KissMeData/487570/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,214000,327513750,41000,41000,41000,41000,743
20240913,213900,327513750,41000,41000,41000,41000,0
20240913,213800,327513750,41000,41000,41000,41000,0
20240913,213700,327513750,41000,41000,41000,41000,0
20240913,213600,327513750,41000,41000,41000,41000,0
20240913,213500,327513750,41000,41000,41000,41000,0
20240913,213400,327513750,41000,41000,41000,41000,0
20240913,213300,327513750,41000,41000,41000,41000,0
20240913,213200,327513750,41000,41000,41000,41000,0
20240913,213100,327513750,41000,41000,41000,41000,0
20240913,213000,327513750,41000,41000,41000,41000,0
20240913,212900,327513750,41000,41000,41000,41000,0
20240913,212800,327513750,41000,41000,41000,41000,0
20240913,212700,327513750,41000,41000,41000,41000,0
20240913,212600,327513750,41000,41000,41000,41000,0
20240913,212500,327513750,41000,41000,41000,41000,0
20240913,212400,327513750,41000,41000,41000,41000,0
20240913,212300,327513750,41000,41000,41000,41000,0
20240913,212200,327513750,41000,41000,41000,41000,0
20240913,212100,327513750,41000,41000,41000,41000,0
20240913,212000,327513750,41000,41000,41000,41000,0
20240913,211900,327513750,41000,41000,41000,41000,0
20240913,211800,327513750,41000,41000,41000,41000,0
20240913,211700,327513750,41000,41000,41000,41000,0
20240913,211600,327513750,41000,41000,41000,41000,0
20240913,211500,327513750,41000,41000,41000,41000,0
20240913,211400,327513750,41000,41000,41000,41000,0
20240913,211300,327513750,41000,41000,41000,41000,0
20240913,211200,327513750,41000,41000,41000,41000,0
20240913,211100,327513750,41000,41000,41000,41000,0
20240913,211000,327513750,41000,41000,41000,41000,743
20240913,210900,327513750,41000,41000,41000,41000,0
20240913,210800,327513750,41000,41000,41000,41000,0
20240913,210700,327513750,41000,41000,41000,41000,0
20240913,210600,327513750,41000,41000,41000,41000,0
20240913,210500,327513750,41000,41000,41000,41000,0
20240913,210400,327513750,41000,41000,41000,41000,0
20240913,210300,327513750,41000,41000,41000,41000,0
20240913,210200,327513750,41000,41000,41000,41000,0
20240913,210100,327513750,41000,41000,41000,41000,0
20240913,210000,327513750,41000,41000,41000,41000,0
20240913,205900,327513750,41000,41000,41000,41000,0
20240913,205800,327513750,41000,41000,41000,41000,0
20240913,205700,327513750,41000,41000,41000,41000,0
20240913,205600,327513750,41000,41000,41000,41000,0
20240913,205500,327513750,41000,41000,41000,41000,0
20240913,205400,327513750,41000,41000,41000,41000,0
20240913,205300,327513750,41000,41000,41000,41000,0
20240913,205200,327513750,41000,41000,41000,41000,0
20240913,205100,327513750,41000,41000,41000,41000,0
20240913,205000,327513750,41000,41000,41000,41000,0
20240913,204900,327513750,41000,41000,41000,41000,0
20240913,204800,327513750,41000,41000,41000,41000,0
20240913,204700,327513750,41000,41000,41000,41000,0
20240913,204600,327513750,41000,41000,41000,41000,0
20240913,204500,327513750,41000,41000,41000,41000,0
20240913,204400,327513750,41000,41000,41000,41000,0
20240913,204300,327513750,41000,41000,41000,41000,0
20240913,204200,327513750,41000,41000,41000,41000,0
20240913,204100,327513750,41000,41000,41000,41000,0
20240913,204000,327513750,41000,41000,41000,41000,743
20240913,203900,327513750,41000,41000,41000,41000,0
20240913,203800,327513750,41000,41000,41000,41000,0
20240913,203700,327513750,41000,41000,41000,41000,0
20240913,203600,327513750,41000,41000,41000,41000,0
20240913,203500,327513750,41000,41000,41000,41000,0
20240913,203400,327513750,41000,41000,41000,41000,0
20240913,203300,327513750,41000,41000,41000,41000,0
20240913,203200,327513750,41000,41000,41000,41000,0
20240913,203100,327513750,41000,41000,41000,41000,0
20240913,203000,327513750,41000,41000,41000,41000,0
20240913,202900,327513750,41000,41000,41000,41000,0
20240913,202800,327513750,41000,41000,41000,41000,0
20240913,202700,327513750,41000,41000,41000,41000,0
20240913,202600,327513750,41000,41000,41000,41000,0
20240913,202500,327513750,41000,41000,41000,41000,0
20240913,202400,327513750,41000,41000,41000,41000,0
20240913,202300,327513750,41000,41000,41000,41000,0
20240913,202200,327513750,41000,41000,41000,41000,0
20240913,202100,327513750,41000,41000,41000,41000,0
20240913,202000,327513750,41000,41000,41000,41000,0
20240913,201900,327513750,41000,41000,41000,41000,0
20240913,201800,327513750,41000,41000,41000,41000,0
20240913,201700,327513750,41000,41000,41000,41000,0
20240913,201600,327513750,41000,41000,41000,41000,0
20240913,201500,327513750,41000,41000,41000,41000,0
20240913,201400,327513750,41000,41000,41000,41000,0
20240913,201300,327513750,41000,41000,41000,41000,0
20240913,201200,327513750,41000,41000,41000,41000,0
20240913,201100,327513750,41000,41000,41000,41000,0
20240913,201000,327513750,41000,41000,41000,41000,743
20240913,200900,327513750,41000,41000,41000,41000,0
20240913,200800,327513750,41000,41000,41000,41000,0
20240913,200700,327513750,41000,41000,41000,41000,0
