
20240903,110500,272099950,44800,44800,44800,44800,0
20240903,110400,272099950,44800,44800,44800,44800,0
20240903,110300,272099950,44800,44800,44800,44800,2
20240903,110200,272010350,44850,44800,44850,44800,26
20240903,110100,270844450,44800,44850,44850,44800,48
20240903,110000,268693550,44800,44800,44800,44800,0
20240903,105900,268693550,44800,44850,44850,44800,3
20240903,105800,268559100,44800,44800,44800,44800,191
20240903,105700,260002300,44700,44700,44700,44700,0
20240903,105600,260002300,44700,44700,44700,44700,64
20240903,105500,257141500,44700,44700,44700,44700,1
20240903,105400,257096800,44700,44700,44700,44700,38
20240903,105300,255398200,44700,44750,44750,44700,38
20240903,105200,253698550,44750,44700,44750,44700,31
20240903,105100,252311400,44650,44650,44650,44650,0
20240903,105000,252311400,44650,44650,44650,44650,0
20240903,104900,252311400,44650,44650,44650,44650,20
20240903,104800,251418400,44650,44750,44750,44650,86
20240903,104700,247573100,44750,44650,44750,44600,37
20240903,104600,245921700,44650,44750,44750,44650,245
20240903,104500,234973850,44800,44800,44800,44800,131
20240903,104400,229105050,44800,44800,44800,44800,72
20240903,104300,225879450,44750,44800,44800,44750,177
20240903,104200,217952950,44800,44800,44800,44800,0
20240903,104100,217952950,44800,44800,44800,44800,0
20240903,104000,217952950,44800,44800,44800,44800,0
20240903,103900,217952950,44800,44800,44800,44800,0
20240903,103800,217952950,44800,44800,44800,44800,24
20240903,103700,216877750,44800,44800,44800,44800,0
20240903,103600,216877750,44800,44800,44800,44800,77
20240903,103500,213428150,44700,44700,44700,44700,0
20240903,103400,213428150,44700,44700,44700,44700,0
20240903,103300,213428150,44700,44800,44800,44700,66
20240903,103200,210472950,44800,44800,44800,44800,32
20240903,103100,209039350,44650,44650,44650,44650,0
20240903,103000,209039350,44650,44650,44650,44650,17
20240903,102900,208280300,44650,44650,44650,44650,0
20240903,102800,208280300,44650,44700,44700,44650,22
20240903,102700,207297700,44850,44850,44850,44850,0
20240903,102600,207297700,44850,44850,44850,44850,0
20240903,102500,207297700,44850,44850,44850,44850,1
20240903,102400,207252850,44700,44700,44700,44700,35
20240903,102300,205688350,44700,44850,44850,44700,54
20240903,102200,203274250,44850,44850,44850,44850,144
20240903,102100,196815850,44850,44850,44850,44850,856
20240903,102000,158424250,44850,44850,44850,44850,0
20240903,101900,158424250,44850,44850,44850,44850,1
20240903,101800,158379400,44700,44700,44700,44700,0
20240903,101700,158379400,44700,44700,44700,44700,0
20240903,101600,158379400,44700,44700,44700,44700,13
20240903,101500,157798300,44850,44850,44850,44850,1
20240903,101400,157753450,44700,44750,44850,44700,218
20240903,101300,147989450,44700,44750,44750,44700,2
20240903,101200,147900000,44800,44800,44800,44700,3
20240903,101100,147765700,44650,44700,44700,44650,34
20240903,101000,146246850,44700,44700,44700,44700,0
20240903,100900,146246850,44700,44700,44700,44700,38
20240903,100800,144548250,44800,44800,44800,44800,101
20240903,100700,140023450,44700,44700,44700,44700,36
20240903,100600,138414250,44700,44700,44700,44700,0
20240903,100500,138414250,44700,44750,44750,44700,18
20240903,100400,137609550,44700,44700,44700,44700,0
20240903,100300,137609550,44700,44700,44700,44700,0
