KissMeData/089980/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200200,479297100,22500,22500,22500,22500,511
20240923,200100,479297100,22500,22500,22500,22500,0
20240923,200000,479297100,22500,22500,22500,22500,0
20240923,195900,479297100,22500,22500,22500,22500,0
20240923,195800,479297100,22500,22500,22500,22500,0
20240923,195700,479297100,22500,22500,22500,22500,0
20240923,195600,479297100,22500,22500,22500,22500,0
20240923,195500,479297100,22500,22500,22500,22500,0
20240923,195400,479297100,22500,22500,22500,22500,0
20240923,195300,479297100,22500,22500,22500,22500,0
20240923,195200,479297100,22500,22500,22500,22500,0
20240923,195100,479297100,22500,22500,22500,22500,0
20240923,195000,479297100,22500,22500,22500,22500,0
20240923,194900,479297100,22500,22500,22500,22500,0
20240923,194800,479297100,22500,22500,22500,22500,0
20240923,194700,479297100,22500,22500,22500,22500,0
20240923,194600,479297100,22500,22500,22500,22500,0
20240923,194500,479297100,22500,22500,22500,22500,0
20240923,194400,479297100,22500,22500,22500,22500,0
20240923,194300,479297100,22500,22500,22500,22500,0
20240923,194200,479297100,22500,22500,22500,22500,0
20240923,194100,479297100,22500,22500,22500,22500,0
20240923,194000,479297100,22500,22500,22500,22500,0
20240923,193900,479297100,22500,22500,22500,22500,0
20240923,193800,479297100,22500,22500,22500,22500,0
20240923,193700,479297100,22500,22500,22500,22500,0
20240923,193600,479297100,22500,22500,22500,22500,0
20240923,193500,479297100,22500,22500,22500,22500,0
20240923,193400,479297100,22500,22500,22500,22500,0
20240923,193300,479297100,22500,22500,22500,22500,0
20240923,193200,479297100,22500,22500,22500,22500,511
20240923,193100,479297100,22500,22500,22500,22500,0
20240923,193000,479297100,22500,22500,22500,22500,0
20240923,192900,479297100,22500,22500,22500,22500,0
20240923,192800,479297100,22500,22500,22500,22500,0
20240923,192700,479297100,22500,22500,22500,22500,0
20240923,192600,479297100,22500,22500,22500,22500,0
20240923,192500,479297100,22500,22500,22500,22500,0
20240923,192400,479297100,22500,22500,22500,22500,0
20240923,192300,479297100,22500,22500,22500,22500,0
20240923,192200,479297100,22500,22500,22500,22500,0
20240923,192100,479297100,22500,22500,22500,22500,0
20240923,192000,479297100,22500,22500,22500,22500,0
20240923,191900,479297100,22500,22500,22500,22500,0
20240923,191800,479297100,22500,22500,22500,22500,0
20240923,191700,479297100,22500,22500,22500,22500,0
20240923,191600,479297100,22500,22500,22500,22500,0
20240923,191500,479297100,22500,22500,22500,22500,0
20240923,191400,479297100,22500,22500,22500,22500,0
20240923,191300,479297100,22500,22500,22500,22500,0
20240923,191200,479297100,22500,22500,22500,22500,0
20240923,191100,479297100,22500,22500,22500,22500,0
20240923,191000,479297100,22500,22500,22500,22500,0
20240923,190900,479297100,22500,22500,22500,22500,0
20240923,190800,479297100,22500,22500,22500,22500,0
20240923,190700,479297100,22500,22500,22500,22500,0
20240923,190600,479297100,22500,22500,22500,22500,0
20240923,190500,479297100,22500,22500,22500,22500,0
20240923,190400,479297100,22500,22500,22500,22500,0
20240923,190300,479297100,22500,22500,22500,22500,0
20240923,190200,479297100,22500,22500,22500,22500,511
20240923,190100,479297100,22500,22500,22500,22500,0
20240923,190000,479297100,22500,22500,22500,22500,0
20240923,185900,479297100,22500,22500,22500,22500,0
20240923,185800,479297100,22500,22500,22500,22500,0
20240923,185700,479297100,22500,22500,22500,22500,0
20240923,185600,479297100,22500,22500,22500,22500,0
20240923,185500,479297100,22500,22500,22500,22500,0
20240923,185400,479297100,22500,22500,22500,22500,0
20240923,185300,479297100,22500,22500,22500,22500,0
20240923,185200,479297100,22500,22500,22500,22500,0
20240923,185100,479297100,22500,22500,22500,22500,0
20240923,185000,479297100,22500,22500,22500,22500,0
20240923,184900,479297100,22500,22500,22500,22500,0
20240923,184800,479297100,22500,22500,22500,22500,0
20240923,184700,479297100,22500,22500,22500,22500,0
20240923,184600,479297100,22500,22500,22500,22500,0
20240923,184500,479297100,22500,22500,22500,22500,0
20240923,184400,479297100,22500,22500,22500,22500,0
20240923,184300,479297100,22500,22500,22500,22500,0
20240923,184200,479297100,22500,22500,22500,22500,0
20240923,184100,479297100,22500,22500,22500,22500,0
