KissMeData/487570/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,213900,769647200,40350,40350,40350,40350,310
20240910,213800,769647200,40350,40350,40350,40350,0
20240910,213700,769647200,40350,40350,40350,40350,0
20240910,213600,769647200,40350,40350,40350,40350,0
20240910,213500,769647200,40350,40350,40350,40350,0
20240910,213400,769647200,40350,40350,40350,40350,0
20240910,213300,769647200,40350,40350,40350,40350,0
20240910,213200,769647200,40350,40350,40350,40350,0
20240910,213100,769647200,40350,40350,40350,40350,0
20240910,213000,769647200,40350,40350,40350,40350,0
20240910,212900,769647200,40350,40350,40350,40350,0
20240910,212800,769647200,40350,40350,40350,40350,0
20240910,212700,769647200,40350,40350,40350,40350,0
20240910,212600,769647200,40350,40350,40350,40350,0
20240910,212500,769647200,40350,40350,40350,40350,0
20240910,212400,769647200,40350,40350,40350,40350,0
20240910,212300,769647200,40350,40350,40350,40350,0
20240910,212200,769647200,40350,40350,40350,40350,0
20240910,212100,769647200,40350,40350,40350,40350,0
20240910,212000,769647200,40350,40350,40350,40350,0
20240910,211900,769647200,40350,40350,40350,40350,0
20240910,211800,769647200,40350,40350,40350,40350,0
20240910,211700,769647200,40350,40350,40350,40350,0
20240910,211600,769647200,40350,40350,40350,40350,0
20240910,211500,769647200,40350,40350,40350,40350,0
20240910,211400,769647200,40350,40350,40350,40350,0
20240910,211300,769647200,40350,40350,40350,40350,0
20240910,211200,769647200,40350,40350,40350,40350,0
20240910,211100,769647200,40350,40350,40350,40350,0
20240910,211000,769647200,40350,40350,40350,40350,0
20240910,210900,769647200,40350,40350,40350,40350,310
20240910,210800,769647200,40350,40350,40350,40350,0
20240910,210700,769647200,40350,40350,40350,40350,0
20240910,210600,769647200,40350,40350,40350,40350,0
20240910,210500,769647200,40350,40350,40350,40350,0
20240910,210400,769647200,40350,40350,40350,40350,0
20240910,210300,769647200,40350,40350,40350,40350,0
20240910,210200,769647200,40350,40350,40350,40350,0
20240910,210100,769647200,40350,40350,40350,40350,0
20240910,210000,769647200,40350,40350,40350,40350,0
20240910,205900,769647200,40350,40350,40350,40350,0
20240910,205800,769647200,40350,40350,40350,40350,0
20240910,205700,769647200,40350,40350,40350,40350,0
20240910,205600,769647200,40350,40350,40350,40350,0
20240910,205500,769647200,40350,40350,40350,40350,0
20240910,205400,769647200,40350,40350,40350,40350,0
20240910,205300,769647200,40350,40350,40350,40350,0
20240910,205200,769647200,40350,40350,40350,40350,0
20240910,205100,769647200,40350,40350,40350,40350,0
20240910,205000,769647200,40350,40350,40350,40350,0
20240910,204900,769647200,40350,40350,40350,40350,0
20240910,204800,769647200,40350,40350,40350,40350,0
20240910,204700,769647200,40350,40350,40350,40350,0
20240910,204600,769647200,40350,40350,40350,40350,0
20240910,204500,769647200,40350,40350,40350,40350,0
20240910,204400,769647200,40350,40350,40350,40350,0
20240910,204300,769647200,40350,40350,40350,40350,0
20240910,204200,769647200,40350,40350,40350,40350,0
20240910,204100,769647200,40350,40350,40350,40350,0
20240910,204000,769647200,40350,40350,40350,40350,0
20240910,203900,769647200,40350,40350,40350,40350,310
20240910,203800,769647200,40350,40350,40350,40350,0
20240910,203700,769647200,40350,40350,40350,40350,0
20240910,203600,769647200,40350,40350,40350,40350,0
20240910,203500,769647200,40350,40350,40350,40350,0
20240910,203400,769647200,40350,40350,40350,40350,0
20240910,203300,769647200,40350,40350,40350,40350,0
20240910,203200,769647200,40350,40350,40350,40350,0
20240910,203100,769647200,40350,40350,40350,40350,0
20240910,203000,769647200,40350,40350,40350,40350,0
20240910,202900,769647200,40350,40350,40350,40350,0
20240910,202800,769647200,40350,40350,40350,40350,0
20240910,202700,769647200,40350,40350,40350,40350,0
20240910,202600,769647200,40350,40350,40350,40350,0
20240910,202500,769647200,40350,40350,40350,40350,0
20240910,202400,769647200,40350,40350,40350,40350,0
20240910,202300,769647200,40350,40350,40350,40350,0
20240910,202200,769647200,40350,40350,40350,40350,0
20240910,202100,769647200,40350,40350,40350,40350,0
20240910,202000,769647200,40350,40350,40350,40350,0
20240910,201900,769647200,40350,40350,40350,40350,0
20240910,201800,769647200,40350,40350,40350,40350,0
20240910,201700,769647200,40350,40350,40350,40350,0
20240910,201600,769647200,40350,40350,40350,40350,0
20240910,201500,769647200,40350,40350,40350,40350,0
20240910,201400,769647200,40350,40350,40350,40350,0
20240910,201300,769647200,40350,40350,40350,40350,0
20240910,201200,769647200,40350,40350,40350,40350,0
20240910,201100,769647200,40350,40350,40350,40350,0
20240910,201000,769647200,40350,40350,40350,40350,0
20240910,200900,769647200,40350,40350,40350,40350,310
20240910,200800,769647200,40350,40350,40350,40350,0
20240910,200700,769647200,40350,40350,40350,40350,0
20240910,200600,769647200,40350,40350,40350,40350,0