20240913,200600,327513750,41000,41000,41000,41000,0
20240913,200500,327513750,41000,41000,41000,41000,0
20240913,200400,327513750,41000,41000,41000,41000,0
20240913,200300,327513750,41000,41000,41000,41000,0
20240913,200200,327513750,41000,41000,41000,41000,0
20240913,200100,327513750,41000,41000,41000,41000,0
20240913,200000,327513750,41000,41000,41000,41000,0
20240913,195900,327513750,41000,41000,41000,41000,0
20240913,195800,327513750,41000,41000,41000,41000,0
20240913,195700,327513750,41000,41000,41000,41000,0
20240913,195600,327513750,41000,41000,41000,41000,0
20240913,195500,327513750,41000,41000,41000,41000,0
20240913,195400,327513750,41000,41000,41000,41000,0
20240913,195300,327513750,41000,41000,41000,41000,0
20240913,195200,327513750,41000,41000,41000,41000,0
20240913,195100,327513750,41000,41000,41000,41000,0
20240913,195000,327513750,41000,41000,41000,41000,0
20240913,194900,327513750,41000,41000,41000,41000,0
20240913,194800,327513750,41000,41000,41000,41000,0
20240913,194700,327513750,41000,41000,41000,41000,0
20240913,194600,327513750,41000,41000,41000,41000,0
20240913,194500,327513750,41000,41000,41000,41000,0
20240913,194400,327513750,41000,41000,41000,41000,0
20240913,194300,327513750,41000,41000,41000,41000,0
20240913,194200,327513750,41000,41000,41000,41000,0
20240913,194100,327513750,41000,41000,41000,41000,0
20240913,194000,327513750,41000,41000,41000,41000,743
20240913,193900,327513750,41000,41000,41000,41000,0
20240913,193800,327513750,41000,41000,41000,41000,0
20240913,193700,327513750,41000,41000,41000,41000,0
20240913,193600,327513750,41000,41000,41000,41000,0
20240913,193500,327513750,41000,41000,41000,41000,0
20240913,193400,327513750,41000,41000,41000,41000,0
20240913,193300,327513750,41000,41000,41000,41000,0
20240913,193200,327513750,41000,41000,41000,41000,0
20240913,193100,327513750,41000,41000,41000,41000,0
20240913,193000,327513750,41000,41000,41000,41000,0
20240913,192900,327513750,41000,41000,41000,41000,0
20240913,192800,327513750,41000,41000,41000,41000,0
20240913,192700,327513750,41000,41000,41000,41000,0
20240913,192600,327513750,41000,41000,41000,41000,0
20240913,192500,327513750,41000,41000,41000,41000,0
20240913,192400,327513750,41000,41000,41000,41000,0
20240913,192300,327513750,41000,41000,41000,41000,0
20240913,192200,327513750,41000,41000,41000,41000,0
20240913,192100,327513750,41000,41000,41000,41000,0
20240913,192000,327513750,41000,41000,41000,41000,0
20240913,191900,327513750,41000,41000,41000,41000,0
20240913,191800,327513750,41000,41000,41000,41000,0
20240913,191700,327513750,41000,41000,41000,41000,0
20240913,191600,327513750,41000,41000,41000,41000,0
20240913,191500,327513750,41000,41000,41000,41000,0
20240913,191400,327513750,41000,41000,41000,41000,0
20240913,191300,327513750,41000,41000,41000,41000,0
20240913,191200,327513750,41000,41000,41000,41000,0
20240913,191100,327513750,41000,41000,41000,41000,0
20240913,191000,327513750,41000,41000,41000,41000,743
20240913,190900,327513750,41000,41000,41000,41000,0
20240913,190800,327513750,41000,41000,41000,41000,0
20240913,190700,327513750,41000,41000,41000,41000,0
20240913,190600,327513750,41000,41000,41000,41000,0
20240913,190500,327513750,41000,41000,41000,41000,0
20240913,190400,327513750,41000,41000,41000,41000,0
20240913,190300,327513750,41000,41000,41000,41000,0
20240913,190200,327513750,41000,41000,41000,41000,0
20240913,190100,327513750,41000,41000,41000,41000,0
20240913,190000,327513750,41000,41000,41000,41000,0
20240913,185900,327513750,41000,41000,41000,41000,0
20240913,185800,327513750,41000,41000,41000,41000,0
20240913,185700,327513750,41000,41000,41000,41000,0
20240913,185600,327513750,41000,41000,41000,41000,0
20240913,185500,327513750,41000,41000,41000,41000,0
20240913,185400,327513750,41000,41000,41000,41000,0
20240913,185300,327513750,41000,41000,41000,41000,0
20240913,185200,327513750,41000,41000,41000,41000,0
20240913,185100,327513750,41000,41000,41000,41000,0
20240913,185000,327513750,41000,41000,41000,41000,0
20240913,184900,327513750,41000,41000,41000,41000,0
20240913,184800,327513750,41000,41000,41000,41000,0
20240913,184700,327513750,41000,41000,41000,41000,0
20240913,184600,327513750,41000,41000,41000,41000,0
20240913,184500,327513750,41000,41000,41000,41000,0
20240913,184400,327513750,41000,41000,41000,41000,0
20240913,184300,327513750,41000,41000,41000,41000,0
20240913,184200,327513750,41000,41000,41000,41000,0
20240913,184100,327513750,41000,41000,41000,41000,0
20240913,184000,327513750,41000,41000,41000,41000,743
20240913,183900,327513750,41000,41000,41000,41000,0
20240913,183800,327513750,41000,41000,41000,41000,0
20240913,183700,327513750,41000,41000,41000,41000,0
20240913,183600,327513750,41000,41000,41000,41000,0
20240913,183500,327513750,41000,41000,41000,41000,0
20240913,183400,327513750,41000,41000,41000,41000,0
20240913,183300,327513750,41000,41000,41000,41000,0
20240913,183200,327513750,41000,41000,41000,41000,0