20240923,184000,479297100,22500,22500,22500,22500,0
20240923,183900,479297100,22500,22500,22500,22500,0
20240923,183800,479297100,22500,22500,22500,22500,0
20240923,183700,479297100,22500,22500,22500,22500,0
20240923,183600,479297100,22500,22500,22500,22500,0
20240923,183500,479297100,22500,22500,22500,22500,0
20240923,183400,479297100,22500,22500,22500,22500,0
20240923,183300,479297100,22500,22500,22500,22500,0
20240923,183200,479297100,22500,22500,22500,22500,511
20240923,183100,479297100,22500,22500,22500,22500,0
20240923,183000,479297100,22500,22500,22500,22500,0
20240923,182900,479297100,22500,22500,22500,22500,0
20240923,182800,479297100,22500,22500,22500,22500,0
20240923,182700,479297100,22500,22500,22500,22500,0
20240923,182600,479297100,22500,22500,22500,22500,0
20240923,182500,479297100,22500,22500,22500,22500,0
20240923,182400,479297100,22500,22500,22500,22500,0
20240923,182300,479297100,22500,22500,22500,22500,0
20240923,182200,479297100,22500,22500,22500,22500,0
20240923,182100,479297100,22500,22500,22500,22500,0
20240923,182000,479297100,22500,22500,22500,22500,0
20240923,181900,479297100,22500,22500,22500,22500,0
20240923,181800,479297100,22500,22500,22500,22500,0
20240923,181700,479297100,22500,22500,22500,22500,0
20240923,181600,479297100,22500,22500,22500,22500,0
20240923,181500,479297100,22500,22500,22500,22500,0
20240923,181400,479297100,22500,22500,22500,22500,0
20240923,181300,479297100,22500,22500,22500,22500,0
20240923,181200,479297100,22500,22500,22500,22500,0
20240923,181100,479297100,22500,22500,22500,22500,0
20240923,181000,479297100,22500,22500,22500,22500,0
20240923,180900,479297100,22500,22500,22500,22500,0
20240923,180800,479297100,22500,22500,22500,22500,0
20240923,180700,479297100,22500,22500,22500,22500,0
20240923,180600,479297100,22500,22500,22500,22500,0
20240923,180500,479297100,22500,22500,22500,22500,0
20240923,180400,479297100,22500,22500,22500,22500,0
20240923,180300,479297100,22500,22500,22500,22500,0
20240923,180200,479297100,22500,22500,22500,22500,511
20240923,180100,479297100,22500,22500,22500,22500,0
20240923,180000,479297100,22500,22500,22500,22500,0
20240923,175900,479297100,22500,22500,22500,22500,0
20240923,175800,479297100,22500,22500,22500,22500,0
20240923,175700,479297100,22500,22500,22500,22500,0
20240923,175600,479297100,22500,22500,22500,22500,0
20240923,175500,479297100,22500,22500,22500,22500,0
20240923,175400,479297100,22500,22500,22500,22500,0
20240923,175300,479297100,22500,22500,22500,22500,0
20240923,175200,479297100,22500,22500,22500,22500,0
20240923,175100,479297100,22500,22500,22500,22500,0
20240923,175000,479297100,22500,22500,22500,22500,0
20240923,174900,479297100,22500,22500,22500,22500,0
20240923,174800,479297100,22500,22500,22500,22500,0
20240923,174700,479297100,22500,22500,22500,22500,0
20240923,174600,479297100,22500,22500,22500,22500,0
20240923,174500,479297100,22500,22500,22500,22500,0
20240923,174400,479297100,22500,22500,22500,22500,0
20240923,174300,479297100,22500,22500,22500,22500,0
20240923,174200,479297100,22500,22500,22500,22500,0
20240923,174100,479297100,22500,22500,22500,22500,0
20240923,174000,479297100,22500,22500,22500,22500,0
20240923,173900,479297100,22500,22500,22500,22500,0
20240923,173800,479297100,22500,22500,22500,22500,0
20240923,173700,479297100,22500,22500,22500,22500,0
20240923,173600,479297100,22500,22500,22500,22500,0
20240923,173500,479297100,22500,22500,22500,22500,0
20240923,173400,479297100,22500,22500,22500,22500,0
20240923,173300,479297100,22500,22500,22500,22500,0
20240923,173200,479297100,22500,22500,22500,22500,511
20240923,173100,479297100,22500,22500,22500,22500,0
20240923,173000,479297100,22500,22500,22500,22500,0
20240923,172900,479297100,22500,22500,22500,22500,0
20240923,172800,479297100,22500,22500,22500,22500,0
20240923,172700,479297100,22500,22500,22500,22500,0
20240923,172600,479297100,22500,22500,22500,22500,0
20240923,172500,479297100,22500,22500,22500,22500,0
20240923,172400,479297100,22500,22500,22500,22500,0
20240923,172300,479297100,22500,22500,22500,22500,0
20240923,172200,479297100,22500,22500,22500,22500,0
20240923,172100,479297100,22500,22500,22500,22500,0
20240923,172000,479297100,22500,22500,22500,22500,0
20240923,171900,479297100,22500,22500,22500,22500,0
20240923,171800,479297100,22500,22500,22500,22500,0
20240923,171700,479297100,22500,22500,22500,22500,0