20240910,200500,769647200,40350,40350,40350,40350,0
20240910,200400,769647200,40350,40350,40350,40350,0
20240910,200300,769647200,40350,40350,40350,40350,0
20240910,200200,769647200,40350,40350,40350,40350,0
20240910,200100,769647200,40350,40350,40350,40350,0
20240910,200000,769647200,40350,40350,40350,40350,0
20240910,195900,769647200,40350,40350,40350,40350,0
20240910,195800,769647200,40350,40350,40350,40350,0
20240910,195700,769647200,40350,40350,40350,40350,0
20240910,195600,769647200,40350,40350,40350,40350,0
20240910,195500,769647200,40350,40350,40350,40350,0
20240910,195400,769647200,40350,40350,40350,40350,0
20240910,195300,769647200,40350,40350,40350,40350,0
20240910,195200,769647200,40350,40350,40350,40350,0
20240910,195100,769647200,40350,40350,40350,40350,0
20240910,195000,769647200,40350,40350,40350,40350,0
20240910,194900,769647200,40350,40350,40350,40350,0
20240910,194800,769647200,40350,40350,40350,40350,0
20240910,194700,769647200,40350,40350,40350,40350,0
20240910,194600,769647200,40350,40350,40350,40350,0
20240910,194500,769647200,40350,40350,40350,40350,0
20240910,194400,769647200,40350,40350,40350,40350,0
20240910,194300,769647200,40350,40350,40350,40350,0
20240910,194200,769647200,40350,40350,40350,40350,0
20240910,194100,769647200,40350,40350,40350,40350,0
20240910,194000,769647200,40350,40350,40350,40350,0
20240910,193900,769647200,40350,40350,40350,40350,310
20240910,193800,769647200,40350,40350,40350,40350,0
20240910,193700,769647200,40350,40350,40350,40350,0
20240910,193600,769647200,40350,40350,40350,40350,0
20240910,193500,769647200,40350,40350,40350,40350,0
20240910,193400,769647200,40350,40350,40350,40350,0
20240910,193300,769647200,40350,40350,40350,40350,0
20240910,193200,769647200,40350,40350,40350,40350,0
20240910,193100,769647200,40350,40350,40350,40350,0
20240910,193000,769647200,40350,40350,40350,40350,0
20240910,192900,769647200,40350,40350,40350,40350,0
20240910,192800,769647200,40350,40350,40350,40350,0
20240910,192700,769647200,40350,40350,40350,40350,0
20240910,192600,769647200,40350,40350,40350,40350,0
20240910,192500,769647200,40350,40350,40350,40350,0
20240910,192400,769647200,40350,40350,40350,40350,0
20240910,192300,769647200,40350,40350,40350,40350,0
20240910,192200,769647200,40350,40350,40350,40350,0
20240910,192100,769647200,40350,40350,40350,40350,0
20240910,192000,769647200,40350,40350,40350,40350,0
20240910,191900,769647200,40350,40350,40350,40350,0
20240910,191800,769647200,40350,40350,40350,40350,0
20240910,191700,769647200,40350,40350,40350,40350,0
20240910,191600,769647200,40350,40350,40350,40350,0
20240910,191500,769647200,40350,40350,40350,40350,0
20240910,191400,769647200,40350,40350,40350,40350,0
20240910,191300,769647200,40350,40350,40350,40350,0
20240910,191200,769647200,40350,40350,40350,40350,0
20240910,191100,769647200,40350,40350,40350,40350,0
20240910,191000,769647200,40350,40350,40350,40350,0
20240910,190900,769647200,40350,40350,40350,40350,310
20240910,190800,769647200,40350,40350,40350,40350,0
20240910,190700,769647200,40350,40350,40350,40350,0
20240910,190600,769647200,40350,40350,40350,40350,0
20240910,190500,769647200,40350,40350,40350,40350,0
20240910,190400,769647200,40350,40350,40350,40350,0
20240910,190300,769647200,40350,40350,40350,40350,0
20240910,190200,769647200,40350,40350,40350,40350,0
20240910,190100,769647200,40350,40350,40350,40350,0
20240910,190000,769647200,40350,40350,40350,40350,0
20240910,185900,769647200,40350,40350,40350,40350,0
20240910,185800,769647200,40350,40350,40350,40350,0
20240910,185700,769647200,40350,40350,40350,40350,0
20240910,185600,769647200,40350,40350,40350,40350,0
20240910,185500,769647200,40350,40350,40350,40350,0
20240910,185400,769647200,40350,40350,40350,40350,0
20240910,185300,769647200,40350,40350,40350,40350,0
20240910,185200,769647200,40350,40350,40350,40350,0
20240910,185100,769647200,40350,40350,40350,40350,0
20240910,185000,769647200,40350,40350,40350,40350,0
20240910,184900,769647200,40350,40350,40350,40350,0
20240910,184800,769647200,40350,40350,40350,40350,0
20240910,184700,769647200,40350,40350,40350,40350,0
20240910,184600,769647200,40350,40350,40350,40350,0
20240910,184500,769647200,40350,40350,40350,40350,0
20240910,184400,769647200,40350,40350,40350,40350,0
20240910,184300,769647200,40350,40350,40350,40350,0
20240910,184200,769647200,40350,40350,40350,40350,0
20240910,184100,769647200,40350,40350,40350,40350,0
20240910,184000,769647200,40350,40350,40350,40350,0
20240910,183900,769647200,40350,40350,40350,40350,310
20240910,183800,769647200,40350,40350,40350,40350,0
20240910,183700,769647200,40350,40350,40350,40350,0
20240910,183600,769647200,40350,40350,40350,40350,0
20240910,183500,769647200,40350,40350,40350,40350,0
20240910,183400,769647200,40350,40350,40350,40350,0
20240910,183300,769647200,40350,40350,40350,40350,0
20240910,183200,769647200,40350,40350,40350,40350,0
20240910,183100,769647200,40350,40350,40350,40350,0