20240913,183100,327513750,41000,41000,41000,41000,0
20240913,183000,327513750,41000,41000,41000,41000,0
20240913,182900,327513750,41000,41000,41000,41000,0
20240913,182800,327513750,41000,41000,41000,41000,0
20240913,182700,327513750,41000,41000,41000,41000,0
20240913,182600,327513750,41000,41000,41000,41000,0
20240913,182500,327513750,41000,41000,41000,41000,0
20240913,182400,327513750,41000,41000,41000,41000,0
20240913,182300,327513750,41000,41000,41000,41000,0
20240913,182200,327513750,41000,41000,41000,41000,0
20240913,182100,327513750,41000,41000,41000,41000,0
20240913,182000,327513750,41000,41000,41000,41000,0
20240913,181900,327513750,41000,41000,41000,41000,0
20240913,181800,327513750,41000,41000,41000,41000,0
20240913,181700,327513750,41000,41000,41000,41000,0
20240913,181600,327513750,41000,41000,41000,41000,0
20240913,181500,327513750,41000,41000,41000,41000,0
20240913,181400,327513750,41000,41000,41000,41000,0
20240913,181300,327513750,41000,41000,41000,41000,0
20240913,181200,327513750,41000,41000,41000,41000,0
20240913,181100,327513750,41000,41000,41000,41000,0
20240913,181000,327513750,41000,41000,41000,41000,743
20240913,180900,327513750,41000,41000,41000,41000,0
20240913,180800,327513750,41000,41000,41000,41000,0
20240913,180700,327513750,41000,41000,41000,41000,0
20240913,180600,327513750,41000,41000,41000,41000,0
20240913,180500,327513750,41000,41000,41000,41000,0
20240913,180400,327513750,41000,41000,41000,41000,0
20240913,180300,327513750,41000,41000,41000,41000,0
20240913,180200,327513750,41000,41000,41000,41000,0
20240913,180100,327513750,41000,41000,41000,41000,0
20240913,180000,327513750,41000,41000,41000,41000,0
20240913,175900,327513750,41000,41000,41000,41000,0
20240913,175800,327513750,41000,41000,41000,41000,0
20240913,175700,327513750,41000,41000,41000,41000,0
20240913,175600,327513750,41000,41000,41000,41000,0
20240913,175500,327513750,41000,41000,41000,41000,0
20240913,175400,327513750,41000,41000,41000,41000,0
20240913,175300,327513750,41000,41000,41000,41000,0
20240913,175200,327513750,41000,41000,41000,41000,0
20240913,175100,327513750,41000,41000,41000,41000,0
20240913,175000,327513750,41000,41000,41000,41000,0
20240913,174900,327513750,41000,41000,41000,41000,0
20240913,174800,327513750,41000,41000,41000,41000,0
20240913,174700,327513750,41000,41000,41000,41000,0
20240913,174600,327513750,41000,41000,41000,41000,0
20240913,174500,327513750,41000,41000,41000,41000,0
20240913,174400,327513750,41000,41000,41000,41000,0
20240913,174300,327513750,41000,41000,41000,41000,0
20240913,174200,327513750,41000,41000,41000,41000,0
20240913,174100,327513750,41000,41000,41000,41000,0
20240913,174000,327513750,41000,41000,41000,41000,743
20240913,173900,327513750,41000,41000,41000,41000,0
20240913,173800,327513750,41000,41000,41000,41000,0
20240913,173700,327513750,41000,41000,41000,41000,0
20240913,173600,327513750,41000,41000,41000,41000,0
20240913,173500,327513750,41000,41000,41000,41000,0
20240913,173400,327513750,41000,41000,41000,41000,0
20240913,173300,327513750,41000,41000,41000,41000,0
20240913,173200,327513750,41000,41000,41000,41000,0
20240913,173100,327513750,41000,41000,41000,41000,0
20240913,173000,327513750,41000,41000,41000,41000,0
20240913,172900,327513750,41000,41000,41000,41000,0
20240913,172800,327513750,41000,41000,41000,41000,0
20240913,172700,327513750,41000,41000,41000,41000,0
20240913,172600,327513750,41000,41000,41000,41000,0
20240913,172500,327513750,41000,41000,41000,41000,0
20240913,172400,327513750,41000,41000,41000,41000,0
20240913,172300,327513750,41000,41000,41000,41000,0
20240913,172200,327513750,41000,41000,41000,41000,0
20240913,172100,327513750,41000,41000,41000,41000,0
20240913,172000,327513750,41000,41000,41000,41000,0
20240913,171900,327513750,41000,41000,41000,41000,0
20240913,171800,327513750,41000,41000,41000,41000,0
20240913,171700,327513750,41000,41000,41000,41000,0
20240913,171600,327513750,41000,41000,41000,41000,0
20240913,171500,327513750,41000,41000,41000,41000,0
20240913,171400,327513750,41000,41000,41000,41000,0
20240913,171300,327513750,41000,41000,41000,41000,0
20240913,171200,327513750,41000,41000,41000,41000,0
20240913,171100,327513750,41000,41000,41000,41000,0
20240913,171000,327513750,41000,41000,41000,41000,743
20240913,170900,327513750,41000,41000,41000,41000,0
20240913,170800,327513750,41000,41000,41000,41000,0
20240913,170700,327513750,41000,41000,41000,41000,0
20240913,170600,327513750,41000,41000,41000,41000,0
20240913,170500,327513750,41000,41000,41000,41000,0
20240913,170400,327513750,41000,41000,41000,41000,0
20240913,170300,327513750,41000,41000,41000,41000,0
20240913,170200,327513750,41000,41000,41000,41000,0
20240913,170100,327513750,41000,41000,41000,41000,0
20240913,170000,327513750,41000,41000,41000,41000,0
20240913,165900,327513750,41000,41000,41000,41000,0
20240913,165800,327513750,41000,41000,41000,41000,0
20240913,165700,327513750,41000,41000,41000,41000,0