20240923,171600,479297100,22500,22500,22500,22500,0
20240923,171500,479297100,22500,22500,22500,22500,0
20240923,171400,479297100,22500,22500,22500,22500,0
20240923,171300,479297100,22500,22500,22500,22500,0
20240923,171200,479297100,22500,22500,22500,22500,0
20240923,171100,479297100,22500,22500,22500,22500,0
20240923,171000,479297100,22500,22500,22500,22500,0
20240923,170900,479297100,22500,22500,22500,22500,0
20240923,170800,479297100,22500,22500,22500,22500,0
20240923,170700,479297100,22500,22500,22500,22500,0
20240923,170600,479297100,22500,22500,22500,22500,0
20240923,170500,479297100,22500,22500,22500,22500,0
20240923,170400,479297100,22500,22500,22500,22500,0
20240923,170300,479297100,22500,22500,22500,22500,0
20240923,170200,479297100,22500,22500,22500,22500,511
20240923,170100,479297100,22500,22500,22500,22500,0
20240923,170000,479297100,22500,22500,22500,22500,0
20240923,165900,479297100,22500,22500,22500,22500,0
20240923,165800,479297100,22500,22500,22500,22500,0
20240923,165700,479297100,22500,22500,22500,22500,0
20240923,165600,479297100,22500,22500,22500,22500,0
20240923,165500,479297100,22500,22500,22500,22500,0
20240923,165400,479297100,22500,22500,22500,22500,0
20240923,165300,479297100,22500,22500,22500,22500,0
20240923,165200,479297100,22500,22500,22500,22500,0
20240923,165100,479297100,22500,22500,22500,22500,0
20240923,165000,479297100,22500,22500,22500,22500,0
20240923,164900,479297100,22500,22500,22500,22500,0
20240923,164800,479297100,22500,22500,22500,22500,0
20240923,164700,479297100,22500,22500,22500,22500,0
20240923,164600,479297100,22500,22500,22500,22500,0
20240923,164500,479297100,22500,22500,22500,22500,0
20240923,164400,479297100,22500,22500,22500,22500,0
20240923,164300,479297100,22500,22500,22500,22500,0
20240923,164200,479297100,22500,22500,22500,22500,0
20240923,164100,479297100,22500,22500,22500,22500,0
20240923,164000,479297100,22500,22500,22500,22500,0
20240923,163900,479297100,22500,22500,22500,22500,0
20240923,163800,479297100,22500,22500,22500,22500,0
20240923,163700,479297100,22500,22500,22500,22500,0
20240923,163600,479297100,22500,22500,22500,22500,0
20240923,163500,479297100,22500,22500,22500,22500,0
20240923,163400,479297100,22500,22500,22500,22500,0
20240923,163300,479297100,22500,22500,22500,22500,0
20240923,163200,479297100,22500,22500,22500,22500,511
20240923,163100,479297100,22500,22500,22500,22500,0
20240923,163000,479297100,22500,22500,22500,22500,0
20240923,162900,479297100,22500,22500,22500,22500,0
20240923,162800,479297100,22500,22500,22500,22500,0
20240923,162700,479297100,22500,22500,22500,22500,0
20240923,162600,479297100,22500,22500,22500,22500,0
20240923,162500,479297100,22500,22500,22500,22500,0
20240923,162400,479297100,22500,22500,22500,22500,0
20240923,162300,479297100,22500,22500,22500,22500,0
20240923,162200,479297100,22500,22500,22500,22500,0
20240923,162100,479297100,22500,22500,22500,22500,0
20240923,162000,479297100,22500,22500,22500,22500,0
20240923,161900,479297100,22500,22500,22500,22500,0
20240923,161800,479297100,22500,22500,22500,22500,0
20240923,161700,479297100,22500,22500,22500,22500,0
20240923,161600,479297100,22500,22500,22500,22500,0
20240923,161500,479297100,22500,22500,22500,22500,0
20240923,161400,479297100,22500,22500,22500,22500,0
20240923,161300,479297100,22500,22500,22500,22500,0
20240923,161200,479297100,22500,22500,22500,22500,0
20240923,161100,479297100,22500,22500,22500,22500,0
20240923,161000,479297100,22500,22500,22500,22500,0
20240923,160900,479297100,22500,22500,22500,22500,0
20240923,160800,479297100,22500,22500,22500,22500,0
20240923,160700,479297100,22500,22500,22500,22500,0
20240923,160600,479297100,22500,22500,22500,22500,0
20240923,160500,479297100,22500,22500,22500,22500,0
20240923,160400,479297100,22500,22500,22500,22500,0
20240923,160300,479297100,22500,22500,22500,22500,0
20240923,160200,479297100,22500,22500,22500,22500,511
20240923,160100,479297100,22500,22500,22500,22500,0
20240923,160000,479297100,22500,22500,22500,22500,0
20240923,155900,479297100,22500,22500,22500,22500,0
20240923,155800,479297100,22500,22500,22500,22500,0
20240923,155700,479297100,22500,22500,22500,22500,0
20240923,155600,479297100,22500,22500,22500,22500,0
20240923,155500,479297100,22500,22500,22500,22500,0
20240923,155400,479297100,22500,22500,22500,22500,0