20240910,183000,769647200,40350,40350,40350,40350,0
20240910,182900,769647200,40350,40350,40350,40350,0
20240910,182800,769647200,40350,40350,40350,40350,0
20240910,182700,769647200,40350,40350,40350,40350,0
20240910,182600,769647200,40350,40350,40350,40350,0
20240910,182500,769647200,40350,40350,40350,40350,0
20240910,182400,769647200,40350,40350,40350,40350,0
20240910,182300,769647200,40350,40350,40350,40350,0
20240910,182200,769647200,40350,40350,40350,40350,0
20240910,182100,769647200,40350,40350,40350,40350,0
20240910,182000,769647200,40350,40350,40350,40350,0
20240910,181900,769647200,40350,40350,40350,40350,0
20240910,181800,769647200,40350,40350,40350,40350,0
20240910,181700,769647200,40350,40350,40350,40350,0
20240910,181600,769647200,40350,40350,40350,40350,0
20240910,181500,769647200,40350,40350,40350,40350,0
20240910,181400,769647200,40350,40350,40350,40350,0
20240910,181300,769647200,40350,40350,40350,40350,0
20240910,181200,769647200,40350,40350,40350,40350,0
20240910,181100,769647200,40350,40350,40350,40350,0
20240910,181000,769647200,40350,40350,40350,40350,0
20240910,180900,769647200,40350,40350,40350,40350,310
20240910,180800,769647200,40350,40350,40350,40350,0
20240910,180700,769647200,40350,40350,40350,40350,0
20240910,180600,769647200,40350,40350,40350,40350,0
20240910,180500,769647200,40350,40350,40350,40350,0
20240910,180400,769647200,40350,40350,40350,40350,0
20240910,180300,769647200,40350,40350,40350,40350,0
20240910,180200,769647200,40350,40350,40350,40350,0
20240910,180100,769647200,40350,40350,40350,40350,0
20240910,180000,769647200,40350,40350,40350,40350,0
20240910,175900,769647200,40350,40350,40350,40350,0
20240910,175800,769647200,40350,40350,40350,40350,0
20240910,175700,769647200,40350,40350,40350,40350,0
20240910,175600,769647200,40350,40350,40350,40350,0
20240910,175500,769647200,40350,40350,40350,40350,0
20240910,175400,769647200,40350,40350,40350,40350,0
20240910,175300,769647200,40350,40350,40350,40350,0
20240910,175200,769647200,40350,40350,40350,40350,0
20240910,175100,769647200,40350,40350,40350,40350,0
20240910,175000,769647200,40350,40350,40350,40350,0
20240910,174900,769647200,40350,40350,40350,40350,0
20240910,174800,769647200,40350,40350,40350,40350,0
20240910,174700,769647200,40350,40350,40350,40350,0
20240910,174600,769647200,40350,40350,40350,40350,0
20240910,174500,769647200,40350,40350,40350,40350,0
20240910,174400,769647200,40350,40350,40350,40350,0
20240910,174300,769647200,40350,40350,40350,40350,0
20240910,174200,769647200,40350,40350,40350,40350,0
20240910,174100,769647200,40350,40350,40350,40350,0
20240910,174000,769647200,40350,40350,40350,40350,0
20240910,173900,769647200,40350,40350,40350,40350,310
20240910,173800,769647200,40350,40350,40350,40350,0
20240910,173700,769647200,40350,40350,40350,40350,0
20240910,173600,769647200,40350,40350,40350,40350,0
20240910,173500,769647200,40350,40350,40350,40350,0
20240910,173400,769647200,40350,40350,40350,40350,0
20240910,173300,769647200,40350,40350,40350,40350,0
20240910,173200,769647200,40350,40350,40350,40350,0
20240910,173100,769647200,40350,40350,40350,40350,0
20240910,173000,769647200,40350,40350,40350,40350,0
20240910,172900,769647200,40350,40350,40350,40350,0
20240910,172800,769647200,40350,40350,40350,40350,0
20240910,172700,769647200,40350,40350,40350,40350,0
20240910,172600,769647200,40350,40350,40350,40350,0
20240910,172500,769647200,40350,40350,40350,40350,0
20240910,172400,769647200,40350,40350,40350,40350,0
20240910,172300,769647200,40350,40350,40350,40350,0
20240910,172200,769647200,40350,40350,40350,40350,0
20240910,172100,769647200,40350,40350,40350,40350,0
20240910,172000,769647200,40350,40350,40350,40350,0
20240910,171900,769647200,40350,40350,40350,40350,0
20240910,171800,769647200,40350,40350,40350,40350,0
20240910,171700,769647200,40350,40350,40350,40350,0
20240910,171600,769647200,40350,40350,40350,40350,0
20240910,171500,769647200,40350,40350,40350,40350,0
20240910,171400,769647200,40350,40350,40350,40350,0
20240910,171300,769647200,40350,40350,40350,40350,0
20240910,171200,769647200,40350,40350,40350,40350,0
20240910,171100,769647200,40350,40350,40350,40350,0
20240910,171000,769647200,40350,40350,40350,40350,0
20240910,170900,769647200,40350,40350,40350,40350,310
20240910,170800,769647200,40350,40350,40350,40350,0
20240910,170700,769647200,40350,40350,40350,40350,0
20240910,170600,769647200,40350,40350,40350,40350,0
20240910,170500,769647200,40350,40350,40350,40350,0
20240910,170400,769647200,40350,40350,40350,40350,0
20240910,170300,769647200,40350,40350,40350,40350,0
20240910,170200,769647200,40350,40350,40350,40350,0
20240910,170100,769647200,40350,40350,40350,40350,0
20240910,170000,769647200,40350,40350,40350,40350,0
20240910,165900,769647200,40350,40350,40350,40350,0
20240910,165800,769647200,40350,40350,40350,40350,0
20240910,165700,769647200,40350,40350,40350,40350,0
20240910,165600,769647200,40350,40350,40350,40350,0
20240910,165500,769647200,40350,40350,40350,40350,0
