KissMeData/487570/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,215100,239352100,42500,42500,42500,42500,339
20240926,215000,239352100,42500,42500,42500,42500,0
20240926,214900,239352100,42500,42500,42500,42500,0
20240926,214800,239352100,42500,42500,42500,42500,0
20240926,214700,239352100,42500,42500,42500,42500,0
20240926,214600,239352100,42500,42500,42500,42500,0
20240926,214500,239352100,42500,42500,42500,42500,0
20240926,214400,239352100,42500,42500,42500,42500,0
20240926,214300,239352100,42500,42500,42500,42500,0
20240926,214200,239352100,42500,42500,42500,42500,0
20240926,214100,239352100,42500,42500,42500,42500,0
20240926,214000,239352100,42500,42500,42500,42500,0
20240926,213900,239352100,42500,42500,42500,42500,0
20240926,213800,239352100,42500,42500,42500,42500,0
20240926,213700,239352100,42500,42500,42500,42500,0
20240926,213600,239352100,42500,42500,42500,42500,0
20240926,213500,239352100,42500,42500,42500,42500,0
20240926,213400,239352100,42500,42500,42500,42500,0
20240926,213300,239352100,42500,42500,42500,42500,0
20240926,213200,239352100,42500,42500,42500,42500,0
20240926,213100,239352100,42500,42500,42500,42500,0
20240926,213000,239352100,42500,42500,42500,42500,0
20240926,212900,239352100,42500,42500,42500,42500,0
20240926,212800,239352100,42500,42500,42500,42500,0
20240926,212700,239352100,42500,42500,42500,42500,0
20240926,212600,239352100,42500,42500,42500,42500,0
20240926,212500,239352100,42500,42500,42500,42500,0
20240926,212400,239352100,42500,42500,42500,42500,0
20240926,212300,239352100,42500,42500,42500,42500,0
20240926,212200,239352100,42500,42500,42500,42500,0
20240926,212100,239352100,42500,42500,42500,42500,339
20240926,212000,239352100,42500,42500,42500,42500,0
20240926,211900,239352100,42500,42500,42500,42500,0
20240926,211800,239352100,42500,42500,42500,42500,0
20240926,211700,239352100,42500,42500,42500,42500,0
20240926,211600,239352100,42500,42500,42500,42500,0
20240926,211500,239352100,42500,42500,42500,42500,0
20240926,211400,239352100,42500,42500,42500,42500,0
20240926,211300,239352100,42500,42500,42500,42500,0
20240926,211200,239352100,42500,42500,42500,42500,0
20240926,211100,239352100,42500,42500,42500,42500,0
20240926,211000,239352100,42500,42500,42500,42500,0
20240926,210900,239352100,42500,42500,42500,42500,0
20240926,210800,239352100,42500,42500,42500,42500,0
20240926,210700,239352100,42500,42500,42500,42500,0
20240926,210600,239352100,42500,42500,42500,42500,0
20240926,210500,239352100,42500,42500,42500,42500,0
20240926,210400,239352100,42500,42500,42500,42500,0
20240926,210300,239352100,42500,42500,42500,42500,0
20240926,210200,239352100,42500,42500,42500,42500,0
20240926,210100,239352100,42500,42500,42500,42500,0
20240926,210000,239352100,42500,42500,42500,42500,0
20240926,205900,239352100,42500,42500,42500,42500,0
20240926,205800,239352100,42500,42500,42500,42500,0
20240926,205700,239352100,42500,42500,42500,42500,0
20240926,205600,239352100,42500,42500,42500,42500,0
20240926,205500,239352100,42500,42500,42500,42500,0
20240926,205400,239352100,42500,42500,42500,42500,0
20240926,205300,239352100,42500,42500,42500,42500,0
20240926,205200,239352100,42500,42500,42500,42500,0
20240926,205100,239352100,42500,42500,42500,42500,339
20240926,205000,239352100,42500,42500,42500,42500,0
20240926,204900,239352100,42500,42500,42500,42500,0
20240926,204800,239352100,42500,42500,42500,42500,0
20240926,204700,239352100,42500,42500,42500,42500,0
20240926,204600,239352100,42500,42500,42500,42500,0
20240926,204500,239352100,42500,42500,42500,42500,0