20240923,155300,479297100,22500,22500,22500,22500,0
20240923,155200,479297100,22500,22500,22500,22500,0
20240923,155100,479297100,22500,22500,22500,22500,0
20240923,155000,479297100,22500,22500,22500,22500,0
20240923,154900,479297100,22500,22500,22500,22500,0
20240923,154800,479297100,22500,22500,22500,22500,0
20240923,154700,479297100,22500,22500,22500,22500,0
20240923,154600,479297100,22500,22500,22500,22500,0
20240923,154500,479297100,22500,22500,22500,22500,0
20240923,154400,479297100,22500,22500,22500,22500,0
20240923,154300,479297100,22500,22500,22500,22500,0
20240923,154200,479297100,22500,22500,22500,22500,0
20240923,154100,479297100,22500,22500,22500,22500,0
20240923,154000,479297100,22500,22500,22500,22500,0
20240923,153900,479297100,22500,22500,22500,22500,0
20240923,153800,479297100,22500,22500,22500,22500,0
20240923,153700,479297100,22500,22500,22500,22500,0
20240923,153600,479297100,22500,22500,22500,22500,0
20240923,153500,479297100,22500,22500,22500,22500,0
20240923,153400,479297100,22500,22500,22500,22500,0
20240923,153300,479297100,22500,22500,22500,22500,0
20240923,153200,479297100,22500,22500,22500,22500,511
20240923,153100,479297100,22500,22500,22500,22500,0
20240923,153000,479297100,22500,22500,22500,22500,511
20240923,152900,467799600,22550,22550,22550,22550,0
20240923,152800,467799600,22550,22550,22550,22550,0
20240923,152700,467799600,22550,22550,22550,22550,0
20240923,152600,467799600,22550,22550,22550,22550,0
20240923,152500,467799600,22550,22550,22550,22550,0
20240923,152400,467799600,22550,22550,22550,22550,0
20240923,152300,467799600,22550,22550,22550,22550,0
20240923,152200,467799600,22550,22550,22550,22550,0
20240923,152100,467799600,22550,22550,22550,22550,0
20240923,152000,467799600,22550,22550,22550,22550,0
20240923,151900,467799600,22550,22450,22600,22450,143
20240923,151800,464585450,22550,22550,22550,22550,20
20240923,151700,464134450,22400,22450,22600,22400,300
20240923,151600,457384400,22500,22450,22500,22450,24
20240923,151500,456844600,22400,22450,22450,22400,49
20240923,151400,455745400,22450,22400,22450,22400,575
20240923,151300,442837850,22400,22400,22450,22400,130
20240923,151200,439921400,22450,22400,22450,22400,1111
20240923,151100,414985250,22450,22450,22450,22450,22
20240923,151000,414491350,22350,22350,22350,22350,1
20240923,150900,414469000,22450,22350,22450,22350,116
20240923,150800,411866850,22400,22400,22400,22400,0
20240923,150700,411866850,22400,22400,22450,22400,23
20240923,150600,411350650,22350,22400,22400,22350,92
20240923,150500,409293950,22400,22400,22400,22400,0
20240923,150400,409293950,22400,22400,22400,22400,3
20240923,150300,409226750,22450,22450,22450,22450,22
20240923,150200,408732850,22400,22400,22400,22400,80
20240923,150100,406940850,22400,22350,22400,22350,75
20240923,150000,405263850,22400,22450,22450,22400,4
20240923,145900,405174200,22450,22350,22450,22350,37
20240923,145800,404345600,22400,22400,22400,22400,0
20240923,145700,404345600,22400,22400,22400,22400,5
20240923,145600,404233600,22450,22450,22450,22450,0
20240923,145500,404233600,22450,22450,22450,22450,22
20240923,145400,403739700,22450,22400,22450,22400,100
20240923,145300,401495450,22400,22400,22400,22400,15
20240923,145200,401159450,22350,22400,22400,22350,2
20240923,145100,401114700,22450,22450,22450,22450,21
20240923,145000,400643250,22350,22350,22350,22350,0
20240923,144900,400643250,22350,22350,22350,22350,2
20240923,144800,400598550,22400,22400,22400,22400,114
20240923,144700,398044950,22450,22450,22450,22450,22
20240923,144600,397551050,22400,22400,22400,22400,16
20240923,144500,397192650,22400,22400,22400,22400,0
20240923,144400,397192650,22400,22400,22400,22400,50
20240923,144300,396072650,22400,22400,22450,22400,155
20240923,144200,392599750,22350,22350,22350,22350,0
20240923,144100,392599750,22350,22350,22350,22350,19
20240923,144000,392175100,22350,22350,22350,22350,0
20240923,143900,392175100,22350,22400,22400,22350,272
20240923,143800,386094800,22400,22400,22400,22400,1006
20240923,143700,363560400,22400,22400,22400,22400,110
20240923,143600,361096400,22400,22400,22400,22400,151
20240923,143500,357714000,22450,22400,22450,22400,22
20240923,143400,357220350,22400,22400,22400,22400,0
20240923,143300,357220350,22400,22400,22400,22400,10
20240923,143200,356996350,22450,22450,22450,22450,0