20240910,165400,769647200,40350,40350,40350,40350,0
20240910,165300,769647200,40350,40350,40350,40350,0
20240910,165200,769647200,40350,40350,40350,40350,0
20240910,165100,769647200,40350,40350,40350,40350,0
20240910,165000,769647200,40350,40350,40350,40350,0
20240910,164900,769647200,40350,40350,40350,40350,0
20240910,164800,769647200,40350,40350,40350,40350,0
20240910,164700,769647200,40350,40350,40350,40350,0
20240910,164600,769647200,40350,40350,40350,40350,0
20240910,164500,769647200,40350,40350,40350,40350,0
20240910,164400,769647200,40350,40350,40350,40350,0
20240910,164300,769647200,40350,40350,40350,40350,0
20240910,164200,769647200,40350,40350,40350,40350,0
20240910,164100,769647200,40350,40350,40350,40350,0
20240910,164000,769647200,40350,40350,40350,40350,0
20240910,163900,769647200,40350,40350,40350,40350,310
20240910,163800,769647200,40350,40350,40350,40350,0
20240910,163700,769647200,40350,40350,40350,40350,0
20240910,163600,769647200,40350,40350,40350,40350,0
20240910,163500,769647200,40350,40350,40350,40350,0
20240910,163400,769647200,40350,40350,40350,40350,0
20240910,163300,769647200,40350,40350,40350,40350,0
20240910,163200,769647200,40350,40350,40350,40350,0
20240910,163100,769647200,40350,40350,40350,40350,0
20240910,163000,769647200,40350,40350,40350,40350,0
20240910,162900,769647200,40350,40350,40350,40350,0
20240910,162800,769647200,40350,40350,40350,40350,0
20240910,162700,769647200,40350,40350,40350,40350,0
20240910,162600,769647200,40350,40350,40350,40350,0
20240910,162500,769647200,40350,40350,40350,40350,0
20240910,162400,769647200,40350,40350,40350,40350,0
20240910,162300,769647200,40350,40350,40350,40350,0
20240910,162200,769647200,40350,40350,40350,40350,0
20240910,162100,769647200,40350,40350,40350,40350,0
20240910,162000,769647200,40350,40350,40350,40350,0
20240910,161900,769647200,40350,40350,40350,40350,0
20240910,161800,769647200,40350,40350,40350,40350,0
20240910,161700,769647200,40350,40350,40350,40350,0
20240910,161600,769647200,40350,40350,40350,40350,0
20240910,161500,769647200,40350,40350,40350,40350,0
20240910,161400,769647200,40350,40350,40350,40350,0
20240910,161300,769647200,40350,40350,40350,40350,0
20240910,161200,769647200,40350,40350,40350,40350,0
20240910,161100,769647200,40350,40350,40350,40350,0
20240910,161000,769647200,40350,40350,40350,40350,0
20240910,160900,769647200,40350,40350,40350,40350,310
20240910,160800,769647200,40350,40350,40350,40350,0
20240910,160700,769647200,40350,40350,40350,40350,0
20240910,160600,769647200,40350,40350,40350,40350,0
20240910,160500,769647200,40350,40350,40350,40350,0
20240910,160400,769647200,40350,40350,40350,40350,0
20240910,160300,769647200,40350,40350,40350,40350,0
20240910,160200,769647200,40350,40350,40350,40350,0
20240910,160100,769647200,40350,40350,40350,40350,0
20240910,160000,769647200,40350,40350,40350,40350,0
20240910,155900,769647200,40350,40350,40350,40350,0
20240910,155800,769647200,40350,40350,40350,40350,0
20240910,155700,769647200,40350,40350,40350,40350,0
20240910,155600,769647200,40350,40350,40350,40350,0
20240910,155500,769647200,40350,40350,40350,40350,0
20240910,155400,769647200,40350,40350,40350,40350,0
20240910,155300,769647200,40350,40350,40350,40350,0
20240910,155200,769647200,40350,40350,40350,40350,0
20240910,155100,769647200,40350,40350,40350,40350,0
20240910,155000,769647200,40350,40350,40350,40350,0
20240910,154900,769647200,40350,40350,40350,40350,0
20240910,154800,769647200,40350,40350,40350,40350,0
20240910,154700,769647200,40350,40350,40350,40350,0
20240910,154600,769647200,40350,40350,40350,40350,0
20240910,154500,769647200,40350,40350,40350,40350,0
20240910,154400,769647200,40350,40350,40350,40350,0
20240910,154300,769647200,40350,40350,40350,40350,0
20240910,154200,769647200,40350,40350,40350,40350,0
20240910,154100,769647200,40350,40350,40350,40350,0
20240910,154000,769647200,40350,40350,40350,40350,0
20240910,153900,769647200,40350,40350,40350,40350,310
20240910,153800,769647200,40350,40350,40350,40350,0
20240910,153700,769647200,40350,40350,40350,40350,0
20240910,153600,769647200,40350,40350,40350,40350,0
20240910,153500,769647200,40350,40350,40350,40350,0
20240910,153400,769647200,40350,40350,40350,40350,0
20240910,153300,769647200,40350,40350,40350,40350,0
20240910,153200,769647200,40350,40350,40350,40350,0
20240910,153100,769647200,40350,40350,40350,40350,0
20240910,153000,769647200,40350,40350,40350,40350,310
20240910,152900,757138700,40350,40350,40350,40350,0
20240910,152800,757138700,40350,40350,40350,40350,0
20240910,152700,757138700,40350,40350,40350,40350,0
20240910,152600,757138700,40350,40350,40350,40350,0
20240910,152500,757138700,40350,40350,40350,40350,0
20240910,152400,757138700,40350,40350,40350,40350,0
20240910,152300,757138700,40350,40350,40350,40350,0
20240910,152200,757138700,40350,40350,40350,40350,0
20240910,152100,757138700,40350,40350,40350,40350,0
20240910,152000,757138700,40350,40350,40350,40350,0