20240913,165600,327513750,41000,41000,41000,41000,0
20240913,165500,327513750,41000,41000,41000,41000,0
20240913,165400,327513750,41000,41000,41000,41000,0
20240913,165300,327513750,41000,41000,41000,41000,0
20240913,165200,327513750,41000,41000,41000,41000,0
20240913,165100,327513750,41000,41000,41000,41000,0
20240913,165000,327513750,41000,41000,41000,41000,0
20240913,164900,327513750,41000,41000,41000,41000,0
20240913,164800,327513750,41000,41000,41000,41000,0
20240913,164700,327513750,41000,41000,41000,41000,0
20240913,164600,327513750,41000,41000,41000,41000,0
20240913,164500,327513750,41000,41000,41000,41000,0
20240913,164400,327513750,41000,41000,41000,41000,0
20240913,164300,327513750,41000,41000,41000,41000,0
20240913,164200,327513750,41000,41000,41000,41000,0
20240913,164100,327513750,41000,41000,41000,41000,0
20240913,164000,327513750,41000,41000,41000,41000,743
20240913,163900,327513750,41000,41000,41000,41000,0
20240913,163800,327513750,41000,41000,41000,41000,0
20240913,163700,327513750,41000,41000,41000,41000,0
20240913,163600,327513750,41000,41000,41000,41000,0
20240913,163500,327513750,41000,41000,41000,41000,0
20240913,163400,327513750,41000,41000,41000,41000,0
20240913,163300,327513750,41000,41000,41000,41000,0
20240913,163200,327513750,41000,41000,41000,41000,0
20240913,163100,327513750,41000,41000,41000,41000,0
20240913,163000,327513750,41000,41000,41000,41000,0
20240913,162900,327513750,41000,41000,41000,41000,0
20240913,162800,327513750,41000,41000,41000,41000,0
20240913,162700,327513750,41000,41000,41000,41000,0
20240913,162600,327513750,41000,41000,41000,41000,0
20240913,162500,327513750,41000,41000,41000,41000,0
20240913,162400,327513750,41000,41000,41000,41000,0
20240913,162300,327513750,41000,41000,41000,41000,0
20240913,162200,327513750,41000,41000,41000,41000,0
20240913,162100,327513750,41000,41000,41000,41000,0
20240913,162000,327513750,41000,41000,41000,41000,0
20240913,161900,327513750,41000,41000,41000,41000,0
20240913,161800,327513750,41000,41000,41000,41000,0
20240913,161700,327513750,41000,41000,41000,41000,0
20240913,161600,327513750,41000,41000,41000,41000,0
20240913,161500,327513750,41000,41000,41000,41000,0
20240913,161400,327513750,41000,41000,41000,41000,0
20240913,161300,327513750,41000,41000,41000,41000,0
20240913,161200,327513750,41000,41000,41000,41000,0
20240913,161100,327513750,41000,41000,41000,41000,0
20240913,161000,327513750,41000,41000,41000,41000,743
20240913,160900,327513750,41000,41000,41000,41000,0
20240913,160800,327513750,41000,41000,41000,41000,0
20240913,160700,327513750,41000,41000,41000,41000,0
20240913,160600,327513750,41000,41000,41000,41000,0
20240913,160500,327513750,41000,41000,41000,41000,0
20240913,160400,327513750,41000,41000,41000,41000,0
20240913,160300,327513750,41000,41000,41000,41000,0
20240913,160200,327513750,41000,41000,41000,41000,0
20240913,160100,327513750,41000,41000,41000,41000,0
20240913,160000,327513750,41000,41000,41000,41000,0
20240913,155900,327513750,41000,41000,41000,41000,0
20240913,155800,327513750,41000,41000,41000,41000,0
20240913,155700,327513750,41000,41000,41000,41000,0
20240913,155600,327513750,41000,41000,41000,41000,0
20240913,155500,327513750,41000,41000,41000,41000,0
20240913,155400,327513750,41000,41000,41000,41000,0
20240913,155300,327513750,41000,41000,41000,41000,0
20240913,155200,327513750,41000,41000,41000,41000,0
20240913,155100,327513750,41000,41000,41000,41000,0
20240913,155000,327513750,41000,41000,41000,41000,0
20240913,154900,327513750,41000,41000,41000,41000,0
20240913,154800,327513750,41000,41000,41000,41000,0
20240913,154700,327513750,41000,41000,41000,41000,0
20240913,154600,327513750,41000,41000,41000,41000,0
20240913,154500,327513750,41000,41000,41000,41000,0
20240913,154400,327513750,41000,41000,41000,41000,0
20240913,154300,327513750,41000,41000,41000,41000,0
20240913,154200,327513750,41000,41000,41000,41000,0
20240913,154100,327513750,41000,41000,41000,41000,0
20240913,154000,327513750,41000,41000,41000,41000,743
20240913,153900,327513750,41000,41000,41000,41000,0
20240913,153800,327513750,41000,41000,41000,41000,0
20240913,153700,327513750,41000,41000,41000,41000,0
20240913,153600,327513750,41000,41000,41000,41000,0
20240913,153500,327513750,41000,41000,41000,41000,0
20240913,153400,327513750,41000,41000,41000,41000,0
20240913,153300,327513750,41000,41000,41000,41000,0
20240913,153200,327513750,41000,41000,41000,41000,0
20240913,153100,327513750,41000,41000,41000,41000,0
20240913,153000,327513750,41000,41000,41000,41000,743
20240913,152900,297050750,41000,41000,41000,41000,0
20240913,152800,297050750,41000,41000,41000,41000,0
20240913,152700,297050750,41000,41000,41000,41000,0
20240913,152600,297050750,41000,41000,41000,41000,0
20240913,152500,297050750,41000,41000,41000,41000,0
20240913,152400,297050750,41000,41000,41000,41000,0
20240913,152300,297050750,41000,41000,41000,41000,0
20240913,152200,297050750,41000,41000,41000,41000,0
20240913,152100,297050750,41000,41000,41000,41000,0