20240923,143100,356996350,22450,22350,22450,22350,24
20240923,143000,356457750,22400,22400,22400,22400,69
20240923,142900,354912150,22400,22400,22400,22400,12
20240923,142800,354643350,22400,22400,22400,22400,3
20240923,142700,354576150,22400,22450,22600,22400,267
20240923,142600,348591550,22400,22400,22400,22400,0
20240923,142500,348591550,22400,22400,22400,22400,16
20240923,142400,348233150,22400,22400,22400,22400,95
20240923,142300,346105150,22400,22400,22400,22350,38
20240923,142200,345254700,22400,22400,22400,22400,461
20240923,142100,334928300,22350,22350,22350,22350,0
20240923,142000,334928300,22350,22350,22350,22350,16
20240923,141900,334570700,22350,22400,22400,22350,45
20240923,141800,333563850,22350,22350,22350,22350,23
20240923,141700,333049800,22350,22350,22350,22350,65
20240923,141600,331597050,22400,22400,22400,22400,0
20240923,141500,331597050,22400,22400,22400,22350,68
20240923,141400,330074650,22350,22350,22350,22350,0
20240923,141300,330074650,22350,22350,22350,22350,14
20240923,141200,329761750,22350,22350,22350,22350,15
20240923,141100,329426500,22400,22400,22400,22400,36
20240923,141000,328620100,22400,22350,22400,22350,116
20240923,140900,326022500,22400,22400,22400,22400,0
20240923,140800,326022500,22400,22400,22400,22400,1
20240923,140700,326000100,22400,22400,22400,22350,38
20240923,140600,325149650,22400,22350,22400,22350,62
20240923,140500,323763850,22350,22350,22350,22350,16
20240923,140400,323406250,22350,22350,22350,22350,10
20240923,140300,323182750,22400,22400,22400,22400,22
20240923,140200,322689950,22350,22400,22400,22350,16
20240923,140100,322332300,22400,22450,22450,22400,1665
20240923,140000,285029350,22450,22450,22450,22450,16
20240923,135900,284670150,22500,22500,22500,22500,22
20240923,135800,284175150,22450,22450,22450,22450,0
20240923,135700,284175150,22450,22450,22450,22450,45
20240923,135600,283164900,22500,22500,22500,22500,0
20240923,135500,283164900,22500,22500,22500,22500,22
20240923,135400,282669900,22450,22450,22450,22450,16
20240923,135300,282310700,22450,22450,22450,22450,0
20240923,135200,282310700,22450,22450,22450,22450,15
20240923,135100,281973950,22500,22500,22500,22500,0
20240923,135000,281973950,22500,22500,22500,22500,0
20240923,134900,281973950,22500,22500,22500,22500,0
20240923,134800,281973950,22500,22500,22550,22500,44
20240923,134700,280983650,22550,22550,22550,22550,0
20240923,134600,280983650,22550,22550,22550,22550,0
20240923,134500,280983650,22550,22550,22550,22550,0
20240923,134400,280983650,22550,22450,22550,22450,38
20240923,134300,280129150,22500,22500,22500,22500,0
20240923,134200,280129150,22500,22500,22500,22500,0
20240923,134100,280129150,22500,22500,22500,22500,131
20240923,134000,277181650,22550,22550,22550,22550,1
20240923,133900,277159100,22500,22500,22500,22500,16
20240923,133800,276799100,22600,22600,22600,22600,0
20240923,133700,276799100,22600,22600,22600,22600,0
20240923,133600,276799100,22600,22600,22600,22600,0
20240923,133500,276799100,22600,22600,22600,22600,0
20240923,133400,276799100,22600,22500,22600,22500,38
20240923,133300,275942900,22600,22600,22600,22600,0
20240923,133200,275942900,22600,22600,22600,22600,0
20240923,133100,275942900,22600,22550,22600,22550,22
20240923,133000,275446750,22500,22500,22500,22500,0
20240923,132900,275446750,22500,22500,22500,22500,16
20240923,132800,275086750,22500,22500,22500,22500,0
20240923,132700,275086750,22500,22500,22500,22500,4
20240923,132600,274996750,22500,22500,22500,22500,71
20240923,132500,273399250,22500,22500,22500,22500,60
20240923,132400,272049250,22500,22500,22500,22500,16
20240923,132300,271689250,22500,22500,22500,22500,30
20240923,132200,271014250,22500,22500,22500,22500,15
20240923,132100,270676750,22550,22550,22550,22550,0
20240923,132000,270676750,22550,22550,22550,22550,0
20240923,131900,270676750,22550,22450,22550,22450,122
20240923,131800,267928450,22450,22500,22500,22450,38
20240923,131700,267074250,22450,22450,22450,22450,0
20240923,131600,267074250,22450,22500,22500,22450,18
20240923,131500,266670000,22500,22500,22500,22500,100
20240923,131400,264420000,22450,22450,22450,22450,0
20240923,131300,264420000,22450,22450,22450,22450,16
20240923,131200,264060800,22450,22450,22450,22450,0
20240923,131100,264060800,22450,22450,22450,22450,15
20240923,131000,263724050,22450,22450,22450,22450,0
20240923,130900,263724050,22450,22450,22450,22450,0