20240910,151900,757138700,40350,40450,40450,40350,220
20240910,151800,748252900,40400,40450,40450,40400,108
20240910,151700,743888450,40450,40450,40450,40450,0
20240910,151600,743888450,40450,40500,40500,40450,76
20240910,151500,740813250,40550,40500,40600,40500,25
20240910,151400,739799150,40600,40600,40600,40600,0
20240910,151300,739799150,40600,40550,40600,40550,3
20240910,151200,739677450,40550,40550,40550,40550,7
20240910,151100,739393600,40550,40550,40550,40550,1
20240910,151000,739353050,40550,40550,40550,40550,25
20240910,150900,738339300,40550,40550,40550,40550,0
20240910,150800,738339300,40550,40550,40550,40550,1
20240910,150700,738298750,40500,40500,40500,40500,19
20240910,150600,737529250,40700,40700,40700,40700,0
20240910,150500,737529250,40700,40550,40700,40550,33
20240910,150400,736188250,40500,40500,40500,40500,4
20240910,150300,736026250,40500,40500,40500,40500,5
20240910,150200,735823750,40500,40500,40500,40500,0
20240910,150100,735823750,40500,40450,40500,40400,5
20240910,150000,735621550,40450,40400,40450,40400,7
20240910,145900,735338500,40400,40400,40400,40400,0
20240910,145800,735338500,40400,40450,40450,40400,24
20240910,145700,734367950,40450,40500,40500,40450,55
20240910,145600,732142950,40500,40550,40550,40500,5
20240910,145500,731940400,40500,40500,40500,40500,1
20240910,145400,731899900,40500,40550,40550,40500,86
20240910,145300,728415600,40500,40500,40500,40500,0
20240910,145200,728415600,40500,40500,40500,40500,0
20240910,145100,728415600,40500,40500,40500,40500,0
20240910,145000,728415600,40500,40500,40500,40500,0
20240910,144900,728415600,40500,40500,40500,40500,0
20240910,144800,728415600,40500,40600,40600,40500,14
20240910,144700,727848200,40750,40650,40750,40650,10
20240910,144600,727441600,40650,40550,40650,40550,57
20240910,144500,725125100,40550,40600,40600,40550,3
20240910,144400,725003350,40650,40450,40650,40450,34
20240910,144300,723623900,40450,40450,40450,40450,1
20240910,144200,723583450,40400,40450,40500,40400,28
20240910,144100,722451100,40450,40450,40450,40450,1
20240910,144000,722410650,40450,40450,40450,40450,1
20240910,143900,722370200,40500,40500,40500,40500,4
20240910,143800,722208200,40550,40550,40550,40550,0
20240910,143700,722208200,40550,40550,40550,40550,0
20240910,143600,722208200,40550,40550,40550,40550,0
20240910,143500,722208200,40550,40550,40550,40550,2
20240910,143400,722127100,40550,40550,40550,40550,1
20240910,143300,722086550,40600,40450,40600,40450,33
20240910,143200,720749300,40400,40400,40400,40400,0
20240910,143100,720749300,40400,40400,40400,40400,1
20240910,143000,720708900,40450,40450,40450,40450,1
20240910,142900,720668450,40450,40450,40450,40450,1
20240910,142800,720628000,40400,40450,40450,40400,14
20240910,142700,720061900,40400,40400,40400,40400,6
20240910,142600,719819500,40450,40400,40450,40400,32
20240910,142500,718526650,40450,40450,40450,40450,5
20240910,142400,718324400,40400,40400,40400,40400,0
20240910,142300,718324400,40400,40400,40400,40400,29
20240910,142200,717152800,40400,40350,40400,40350,14
20240910,142100,716587850,40400,40350,40400,40350,5
20240910,142000,716386050,40350,40400,40400,40300,297
20240910,141900,704402100,40400,40400,40400,40400,130
20240910,141800,699150100,40400,40400,40400,40400,41
20240910,141700,697493700,40450,40450,40450,40450,67
20240910,141600,694783550,40550,40550,40550,40550,10
20240910,141500,694378050,40500,40500,40500,40500,0
20240910,141400,694378050,40500,40450,40550,40450,53
20240910,141300,692231200,40500,40500,40500,40500,0
20240910,141200,692231200,40500,40400,40500,40400,27
20240910,141100,691140100,40350,40350,40400,40350,144
20240910,141000,685329500,40350,40350,40350,40350,7
20240910,140900,685047050,40400,40450,40450,40400,106
20240910,140800,680761050,40350,40250,40350,40250,226
20240910,140700,671648650,40300,40300,40300,40300,2
20240910,140600,671568050,40250,40250,40250,40250,2
20240910,140500,671487550,40250,40300,40300,40250,14
20240910,140400,670923800,40300,40300,40300,40300,68
20240910,140300,668183400,40300,40250,40300,40250,142
20240910,140200,662467100,40250,40300,40300,40250,70
20240910,140100,659648450,40300,40250,40300,40250,394
20240910,140000,643788950,40300,40250,40300,40250,94
20240910,135900,640004450,40250,40350,40350,40250,27
20240910,135800,638917500,40200,40300,40300,40200,642
20240910,135700,613105050,40300,40300,40400,40250,602
20240910,135600,588853500,40350,40350,40350,40300,181
20240910,135500,581550700,40350,40350,40350,40350,133
20240910,135400,576184150,40350,40300,40350,40300,142
20240910,135300,570459200,40300,40400,40400,40300,425
20240910,135200,553303350,40400,40500,40500,40400,260
20240910,135100,542789850,40400,40500,40500,40400,752
20240910,135000,512354550,40550,40600,40600,40550,110
20240910,134900,507889050,40550,40550,40550,40550,40
20240910,134800,506267050,40700,40700,40700,40700,10
20240910,134700,505860050,40700,40800,40800,40700,9
20240910,134600,505493250,40800,40800,40800,40500,1906