20240913,152000,297050750,41000,41000,41000,41000,0
20240913,151900,297050750,41000,41000,41000,40900,69
20240913,151800,294226650,41000,40900,41000,40900,31
20240913,151700,292958450,40900,40900,40900,40900,26
20240913,151600,291895050,40900,40900,40900,40900,273
20240913,151500,280729350,40950,40950,40950,40950,3
20240913,151400,280606500,40950,40950,40950,40950,62
20240913,151300,278067600,40950,40950,40950,40950,12
20240913,151200,277576200,41000,41000,41000,41000,0
20240913,151100,277576200,41000,41000,41000,41000,13
20240913,151000,277043200,41000,41000,41000,41000,1
20240913,150900,277002200,41050,41050,41050,41050,5
20240913,150800,276796950,41050,41050,41050,41050,1
20240913,150700,276755900,41000,41000,41000,41000,100
20240913,150600,272655900,41000,41000,41000,41000,0
20240913,150500,272655900,41000,41000,41000,41000,0
20240913,150400,272655900,41000,41000,41000,41000,10
20240913,150300,272245900,41000,41000,41000,41000,0
20240913,150200,272245900,41000,41000,41000,41000,0
20240913,150100,272245900,41000,41000,41000,41000,9
20240913,150000,271876900,41000,41000,41000,41000,170
20240913,145900,264906900,41050,41050,41050,41050,43
20240913,145800,263141750,41050,41050,41050,41050,0
20240913,145700,263141750,41050,41050,41050,41050,3
20240913,145600,263018600,41000,41000,41000,41000,1
20240913,145500,262977600,41000,41000,41000,41000,1
20240913,145400,262936600,41050,41050,41050,41050,58
20240913,145300,260555700,41050,41050,41050,41050,0
20240913,145200,260555700,41050,41050,41050,41050,107
20240913,145100,256163350,41050,41050,41050,41050,0
20240913,145000,256163350,41050,41050,41050,41050,0
20240913,144900,256163350,41050,41050,41050,41050,0
20240913,144800,256163350,41050,41050,41050,41050,0
20240913,144700,256163350,41050,41050,41050,41050,34
20240913,144600,254767650,41000,41000,41000,41000,28
20240913,144500,253619650,41000,41000,41000,41000,0
20240913,144400,253619650,41000,41000,41000,41000,1
20240913,144300,253578650,41150,41150,41150,41150,0
20240913,144200,253578650,41150,41150,41150,41150,0
20240913,144100,253578650,41150,41150,41150,41150,0
20240913,144000,253578650,41150,41150,41150,41150,0
20240913,143900,253578650,41150,41150,41150,41150,0
20240913,143800,253578650,41150,41150,41150,41150,0
20240913,143700,253578650,41150,41150,41150,41150,213
20240913,143600,244813700,41150,41150,41150,41150,27
20240913,143500,243702650,41150,41150,41150,41150,3
20240913,143400,243579200,41100,41100,41100,41100,45
20240913,143300,241729700,41050,41050,41050,41050,0
20240913,143200,241729700,41050,41050,41050,41050,0
20240913,143100,241729700,41050,41050,41050,41050,25
20240913,143000,240703450,41000,41000,41000,41000,0
20240913,142900,240703450,41000,41000,41000,41000,3
20240913,142800,240580450,41000,41000,41000,41000,16
20240913,142700,239924450,41050,41050,41050,41050,0
20240913,142600,239924450,41050,41050,41050,41050,0
20240913,142500,239924450,41050,41000,41050,41000,250
20240913,142400,229673750,40950,40950,40950,40950,40
20240913,142300,228035750,40950,40950,40950,40950,0
20240913,142200,228035750,40950,40950,40950,40950,0
20240913,142100,228035750,40950,40950,40950,40950,0
20240913,142000,228035750,40950,40950,40950,40950,0
20240913,141900,228035750,40950,40950,40950,40950,0
20240913,141800,228035750,40950,40950,40950,40950,1
20240913,141700,227994800,40950,40950,40950,40950,0
20240913,141600,227994800,40950,40900,40950,40900,36
20240913,141500,226520650,40850,40850,40850,40850,0
20240913,141400,226520650,40850,40850,40850,40850,50
20240913,141300,224478150,40900,40900,40900,40900,0
20240913,141200,224478150,40900,40900,40900,40900,5
20240913,141100,224273650,40950,40950,40950,40950,0
20240913,141000,224273650,40950,40950,40950,40950,1
20240913,140900,224232700,40950,40900,40950,40900,2
20240913,140800,224150850,40950,40950,40950,40950,0
20240913,140700,224150850,40950,40950,40950,40950,1
20240913,140600,224109900,40900,40900,40900,40900,0
20240913,140500,224109900,40900,40900,40900,40900,20
20240913,140400,223291900,40900,40900,40900,40900,1
20240913,140300,223251000,40850,40850,40850,40850,0
20240913,140200,223251000,40850,40850,40850,40850,0
20240913,140100,223251000,40850,40850,40850,40850,0
20240913,140000,223251000,40850,40850,40850,40850,0
20240913,135900,223251000,40850,40850,40850,40850,0
20240913,135800,223251000,40850,40850,40850,40850,0
20240913,135700,223251000,40850,40850,40850,40850,50
20240913,135600,221208500,40950,40950,40950,40950,18
20240913,135500,220471400,40850,40900,40900,40850,2
20240913,135400,220389650,40850,40850,40850,40850,49
20240913,135300,218388000,40900,40900,40900,40900,0
20240913,135200,218388000,40900,40900,40900,40900,0
20240913,135100,218388000,40900,40900,40900,40900,0
20240913,135000,218388000,40900,40900,40900,40900,5
20240913,134900,218183500,40950,40950,40950,40950,0
20240913,134800,218183500,40950,40950,40950,40950,1
20240913,134700,218142550,40950,40950,40950,40950,0