20240923,130800,263724050,22450,22450,22450,22450,16
20240923,130700,263364850,22450,22450,22450,22450,0
20240923,130600,263364850,22450,22450,22450,22450,18
20240923,130500,262960750,22450,22450,22450,22450,0
20240923,130400,262960750,22450,22450,22450,22450,0
20240923,130300,262960750,22450,22450,22450,22450,16
20240923,130200,262601550,22450,22450,22450,22450,700
20240923,130100,246886550,22450,22450,22450,22450,0
20240923,130000,246886550,22450,22450,22450,22450,15
20240923,125900,246549800,22450,22450,22450,22450,0
20240923,125800,246549800,22450,22450,22450,22450,16
20240923,125700,246190600,22500,22500,22500,22500,0
20240923,125600,246190600,22500,22500,22500,22500,0
20240923,125500,246190600,22500,22500,22500,22500,0
20240923,125400,246190600,22500,22500,22500,22500,0
20240923,125300,246190600,22500,22500,22500,22500,174
20240923,125200,242275600,22500,22500,22500,22500,34
20240923,125100,241510600,22500,22500,22500,22500,0
20240923,125000,241510600,22500,22550,22550,22500,37
20240923,124900,240677000,22500,22500,22500,22500,57
20240923,124800,239394500,22500,22450,22500,22450,25
20240923,124700,238832750,22500,22500,22500,22500,0
20240923,124600,238832750,22500,22500,22500,22500,0
20240923,124500,238832750,22500,22500,22500,22500,3
20240923,124400,238765250,22500,22500,22500,22500,10
20240923,124300,238540250,22500,22500,22500,22500,15
20240923,124200,238202750,22550,22550,22550,22550,0
20240923,124100,238202750,22550,22550,22550,22550,0
20240923,124000,238202750,22550,22500,22550,22500,37
20240923,123900,237369150,22500,22500,22500,22500,0
20240923,123800,237369150,22500,22500,22500,22500,14
20240923,123700,237054150,22450,22500,22500,22450,32
20240923,123600,236334900,22500,22450,22500,22450,8
20240923,123500,236155000,22450,22450,22450,22450,15
20240923,123400,235818250,22500,22500,22500,22500,0
20240923,123300,235818250,22500,22500,22500,22500,22
20240923,123200,235323250,22450,22450,22450,22450,15
20240923,123100,234986500,22450,22450,22450,22450,0
20240923,123000,234986500,22450,22450,22450,22450,15
20240923,122900,234649750,22450,22450,22450,22450,0
20240923,122800,234649750,22450,22450,22450,22450,0
20240923,122700,234649750,22450,22450,22450,22450,15
20240923,122600,234313000,22500,22500,22500,22500,22
20240923,122500,233818000,22450,22400,22450,22400,140
20240923,122400,230675750,22450,22450,22450,22450,0
20240923,122300,230675750,22450,22450,22450,22450,200
20240923,122200,226185750,22400,22400,22400,22400,16
20240923,122100,225827350,22450,22450,22450,22450,15
20240923,122000,225490600,22400,22400,22400,22400,0
20240923,121900,225490600,22400,22450,22450,22400,19
20240923,121800,225064800,22450,22450,22450,22450,1
20240923,121700,225042350,22450,22400,22450,22400,37
20240923,121600,224212450,22400,22400,22400,22400,0
20240923,121500,224212450,22400,22400,22400,22400,10
20240923,121400,223988450,22400,22400,22400,22400,15
20240923,121300,223652450,22450,22450,22450,22450,10
20240923,121200,223427950,22450,22400,22450,22400,47
20240923,121100,222373550,22400,22400,22400,22400,0
20240923,121000,222373550,22400,22400,22400,22400,133
20240923,120900,219394350,22450,22450,22450,22400,66
20240923,120800,217913400,22450,22450,22450,22450,0
20240923,120700,217913400,22450,22400,22450,22400,174
20240923,120600,214007850,22450,22450,22450,22450,22
20240923,120500,213513950,22400,22400,22400,22400,0
20240923,120400,213513950,22400,22400,22400,22400,15
20240923,120300,213177950,22450,22450,22450,22450,0
20240923,120200,213177950,22450,22450,22450,22450,125
20240923,120100,210371700,22400,22400,22400,22400,24
20240923,120000,209834100,22450,22450,22450,22450,1
20240923,115900,209811650,22450,22450,22450,22400,61
20240923,115800,208442950,22400,22400,22400,22400,0
20240923,115700,208442950,22400,22400,22400,22400,85
20240923,115600,206538950,22450,22550,22550,22450,2251
20240923,115500,155895000,22550,22550,22550,22550,1
20240923,115400,155872450,22600,22600,22600,22600,40
20240923,115300,154968450,22600,22600,22600,22600,0
20240923,115200,154968450,22600,22600,22600,22600,0
20240923,115100,154968450,22600,22600,22600,22600,54
20240923,115000,153748050,22600,22600,22600,22600,2
20240923,114900,153702850,22600,22600,22700,22600,38
20240923,114800,152842200,22600,22650,22650,22600,2
20240923,114700,152796950,22650,22650,22650,22650,3