20240910,134500,428041050,40800,40800,40800,40800,22
20240910,134400,427143450,40800,40800,40800,40800,21
20240910,134300,426286650,40800,40800,40800,40800,211
20240910,134200,417677850,40850,40850,40850,40850,1
20240910,134100,417637000,40850,40850,40850,40850,4
20240910,134000,417473600,40850,40850,40850,40850,21
20240910,133900,416615750,40850,40850,40850,40850,1
20240910,133800,416574900,40850,40850,40850,40850,1
20240910,133700,416534050,40850,40850,40850,40850,9
20240910,133600,416166400,40850,40850,40850,40850,25
20240910,133500,415145150,40850,40850,40850,40800,23
20240910,133400,414206250,40850,40800,40850,40800,100
20240910,133300,410126000,40800,40850,40850,40800,585
20240910,133200,386253200,40850,40850,40850,40850,1
20240910,133100,386212350,40850,40850,40850,40850,2
20240910,133000,386130650,40850,40850,40850,40850,63
20240910,132900,383557100,40800,40800,40800,40800,9
20240910,132800,383189900,40850,40800,40850,40800,45
20240910,132700,381353750,40800,40800,40800,40800,0
20240910,132600,381353750,40800,40850,40850,40800,263
20240910,132500,370622400,40850,40850,40850,40850,19
20240910,132400,369846250,40850,40850,40850,40850,20
20240910,132300,369029250,40850,40850,40850,40850,171
20240910,132200,362043900,40850,40900,40900,40850,315
20240910,132100,349160950,40950,40900,40950,40900,20
20240910,132000,348342350,40900,40850,40900,40850,75
20240910,131900,345277100,40850,40850,40850,40850,6
20240910,131800,345032000,40800,40800,40800,40800,0
20240910,131700,345032000,40800,40800,40800,40800,196
20240910,131600,337035200,40800,40800,40800,40800,124
20240910,131500,331976000,40850,40850,40850,40800,536
20240910,131400,310105900,40850,40850,40850,40850,50
20240910,131300,308063400,40850,40900,40900,40850,56
20240910,131200,305775550,40850,40850,40850,40850,251
20240910,131100,295522200,40900,40850,40900,40850,39
20240910,131000,293927150,40900,40900,40900,40900,2
20240910,130900,293845350,40900,40900,40900,40900,94
20240910,130800,290000750,40900,40950,40950,40900,12
20240910,130700,289509500,40950,40950,40950,40950,1
20240910,130600,289468550,40950,40950,40950,40950,5
20240910,130500,289263800,40950,40950,40950,40950,10
20240910,130400,288854300,40950,41000,41000,40950,15
20240910,130300,288239900,41000,41000,41000,41000,0
20240910,130200,288239900,41000,41000,41000,41000,2
20240910,130100,288157900,41000,41000,41000,41000,8
20240910,130000,287829900,41000,41000,41000,41000,1
20240910,125900,287788900,41000,40950,41000,40950,23
20240910,125800,286845950,41000,41000,41000,41000,0
20240910,125700,286845950,41000,41000,41000,41000,1
20240910,125600,286804950,41000,40950,41000,40950,16
20240910,125500,286149700,40900,40900,40950,40900,64
20240910,125400,283531000,40900,40900,40900,40900,119
20240910,125300,278663900,40950,40950,40950,40950,64
20240910,125200,276043100,40950,40950,40950,40950,0
20240910,125100,276043100,40950,41000,41000,40950,21
20240910,125000,275183000,41050,41000,41050,40950,87
20240910,124900,271617200,41000,41000,41000,41000,35
20240910,124800,270182200,40950,40950,40950,40900,103
20240910,124700,265966850,40900,40900,40900,40900,10
20240910,124600,265557850,40900,40900,40900,40900,3
20240910,124500,265435150,40950,40950,40950,40950,5
20240910,124400,265230400,40900,40950,40950,40900,9
20240910,124300,264862250,40900,40900,40900,40900,3
20240910,124200,264739550,40950,41000,41000,40950,256
20240910,124100,254250000,41000,41000,41000,41000,24
20240910,124000,253266000,41000,41000,41000,41000,1
20240910,123900,253225000,41000,41050,41050,41000,76
20240910,123800,250108700,41050,41050,41050,41050,14
20240910,123700,249534000,41050,41050,41050,41050,1
20240910,123600,249492950,41050,41050,41050,41050,3
20240910,123500,249369800,41050,41050,41050,41050,0
20240910,123400,249369800,41050,41050,41050,41050,0
20240910,123300,249369800,41050,41050,41050,41050,0
20240910,123200,249369800,41050,41100,41100,41050,7
20240910,123100,249082200,41100,41100,41100,41100,1
20240910,123000,249041100,41050,41050,41050,41050,3
20240910,122900,248917950,41050,41050,41050,41050,0
20240910,122800,248917950,41050,41000,41050,41000,59
20240910,122700,246498200,40950,40950,40950,40950,32
20240910,122600,245187800,40900,40950,40950,40900,2
20240910,122500,245105950,40950,40950,40950,40950,3
20240910,122400,244983100,40950,40950,40950,40950,6
20240910,122300,244737400,40950,40900,40950,40900,27
20240910,122200,243632000,40950,40950,40950,40950,0
20240910,122100,243632000,40950,40950,40950,40900,50
20240910,122000,241585250,40950,40900,40950,40900,41
20240910,121900,239907100,40850,40900,40900,40850,13
20240910,121800,239376000,40900,40850,40900,40850,7
20240910,121700,239089750,40850,40850,40850,40850,50
20240910,121600,237047250,40850,40850,40900,40800,250
20240910,121500,226833100,40900,40900,40900,40900,94
20240910,121400,222988500,40850,40950,40950,40850,252
20240910,121300,212675250,41000,41000,41000,41000,20
20240910,121200,211855250,40950,41000,41000,40950,23