20240913,134600,218142550,40950,40950,40950,40950,10
20240913,134500,217733050,40950,40950,40950,40950,20
20240913,134400,216914050,40950,40950,40950,40950,0
20240913,134300,216914050,40950,40950,40950,40950,7
20240913,134200,216627400,40850,40850,40850,40850,20
20240913,134100,215810400,40950,40950,40950,40950,0
20240913,134000,215810400,40950,40950,40950,40950,0
20240913,133900,215810400,40950,40950,40950,40950,0
20240913,133800,215810400,40950,40950,40950,40950,0
20240913,133700,215810400,40950,40950,40950,40950,1
20240913,133600,215769450,40900,40900,40900,40900,13
20240913,133500,215237750,41000,41000,41000,41000,0
20240913,133400,215237750,41000,41000,41000,41000,0
20240913,133300,215237750,41000,41000,41000,41000,0
20240913,133200,215237750,41000,41000,41000,41000,0
20240913,133100,215237750,41000,41000,41000,41000,0
20240913,133000,215237750,41000,41000,41000,41000,0
20240913,132900,215237750,41000,41000,41000,41000,0
20240913,132800,215237750,41000,41000,41000,41000,1
20240913,132700,215196750,41000,41000,41000,41000,1
20240913,132600,215155750,41000,41000,41000,41000,0
20240913,132500,215155750,41000,41000,41000,41000,0
20240913,132400,215155750,41000,41000,41000,41000,0
20240913,132300,215155750,41000,40950,41000,40950,5
20240913,132200,214950900,40950,40950,40950,40950,0
20240913,132100,214950900,40950,40950,40950,40950,0
20240913,132000,214950900,40950,40950,40950,40950,0
20240913,131900,214950900,40950,40950,40950,40950,0
20240913,131800,214950900,40950,40950,40950,40950,0
20240913,131700,214950900,40950,40950,40950,40950,0
20240913,131600,214950900,40950,40950,40950,40950,0
20240913,131500,214950900,40950,40950,40950,40950,0
20240913,131400,214950900,40950,40950,40950,40950,135
20240913,131300,209422650,40900,40900,40900,40900,3
20240913,131200,209299950,40950,40950,40950,40950,0
20240913,131100,209299950,40950,40950,40950,40950,69
20240913,131000,206474400,40900,40900,40900,40900,32
20240913,130900,205165600,40900,40900,40900,40900,120
20240913,130800,200257600,40900,40900,40900,40900,0
20240913,130700,200257600,40900,40900,40900,40900,0
20240913,130600,200257600,40900,40900,40900,40900,0
20240913,130500,200257600,40900,40900,40900,40900,1
20240913,130400,200216700,40800,40800,40800,40800,0
20240913,130300,200216700,40800,40900,40900,40800,11
20240913,130200,199766900,40800,40800,40800,40800,0
20240913,130100,199766900,40800,40800,40800,40800,10
20240913,130000,199358900,40900,40900,40900,40900,0
20240913,125900,199358900,40900,40900,40900,40900,0
20240913,125800,199358900,40900,40900,40900,40900,0
20240913,125700,199358900,40900,40900,40900,40900,0
20240913,125600,199358900,40900,40900,40900,40900,0
20240913,125500,199358900,40900,40900,40900,40900,0
20240913,125400,199358900,40900,40900,40900,40900,0
20240913,125300,199358900,40900,40900,40900,40900,1
20240913,125200,199318000,40900,40900,40900,40900,0
20240913,125100,199318000,40900,40900,40900,40850,43
20240913,125000,197559450,40850,40850,40850,40850,319
20240913,124900,184528300,40900,40900,40900,40900,3
20240913,124800,184405600,40900,40900,40900,40900,1
20240913,124700,184364700,40900,40900,40900,40900,0
20240913,124600,184364700,40900,40900,40900,40900,0
20240913,124500,184364700,40900,40900,40900,40900,0
20240913,124400,184364700,40900,40900,40900,40900,0
20240913,124300,184364700,40900,40900,40900,40900,14
20240913,124200,183792100,40900,40900,40900,40900,5
20240913,124100,183587600,40900,40900,40900,40900,0
20240913,124000,183587600,40900,40900,40900,40900,14
20240913,123900,183015000,40900,40900,40900,40900,0
20240913,123800,183015000,40900,40900,40900,40900,1
20240913,123700,182974100,40950,40950,40950,40950,11
20240913,123600,182523650,40900,40900,40900,40900,0
20240913,123500,182523650,40900,40900,40900,40900,0
20240913,123400,182523650,40900,40900,40900,40900,0
20240913,123300,182523650,40900,40900,40900,40900,85
20240913,123200,179047150,40850,40850,40850,40850,0
20240913,123100,179047150,40850,40850,40850,40850,0
20240913,123000,179047150,40850,40850,40850,40850,39
20240913,122900,177454000,40850,40850,40850,40850,1
20240913,122800,177413150,40900,40850,40900,40850,6
20240913,122700,177168000,40850,40850,40850,40850,0
20240913,122600,177168000,40850,40850,40850,40850,0
20240913,122500,177168000,40850,40850,40850,40850,0
20240913,122400,177168000,40850,40850,40850,40850,0
20240913,122300,177168000,40850,40850,40850,40850,1
20240913,122200,177127150,40900,40900,40900,40900,0
20240913,122100,177127150,40900,40900,40900,40900,19
20240913,122000,176350050,40850,40850,40850,40850,0
20240913,121900,176350050,40850,40850,40850,40850,40
20240913,121800,174716050,40850,40850,40850,40850,5
20240913,121700,174511800,40850,40850,40850,40850,0
20240913,121600,174511800,40850,40850,40850,40850,2
20240913,121500,174430100,40900,40900,40900,40900,0
20240913,121400,174430100,40900,40900,40900,40900,0
20240913,121300,174430100,40900,40900,40900,40900,0
20240913,121200,174430100,40900,40900,40900,40900,28