20240923,114600,152729000,22650,22650,22700,22650,31
20240923,114500,152026700,22700,22650,22700,22650,123
20240923,114400,149238200,22600,22600,22600,22600,0
20240923,114300,149238200,22600,22650,22650,22600,23
20240923,114200,148718000,22600,22600,22600,22600,0
20240923,114100,148718000,22600,22600,22600,22600,2
20240923,114000,148672800,22700,22700,22700,22700,0
20240923,113900,148672800,22700,22650,22700,22650,22
20240923,113800,148174150,22650,22650,22650,22650,100
20240923,113700,145909150,22600,22600,22600,22600,0
20240923,113600,145909150,22600,22600,22600,22600,15
20240923,113500,145570150,22650,22650,22650,22650,0
20240923,113400,145570150,22650,22650,22650,22650,0
20240923,113300,145570150,22650,22650,22650,22650,11
20240923,113200,145321000,22650,22650,22650,22650,12
20240923,113100,145049200,22600,22600,22600,22600,18
20240923,113000,144642400,22650,22650,22650,22650,3
20240923,112900,144574450,22650,22650,22650,22650,0
20240923,112800,144574450,22650,22650,22650,22650,15
20240923,112700,144234700,22650,22650,22650,22650,0
20240923,112600,144234700,22650,22650,22650,22650,0
20240923,112500,144234700,22650,22650,22650,22650,0
20240923,112400,144234700,22650,22650,22650,22650,25
20240923,112300,143668450,22650,22650,22650,22650,46
20240923,112200,142626550,22650,22650,22650,22650,37
20240923,112100,141788500,22650,22650,22650,22650,0
20240923,112000,141788500,22650,22650,22650,22650,15
20240923,111900,141448750,22700,22650,22700,22650,22
20240923,111800,140949500,22600,22600,22600,22600,15
20240923,111700,140610500,22650,22650,22650,22650,0
20240923,111600,140610500,22650,22650,22650,22650,0
20240923,111500,140610500,22650,22650,22650,22650,12
20240923,111400,140338700,22650,22650,22650,22650,0
20240923,111300,140338700,22650,22600,22700,22600,47
20240923,111200,139274050,22650,22650,22650,22650,0
20240923,111100,139274050,22650,22650,22650,22650,0
20240923,111000,139274050,22650,22700,22700,22650,65
20240923,110900,137799300,22700,22650,22700,22650,150
20240923,110800,134396700,22600,22600,22600,22600,216
20240923,110700,129515100,22650,22650,22650,22650,63
20240923,110600,128088150,22700,22700,22700,22700,0
20240923,110500,128088150,22700,22650,22700,22650,37
20240923,110400,127249000,22650,22650,22650,22650,0
20240923,110300,127249000,22650,22700,22700,22650,37
20240923,110200,126409850,22650,22650,22650,22650,0
20240923,110100,126409850,22650,22650,22650,22650,1
20240923,110000,126387200,22700,22700,22700,22700,2
20240923,105900,126341800,22700,22700,22700,22700,1
20240923,105800,126319100,22650,22650,22650,22650,688
20240923,105700,110735900,22650,22650,22650,22650,0
20240923,105600,110735900,22650,22650,22650,22650,0
20240923,105500,110735900,22650,22650,22650,22650,44
20240923,105400,109739300,22650,22650,22650,22650,0
20240923,105300,109739300,22650,22650,22650,22650,0
20240923,105200,109739300,22650,22650,22650,22650,22
20240923,105100,109241000,22600,22600,22600,22600,77
20240923,105000,107500800,22600,22600,22600,22600,0
20240923,104900,107500800,22600,22600,22600,22600,0
20240923,104800,107500800,22600,22600,22600,22600,0
20240923,104700,107500800,22600,22600,22600,22600,22
20240923,104600,107003600,22600,22600,22600,22600,0
20240923,104500,107003600,22600,22600,22600,22600,100
20240923,104400,104743600,22600,22600,22600,22600,0
20240923,104300,104743600,22600,22600,22600,22600,0
20240923,104200,104743600,22600,22600,22600,22600,22
20240923,104100,104246400,22600,22600,22600,22600,0
20240923,104000,104246400,22600,22550,22600,22550,2
20240923,103900,104201250,22600,22600,22600,22600,0
20240923,103800,104201250,22600,22600,22600,22600,0
20240923,103700,104201250,22600,22600,22600,22600,23
20240923,103600,103681450,22600,22600,22600,22600,50
20240923,103500,102551450,22600,22600,22600,22600,1
20240923,103400,102528850,22600,22600,22600,22600,1
20240923,103300,102506250,22600,22600,22600,22600,0
20240923,103200,102506250,22600,22550,22600,22550,33
20240923,103100,101761000,22550,22550,22550,22550,0
20240923,103000,101761000,22550,22550,22550,22550,0
20240923,102900,101761000,22550,22550,22550,22550,5
20240923,102800,101648250,22600,22600,22600,22600,22
20240923,102700,101151050,22600,22600,22600,22600,0
20240923,102600,101151050,22600,22600,22600,22600,1
20240923,102500,101128450,22600,22600,22600,22600,8
20240923,102400,100947650,22600,22600,22600,22600,1