20240910,121100,210912300,40950,41000,41000,40900,335
20240910,121000,197185150,41000,41050,41050,41000,361
20240910,120900,182373800,41050,41150,41150,41050,373
20240910,120800,167038350,41150,41200,41200,41150,72
20240910,120700,164072150,41200,41200,41200,41200,0
20240910,120600,164072150,41200,41200,41200,41200,6
20240910,120500,163824950,41250,41250,41250,41250,29
20240910,120400,162628700,41250,41250,41250,41250,10
20240910,120300,162216200,41250,41250,41250,41250,117
20240910,120200,157389950,41150,41300,41300,41150,408
20240910,120100,140572000,41250,41350,41350,41250,255
20240910,120000,130043250,41300,41300,41300,41300,0
20240910,115900,130043250,41300,41400,41400,41300,228
20240910,115800,120615300,41350,41350,41350,41350,0
20240910,115700,120615300,41350,41350,41350,41350,0
20240910,115600,120615300,41350,41400,41400,41350,48
20240910,115500,118628150,41450,41450,41450,41450,0
20240910,115400,118628150,41450,41450,41450,41450,0
20240910,115300,118628150,41450,41450,41450,41450,0
20240910,115200,118628150,41450,41450,41450,41450,2
20240910,115100,118545250,41400,41400,41400,41400,0
20240910,115000,118545250,41400,41400,41400,41400,0
20240910,114900,118545250,41400,41400,41400,41400,1
20240910,114800,118503850,41350,41350,41350,41350,0
20240910,114700,118503850,41350,41500,41500,41350,9
20240910,114600,118130700,41500,41500,41500,41500,0
20240910,114500,118130700,41500,41500,41500,41500,1
20240910,114400,118089200,41650,41650,41650,41650,0
20240910,114300,118089200,41650,41650,41650,41650,1
20240910,114200,118047550,41700,41700,41700,41700,0
20240910,114100,118047550,41700,41650,41700,41650,15
20240910,114000,117422750,41450,41350,41450,41350,52
20240910,113900,115271200,41450,41450,41450,41450,0
20240910,113800,115271200,41450,41450,41450,41450,0
20240910,113700,115271200,41450,41450,41450,41450,0
20240910,113600,115271200,41450,41450,41450,41450,0
20240910,113500,115271200,41450,41450,41450,41450,0
20240910,113400,115271200,41450,41450,41450,41450,0
20240910,113300,115271200,41450,41450,41450,41450,0
20240910,113200,115271200,41450,41450,41450,41450,2
20240910,113100,115188300,41350,41400,41400,41350,29
20240910,113000,113987850,41450,41450,41450,41450,0
20240910,112900,113987850,41450,41450,41450,41450,0
20240910,112800,113987850,41450,41450,41450,41450,0
20240910,112700,113987850,41450,41450,41450,41450,0
20240910,112600,113987850,41450,41450,41450,41450,0
20240910,112500,113987850,41450,41450,41450,41450,0
20240910,112400,113987850,41450,41400,41450,41400,2
20240910,112300,113905000,41350,41350,41350,41350,1
20240910,112200,113863650,41350,41350,41350,41350,6
20240910,112100,113615550,41350,41350,41350,41350,0
20240910,112000,113615550,41350,41350,41350,41350,20
20240910,111900,112788550,41400,41400,41400,41400,0
20240910,111800,112788550,41400,41400,41400,41400,1
20240910,111700,112747150,41400,41400,41400,41400,7
20240910,111600,112457350,41350,41350,41350,41350,0
20240910,111500,112457350,41350,41350,41350,41350,1
20240910,111400,112416000,41350,41350,41350,41350,1
20240910,111300,112374650,41350,41350,41350,41350,2
20240910,111200,112291950,41350,41350,41350,41350,11
20240910,111100,111837100,41350,41350,41350,41350,2
20240910,111000,111754400,41400,41400,41400,41400,0
20240910,110900,111754400,41400,41400,41400,41400,0
20240910,110800,111754400,41400,41450,41450,41400,36
20240910,110700,110263650,41450,41450,41450,41450,0
20240910,110600,110263650,41450,41450,41450,41450,4
20240910,110500,110097850,41450,41500,41500,41400,48
20240910,110400,108106200,41500,41500,41500,41500,4
20240910,110300,107940200,41550,41650,41650,41550,2
20240910,110200,107857000,41600,41600,41600,41600,1
20240910,110100,107815400,41650,41650,41650,41650,0
20240910,110000,107815400,41650,41650,41650,41650,0
20240910,105900,107815400,41650,41650,41650,41650,0
20240910,105800,107815400,41650,41650,41650,41650,1
20240910,105700,107773750,41500,41500,41500,41500,0
20240910,105600,107773750,41500,41500,41500,41500,1
20240910,105500,107732250,41500,41500,41500,41500,8
20240910,105400,107400250,41400,41400,41400,41400,19
20240910,105300,106613650,41350,41350,41350,41350,0
20240910,105200,106613650,41350,41350,41350,41350,0
20240910,105100,106613650,41350,41400,41400,41350,64
20240910,105000,103964200,41400,41400,41400,41400,0
20240910,104900,103964200,41400,41400,41400,41400,0
20240910,104800,103964200,41400,41400,41400,41400,26
20240910,104700,102887800,41350,41350,41350,41350,0
20240910,104600,102887800,41350,41350,41350,41350,1
20240910,104500,102846450,41350,41350,41350,41350,0
20240910,104400,102846450,41350,41350,41350,41350,13
20240910,104300,102308900,41300,41300,41300,41300,0
20240910,104200,102308900,41300,41300,41300,41300,0
20240910,104100,102308900,41300,41400,41400,41300,88
20240910,104000,98671050,41300,41300,41300,41300,0
20240910,103900,98671050,41300,41500,41500,41300,362
20240910,103800,83693200,41700,41700,41700,41700,0
20240910,103700,83693200,41700,41500,41700,41500,5