20240913,121100,173284900,40900,40850,40900,40850,4
20240913,121000,173121450,40850,40900,40900,40850,9
20240913,120900,172753600,40900,40900,40900,40900,0
20240913,120800,172753600,40900,40900,40900,40900,0
20240913,120700,172753600,40900,40900,40900,40900,0
20240913,120600,172753600,40900,40900,40900,40900,0
20240913,120500,172753600,40900,40900,40900,40900,0
20240913,120400,172753600,40900,40900,40900,40900,0
20240913,120300,172753600,40900,40900,40900,40900,0
20240913,120200,172753600,40900,40900,40900,40900,0
20240913,120100,172753600,40900,40900,40900,40900,7
20240913,120000,172467300,40850,40850,40850,40850,10
20240913,115900,172058800,40850,40850,40850,40850,0
20240913,115800,172058800,40850,40850,40850,40850,0
20240913,115700,172058800,40850,40900,40900,40850,5
20240913,115600,171854350,40900,40900,40900,40900,0
20240913,115500,171854350,40900,40900,40900,40900,0
20240913,115400,171854350,40900,40900,40900,40900,6
20240913,115300,171608950,40850,40850,40850,40850,63
20240913,115200,169035400,40850,40850,40850,40850,0
20240913,115100,169035400,40850,40850,40850,40850,10
20240913,115000,168626900,40850,40850,40850,40850,0
20240913,114900,168626900,40850,40850,40850,40850,194
20240913,114800,160702000,40850,40850,40850,40850,2
20240913,114700,160620300,40900,40900,40900,40900,12
20240913,114600,160129500,40900,40900,40900,40900,0
20240913,114500,160129500,40900,40900,40900,40900,0
20240913,114400,160129500,40900,40900,40900,40900,0
20240913,114300,160129500,40900,40900,40900,40900,0
20240913,114200,160129500,40900,40900,40900,40900,0
20240913,114100,160129500,40900,40900,40900,40900,0
20240913,114000,160129500,40900,40900,40900,40900,0
20240913,113900,160129500,40900,40850,40900,40850,115
20240913,113800,155431700,40900,40900,40900,40900,351
20240913,113700,141075800,40950,40950,40950,40950,319
20240913,113600,128012750,41000,41000,41000,41000,1
20240913,113500,127971750,41000,41000,41000,41000,0
20240913,113400,127971750,41000,41000,41000,41000,0
20240913,113300,127971750,41000,40950,41000,40950,51
20240913,113200,125883250,40950,40950,40950,40950,1
20240913,113100,125842300,40900,40900,40900,40900,1
20240913,113000,125801400,40900,40900,40900,40900,35
20240913,112900,124369900,40900,40900,40900,40900,0
20240913,112800,124369900,40900,40900,40900,40900,25
20240913,112700,123347400,40900,40900,40900,40900,0
20240913,112600,123347400,40900,40900,40900,40900,0
20240913,112500,123347400,40900,40900,40900,40900,0
20240913,112400,123347400,40900,40900,40900,40900,4
20240913,112300,123183800,41000,41000,41000,41000,2
20240913,112200,123101800,40950,40950,40950,40950,0
20240913,112100,123101800,40950,40950,40950,40950,0
20240913,112000,123101800,40950,40950,40950,40950,0
20240913,111900,123101800,40950,40950,40950,40950,0
20240913,111800,123101800,40950,40950,40950,40950,30
20240913,111700,121873300,40950,40950,40950,40950,1
20240913,111600,121832350,40900,40900,40900,40900,43
20240913,111500,120073650,40850,40850,40850,40850,0
20240913,111400,120073650,40850,40850,40850,40850,262
20240913,111300,109370950,40850,40900,40900,40850,134
20240913,111200,103897000,40900,40900,40900,40900,35
20240913,111100,102465500,40900,40900,40900,40900,0
20240913,111000,102465500,40900,40900,40900,40900,0
20240913,110900,102465500,40900,40900,40900,40900,0
20240913,110800,102465500,40900,40900,40900,40900,0
20240913,110700,102465500,40900,40900,40900,40900,71
20240913,110600,99561600,40850,40850,40850,40850,26
20240913,110500,98499500,40900,40900,40900,40900,0
20240913,110400,98499500,40900,40900,40900,40900,0
20240913,110300,98499500,40900,40900,40900,40900,1
20240913,110200,98458600,40800,40800,40800,40800,0
20240913,110100,98458600,40800,40800,40800,40800,0
20240913,110000,98458600,40800,40800,40800,40800,0
20240913,105900,98458600,40800,40800,40800,40800,0
20240913,105800,98458600,40800,40850,40850,40800,2
20240913,105700,98376950,40850,40850,40850,40850,0
20240913,105600,98376950,40850,40850,40900,40850,32
20240913,105500,97069700,40850,40850,40850,40850,1
20240913,105400,97028850,40950,40950,40950,40950,0
20240913,105300,97028850,40950,40950,40950,40950,0
20240913,105200,97028850,40950,40950,40950,40950,1
20240913,105100,96987900,41000,41000,41000,41000,0
20240913,105000,96987900,41000,40850,41000,40850,65
20240913,104900,94332500,41000,41000,41000,41000,0
20240913,104800,94332500,41000,40900,41000,40900,56
20240913,104700,92042000,41000,41000,41000,41000,0
20240913,104600,92042000,41000,41000,41000,41000,0
20240913,104500,92042000,41000,40950,41000,40950,136
20240913,104400,86472750,41000,41000,41000,40950,6
20240913,104300,86226900,41000,41000,41000,41000,0
20240913,104200,86226900,41000,41000,41000,41000,0
20240913,104100,86226900,41000,41000,41000,41000,0
20240913,104000,86226900,41000,41000,41000,41000,1
20240913,103900,86185900,41000,41000,41000,41000,1
20240913,103800,86144900,41000,41000,41000,41000,7
20240913,103700,85857900,41050,41050,41050,41050,8