20240923,102300,100925050,22600,22600,22600,22600,0
20240923,102200,100925050,22600,22600,22600,22600,22
20240923,102100,100427850,22550,22550,22550,22550,110
20240923,102000,97947350,22550,22550,22550,22550,20
20240923,101900,97496350,22550,22550,22550,22550,0
20240923,101800,97496350,22550,22550,22550,22550,593
20240923,101700,84124200,22550,22550,22550,22550,2
20240923,101600,84079100,22600,22600,22600,22600,0
20240923,101500,84079100,22600,22600,22600,22600,182
20240923,101400,79965900,22650,22650,22650,22650,0
20240923,101300,79965900,22650,22650,22650,22650,6
20240923,101200,79830000,22650,22650,22650,22650,22
20240923,101100,79331700,22600,22600,22600,22600,7
20240923,101000,79173500,22650,22650,22650,22650,0
20240923,100900,79173500,22650,22650,22650,22650,1
20240923,100800,79150850,22650,22650,22650,22650,22
20240923,100700,78652550,22650,22650,22650,22650,0
20240923,100600,78652550,22650,22650,22650,22650,0
20240923,100500,78652550,22650,22650,22650,22650,1
20240923,100400,78629900,22650,22650,22650,22650,10
20240923,100300,78403400,22650,22650,22650,22650,23
20240923,100200,77882450,22600,22600,22600,22600,0
20240923,100100,77882450,22600,22600,22600,22600,0
20240923,100000,77882450,22600,22600,22600,22600,70
20240923,095900,76300450,22600,22600,22600,22600,0
20240923,095800,76300450,22600,22600,22600,22600,1
20240923,095700,76277850,22600,22600,22600,22600,37
20240923,095600,75441650,22600,22600,22600,22550,410
20240923,095500,66188450,22600,22600,22600,22600,170
20240923,095400,62346450,22600,22600,22600,22600,475
20240923,095300,51611450,22600,22600,22600,22600,20
20240923,095200,51159450,22650,22650,22650,22650,34
20240923,095100,50389350,22700,22700,22700,22700,0
20240923,095000,50389350,22700,22700,22700,22700,0
20240923,094900,50389350,22700,22700,22700,22700,12
20240923,094800,50116950,22700,22700,22700,22700,0
20240923,094700,50116950,22700,22650,22700,22650,28
20240923,094600,49481650,22650,22700,22700,22650,20
20240923,094500,49028600,22650,22700,22700,22650,9
20240923,094400,48824450,22700,22600,22700,22600,216
20240923,094300,43929750,22650,22650,22650,22650,4
20240923,094200,43839150,22550,22550,22550,22550,9
20240923,094100,43636200,22550,22550,22550,22550,0
20240923,094000,43636200,22550,22600,22600,22550,209
20240923,093900,38916550,22650,22650,22650,22650,24
20240923,093800,38372950,22700,22700,22700,22700,0
20240923,093700,38372950,22700,22700,22700,22700,0
20240923,093600,38372950,22700,22700,22700,22700,2
20240923,093500,38327550,22700,22700,22700,22700,54
20240923,093400,37101750,22750,22750,22750,22750,10
20240923,093300,36874250,22750,22750,22750,22750,0
20240923,093200,36874250,22750,22700,22750,22700,24
20240923,093100,36329400,22700,22700,22700,22600,24
20240923,093000,35784700,22650,22650,22650,22650,0
20240923,092900,35784700,22650,22650,22650,22650,0
20240923,092800,35784700,22650,22600,22650,22600,110
20240923,092700,33298200,22650,22600,22650,22600,11
20240923,092600,33049100,22650,22650,22650,22650,37
20240923,092500,32211050,22700,22700,22700,22700,1
20240923,092400,32188350,22700,22700,22700,22700,0
20240923,092300,32188350,22700,22700,22700,22700,0
20240923,092200,32188350,22700,22700,22700,22700,20
20240923,092100,31734350,22700,22700,22700,22700,22
20240923,092000,31234950,22700,22650,22700,22650,10
20240923,091900,31008000,22600,22600,22600,22600,288
20240923,091800,24499200,22500,22500,22500,22500,0
20240923,091700,24499200,22500,22500,22500,22500,0
20240923,091600,24499200,22500,22500,22500,22500,1
20240923,091500,24476700,22600,22600,22600,22600,0
20240923,091400,24476700,22600,22600,22600,22600,0
20240923,091300,24476700,22600,22600,22600,22600,100
20240923,091200,22216700,22600,22600,22600,22600,2
20240923,091100,22171500,22600,22450,22600,22450,112
20240923,091000,19650800,22500,22450,22500,22450,131
20240923,090900,16708150,22450,22500,22500,22450,315
20240923,090800,9622850,22500,22550,22550,22500,2
20240923,090700,9577800,22550,22550,22550,22550,10
20240923,090600,9352300,22550,22550,22550,22550,2
20240923,090500,9307200,22550,22550,22550,22550,160
20240923,090400,5699200,22600,22650,22650,22600,39
20240923,090300,4817500,22650,22650,22650,22650,2
20240923,090200,4772200,22650,22650,22650,22650,27
20240923,090100,4160650,22650,22650,22650,22650,45
20240923,090000,3141400,22600,22600,22600,22600,139