20240910,103600,83485100,41450,41450,41450,41450,0
20240910,103500,83485100,41450,41450,41450,41450,0
20240910,103400,83485100,41450,41450,41450,41450,0
20240910,103300,83485100,41450,41500,41500,41450,3
20240910,103200,83360700,41450,41450,41450,41450,0
20240910,103100,83360700,41450,41450,41450,41450,17
20240910,103000,82656050,41450,41450,41450,41450,24
20240910,102900,81661250,41500,41500,41500,41500,1
20240910,102800,81619750,41450,41450,41450,41450,5
20240910,102700,81412500,41500,41500,41500,41500,16
20240910,102600,80748500,41500,41500,41500,41500,0
20240910,102500,80748500,41500,41500,41500,41500,0
20240910,102400,80748500,41500,41500,41500,41500,0
20240910,102300,80748500,41500,41500,41500,41500,1
20240910,102200,80707000,41550,41550,41550,41550,0
20240910,102100,80707000,41550,41550,41550,41550,2
20240910,102000,80623900,41500,41500,41500,41500,0
20240910,101900,80623900,41500,41450,41500,41450,48
20240910,101800,78632600,41400,41400,41400,41400,0
20240910,101700,78632600,41400,41450,41450,41400,66
20240910,101600,75897050,41500,41500,41500,41500,0
20240910,101500,75897050,41500,41500,41500,41500,1
20240910,101400,75855550,41500,41500,41500,41500,2
20240910,101300,75772550,41450,41450,41450,41450,0
20240910,101200,75772550,41450,41450,41450,41450,1
20240910,101100,75731100,41450,41400,41450,41400,68
20240910,101000,72912550,41400,41400,41400,41400,7
20240910,100900,72622750,41400,41400,41400,41400,0
20240910,100800,72622750,41400,41500,41500,41400,36
20240910,100700,71132200,41500,41500,41500,41500,1
20240910,100600,71090700,41400,41400,41400,41400,0
20240910,100500,71090700,41400,41400,41400,41400,0
20240910,100400,71090700,41400,41400,41400,41400,0
20240910,100300,71090700,41400,41400,41600,41400,420
20240910,100200,53684600,41400,41450,41450,41400,101
20240910,100100,49498300,41450,41550,41550,41450,202
20240910,100000,41111500,41550,41550,41550,41550,33
20240910,095900,39740350,41550,41600,41600,41550,3
20240910,095800,39615650,41550,41600,41600,41550,7
20240910,095700,39324500,41650,41650,41650,41650,3
20240910,095600,39199550,41650,41650,41650,41650,12
20240910,095500,38699750,41700,41700,41700,41700,0
20240910,095400,38699750,41700,41700,41700,41700,0
20240910,095300,38699750,41700,41700,41700,41700,0
20240910,095200,38699750,41700,41700,41700,41700,1
20240910,095100,38658050,41700,41700,41700,41700,4
20240910,095000,38491250,41600,41600,41600,41600,0
20240910,094900,38491250,41600,41600,41600,41600,0
20240910,094800,38491250,41600,41600,41600,41600,0
20240910,094700,38491250,41600,41550,41600,41500,18
20240910,094600,37743250,41600,41600,41600,41600,17
20240910,094500,37036050,41600,41550,41600,41550,33
20240910,094400,35663300,41600,41500,41600,41500,5
20240910,094300,35455500,41500,41500,41500,41500,0
20240910,094200,35455500,41500,41500,41500,41500,4
20240910,094100,35289500,41450,41450,41450,41450,0
20240910,094000,35289500,41450,41500,41500,41450,20
20240910,093900,34460450,41550,41550,41550,41550,0
20240910,093800,34460450,41550,41550,41550,41550,3
20240910,093700,34335800,41600,41600,41600,41600,1
20240910,093600,34294200,41500,41450,41500,41450,22
20240910,093500,33381650,41450,41550,41550,41450,144
20240910,093400,27400500,41550,41600,41600,41550,5
20240910,093300,27192700,41600,41600,41600,41600,18
20240910,093200,26443900,41550,41600,41600,41550,12
20240910,093100,25944800,41600,41600,41600,41600,0
20240910,093000,25944800,41600,41600,41600,41600,18
20240910,092900,25196000,41600,41600,41600,41600,3
20240910,092800,25071200,41550,41550,41550,41550,0
20240910,092700,25071200,41550,41550,41550,41550,0
20240910,092600,25071200,41550,41550,41550,41550,0
20240910,092500,25071200,41550,41500,41550,41500,37
20240910,092400,23534950,41450,41450,41450,41450,20
20240910,092300,22705950,41450,41450,41450,41450,9
20240910,092200,22332900,41500,41500,41500,41500,47
20240910,092100,20382400,41600,41550,41600,41500,5
20240910,092000,20174550,41500,41600,41600,41500,45
20240910,091900,18305450,41600,41650,41650,41600,19
20240910,091800,17514850,41700,41650,41700,41650,2
20240910,091700,17431500,41750,41750,41750,41750,0
20240910,091600,17431500,41750,41750,41750,41750,0
20240910,091500,17431500,41750,41750,41750,41750,2
20240910,091400,17348000,41650,41650,41650,41650,0
20240910,091300,17348000,41650,41650,41650,41650,0
20240910,091200,17348000,41650,41700,41700,41650,41
20240910,091100,15639950,41700,41700,41700,41700,4
20240910,091000,15473150,41750,41750,41750,41750,0
20240910,090900,15473150,41750,41750,41750,41750,30
20240910,090800,14220650,41800,41800,41800,41800,0
20240910,090700,14220650,41800,41800,41800,41800,5
20240910,090600,14011650,41800,41800,41800,41800,0
20240910,090500,14011650,41800,41500,41800,41500,3
20240910,090400,13886550,41500,41500,41500,41500,3
20240910,090300,13762050,41500,41500,41500,41500,13
20240910,090200,13222550,41450,41450,41450,41450,0
20240910,090100,13222550,41450,41450,41450,41450,0
20240910,090000,13222550,41450,41450,41450,41450,319