20240913,103600,85529500,41050,41050,41050,41050,0
20240913,103500,85529500,41050,41050,41050,41050,0
20240913,103400,85529500,41050,41050,41050,41050,1
20240913,103300,85488450,41000,41000,41000,41000,0
20240913,103200,85488450,41000,41000,41000,41000,39
20240913,103100,83889450,41050,41050,41050,41050,7
20240913,103000,83602100,41100,41100,41100,41100,0
20240913,102900,83602100,41100,41100,41100,41100,0
20240913,102800,83602100,41100,41100,41100,41100,0
20240913,102700,83602100,41100,41100,41100,41100,0
20240913,102600,83602100,41100,41100,41100,41100,0
20240913,102500,83602100,41100,41100,41100,41100,0
20240913,102400,83602100,41100,41100,41100,41100,2
20240913,102300,83519900,41100,41100,41100,41100,0
20240913,102200,83519900,41100,41100,41100,41100,0
20240913,102100,83519900,41100,41100,41100,41100,1
20240913,102000,83478800,41100,41100,41100,41100,0
20240913,101900,83478800,41100,41100,41100,41100,0
20240913,101800,83478800,41100,41100,41100,41100,0
20240913,101700,83478800,41100,41100,41100,41100,0
20240913,101600,83478800,41100,41100,41100,41100,0
20240913,101500,83478800,41100,41100,41100,41100,0
20240913,101400,83478800,41100,41100,41100,41100,1
20240913,101300,83437700,40950,41100,41100,40950,42
20240913,101200,81716850,41100,41100,41100,41100,1
20240913,101100,81675750,41100,41100,41100,41100,0
20240913,101000,81675750,41100,41100,41100,41100,21
20240913,100900,80812650,41100,41100,41100,41100,1
20240913,100800,80771550,41100,41100,41100,41100,0
20240913,100700,80771550,41100,41100,41100,41100,1
20240913,100600,80730450,41100,41100,41100,41100,1
20240913,100500,80689350,41150,41150,41150,41150,0
20240913,100400,80689350,41150,41150,41150,41150,0
20240913,100300,80689350,41150,41150,41150,41150,1
20240913,100200,80648200,41150,41150,41150,41150,1
20240913,100100,80607050,41000,41100,41150,41000,31
20240913,100000,79335600,41150,41150,41150,41150,1
20240913,095900,79294450,41150,41150,41150,41150,0
20240913,095800,79294450,41150,41150,41150,41150,6
20240913,095700,79047550,41150,41100,41150,41100,30
20240913,095600,77814500,41150,41150,41150,41150,5
20240913,095500,77608750,41150,41150,41150,41150,5
20240913,095400,77403000,41150,41100,41150,41100,210
20240913,095300,68771600,41050,41050,41050,41050,9
20240913,095200,68402150,41050,41050,41050,41050,29
20240913,095100,67211700,41100,41100,41100,41100,80
20240913,095000,63923700,41100,41100,41100,41100,0
20240913,094900,63923700,41100,41150,41200,41100,72
20240913,094800,60963250,41000,41000,41000,41000,0
20240913,094700,60963250,41000,41000,41000,41000,0
20240913,094600,60963250,41000,41000,41000,41000,1
20240913,094500,60922250,41100,41100,41100,41100,20
20240913,094400,60100250,41100,41100,41100,41100,0
20240913,094300,60100250,41100,41100,41100,41100,5
20240913,094200,59894750,41100,41100,41100,41100,0
20240913,094100,59894750,41100,41000,41100,41000,13
20240913,094000,59361250,41100,41100,41100,41100,2
20240913,093900,59279050,41100,41100,41100,41100,14
20240913,093800,58703650,41200,41200,41200,41200,0
20240913,093700,58703650,41200,41200,41200,41200,0
20240913,093600,58703650,41200,41200,41200,41200,0
20240913,093500,58703650,41200,41200,41200,41200,5
20240913,093400,58497650,41200,41200,41200,41200,3
20240913,093300,58374050,41200,41200,41200,41200,0
20240913,093200,58374050,41200,41200,41200,41200,13
20240913,093100,57838450,41200,41150,41200,41100,88
20240913,093000,54214100,41100,41100,41100,41100,0
20240913,092900,54214100,41100,41000,41100,41000,59
20240913,092800,51791700,41000,41000,41000,41000,5
20240913,092700,51586700,41000,41000,41000,41000,0
20240913,092600,51586700,41000,40950,41000,40950,13
20240913,092500,51054300,40850,40850,40850,40850,0
20240913,092400,51054300,40850,40850,40850,40850,17
20240913,092300,50359850,40800,40850,40850,40800,8
20240913,092200,50033200,40800,40800,40800,40800,0
20240913,092100,50033200,40800,40800,40800,40800,5
20240913,092000,49829200,40850,40850,40850,40850,1
20240913,091900,49788350,40750,40950,40950,40750,90
20240913,091800,46115800,40900,40900,40900,40900,21
20240913,091700,45256900,40800,40900,40900,40800,56
20240913,091600,42971400,40900,40800,40900,40800,20
20240913,091500,42155100,40800,40800,40800,40800,54
20240913,091400,39951900,40850,40900,40900,40850,84
20240913,091300,36518850,41000,40950,41000,40950,5
20240913,091200,36313950,40900,41100,41100,40900,63
20240913,091100,33732750,41000,41000,41000,41000,1
20240913,091000,33691750,41100,41100,41100,41000,71
20240913,090900,30777750,41100,41100,41100,41100,32
20240913,090800,29462550,41050,41050,41050,41050,3
20240913,090700,29339400,41150,41150,41150,41150,150
20240913,090600,23166900,41200,41200,41200,41200,1
20240913,090500,23125700,41100,41100,41100,41100,12
20240913,090400,22632500,41150,41150,41150,41150,81
20240913,090300,19299350,41150,41150,41150,41150,0
20240913,090200,19299350,41150,41150,41150,41150,0
20240913,090100,19299350,41150,41150,41150,41150,0
20240913,090000,19299350,41150,41150,41150,41150,469