20240903,100200,137609550,44700,44700,44700,44700,0
20240903,100100,137609550,44700,44700,44700,44700,0
20240903,100000,137609550,44700,44850,44850,44700,16
20240903,095900,136894200,44850,44850,44850,44850,3
20240903,095800,136759650,44700,44750,44750,44700,136
20240903,095700,130675450,44750,44900,44900,44750,118
20240903,095600,125379400,44900,44850,44900,44850,20
20240903,095500,124481600,44850,44850,44850,44850,1
20240903,095400,124436750,44850,44850,44850,44850,0
20240903,095300,124436750,44850,44850,44850,44850,0
20240903,095200,124436750,44850,44850,44850,44850,1
20240903,095100,124391900,44950,44900,44950,44900,150
20240903,095000,117655250,44900,44850,44900,44850,101
20240903,094900,113125350,44800,44850,44850,44800,31
20240903,094800,111736500,44850,44850,44850,44850,0
20240903,094700,111736500,44850,44800,44850,44800,31
20240903,094600,110346250,44850,44850,44850,44850,15
20240903,094500,109673500,44800,44800,44800,44800,1
20240903,094400,109628700,44800,44800,44800,44800,108
20240903,094300,104790300,44850,44850,44850,44850,28
20240903,094200,103534500,44900,44900,44900,44900,52
20240903,094100,101199700,44900,44900,44900,44900,40
20240903,094000,99403700,44900,44900,44900,44900,0
20240903,093900,99403700,44900,44900,44900,44900,1
20240903,093800,99358800,44900,44900,44900,44900,3
20240903,093700,99224100,44900,44850,44900,44850,143
20240903,093600,92807500,44800,44800,44800,44800,37
20240903,093500,91149900,44850,44850,44850,44800,42
20240903,093400,89266700,44800,44800,44800,44800,54
20240903,093300,86847500,44850,44850,44850,44850,1
20240903,093200,86802650,44850,44850,44850,44800,133
20240903,093100,80838600,44800,44800,44800,44800,22
20240903,093000,79853000,44800,44800,44800,44800,92
20240903,092900,75731400,44800,44800,44800,44800,232
20240903,092800,65337800,44750,44700,44750,44700,292
20240903,092700,52278800,44700,44550,44700,44550,45
20240903,092600,50273900,44550,44700,44700,44550,249
20240903,092500,39147700,44700,44700,44700,44700,76
20240903,092400,35750500,44750,44750,44750,44750,1
20240903,092300,35705750,44700,44700,44750,44700,355
20240903,092200,19826450,44700,44700,44700,44700,0
20240903,092100,19826450,44700,44700,44700,44700,0
20240903,092000,19826450,44700,44700,44700,44700,0
20240903,091900,19826450,44700,44700,44700,44700,1
20240903,091800,19781750,44500,44600,44600,44500,90
20240903,091700,15769300,44700,44650,44700,44550,18
20240903,091600,14967050,44650,44700,44700,44650,21
20240903,091500,14028850,44700,44650,44700,44650,21
20240903,091400,13090200,44750,44750,44750,44750,11
20240903,091300,12597950,44700,44700,44700,44700,9
20240903,091200,12195650,44750,44750,44750,44750,1
20240903,091100,12150900,44750,44750,44750,44750,0
20240903,091000,12150900,44750,44700,44750,44700,2
20240903,090900,12061450,44550,44600,44600,44550,107
20240903,090800,7294250,44750,44750,44750,44750,0
20240903,090700,7294250,44750,44750,44750,44750,1
20240903,090600,7249500,44800,44800,44800,44800,0
20240903,090500,7249500,44800,44800,44800,44800,0
20240903,090400,7249500,44800,44800,44800,44800,0
20240903,090300,7249500,44800,44800,44800,44800,0
20240903,090200,7249500,44800,44800,44800,44800,0
20240903,090100,7249500,44800,44600,44800,44600,35
20240903,090000,5688300,44550,44400,44550,44400,128