20240926,204400,239352100,42500,42500,42500,42500,0
20240926,204300,239352100,42500,42500,42500,42500,0
20240926,204200,239352100,42500,42500,42500,42500,0
20240926,204100,239352100,42500,42500,42500,42500,0
20240926,204000,239352100,42500,42500,42500,42500,0
20240926,203900,239352100,42500,42500,42500,42500,0
20240926,203800,239352100,42500,42500,42500,42500,0
20240926,203700,239352100,42500,42500,42500,42500,0
20240926,203600,239352100,42500,42500,42500,42500,0
20240926,203500,239352100,42500,42500,42500,42500,0
20240926,203400,239352100,42500,42500,42500,42500,0
20240926,203300,239352100,42500,42500,42500,42500,0
20240926,203200,239352100,42500,42500,42500,42500,0
20240926,203100,239352100,42500,42500,42500,42500,0
20240926,203000,239352100,42500,42500,42500,42500,0
20240926,202900,239352100,42500,42500,42500,42500,0
20240926,202800,239352100,42500,42500,42500,42500,0
20240926,202700,239352100,42500,42500,42500,42500,0
20240926,202600,239352100,42500,42500,42500,42500,0
20240926,202500,239352100,42500,42500,42500,42500,0
20240926,202400,239352100,42500,42500,42500,42500,0
20240926,202300,239352100,42500,42500,42500,42500,0
20240926,202200,239352100,42500,42500,42500,42500,0
20240926,202100,239352100,42500,42500,42500,42500,339
20240926,202000,239352100,42500,42500,42500,42500,0
20240926,201900,239352100,42500,42500,42500,42500,0
20240926,201800,239352100,42500,42500,42500,42500,0
20240926,201700,239352100,42500,42500,42500,42500,0
20240926,201600,239352100,42500,42500,42500,42500,0
20240926,201500,239352100,42500,42500,42500,42500,0
20240926,201400,239352100,42500,42500,42500,42500,0
20240926,201300,239352100,42500,42500,42500,42500,0
20240926,201200,239352100,42500,42500,42500,42500,0
20240926,201100,239352100,42500,42500,42500,42500,0
20240926,201000,239352100,42500,42500,42500,42500,0
20240926,200900,239352100,42500,42500,42500,42500,0
20240926,200800,239352100,42500,42500,42500,42500,0
20240926,200700,239352100,42500,42500,42500,42500,0
20240926,200600,239352100,42500,42500,42500,42500,0
20240926,200500,239352100,42500,42500,42500,42500,0
20240926,200400,239352100,42500,42500,42500,42500,0
20240926,200300,239352100,42500,42500,42500,42500,0
20240926,200200,239352100,42500,42500,42500,42500,0
20240926,200100,239352100,42500,42500,42500,42500,0
20240926,200000,239352100,42500,42500,42500,42500,0
20240926,195900,239352100,42500,42500,42500,42500,0
20240926,195800,239352100,42500,42500,42500,42500,0
20240926,195700,239352100,42500,42500,42500,42500,0
20240926,195600,239352100,42500,42500,42500,42500,0
20240926,195500,239352100,42500,42500,42500,42500,0
20240926,195400,239352100,42500,42500,42500,42500,0
20240926,195300,239352100,42500,42500,42500,42500,0
20240926,195200,239352100,42500,42500,42500,42500,0
20240926,195100,239352100,42500,42500,42500,42500,339
20240926,195000,239352100,42500,42500,42500,42500,0
20240926,194900,239352100,42500,42500,42500,42500,0
20240926,194800,239352100,42500,42500,42500,42500,0
20240926,194700,239352100,42500,42500,42500,42500,0
20240926,194600,239352100,42500,42500,42500,42500,0
20240926,194500,239352100,42500,42500,42500,42500,0
20240926,194400,239352100,42500,42500,42500,42500,0
20240926,194300,239352100,42500,42500,42500,42500,0
20240926,194200,239352100,42500,42500,42500,42500,0
20240926,194100,239352100,42500,42500,42500,42500,0
20240926,194000,239352100,42500,42500,42500,42500,0
20240926,193900,239352100,42500,42500,42500,42500,0
20240926,193800,239352100,42500,42500,42500,42500,0
20240926,193700,239352100,42500,42500,42500,42500,0
20240926,193600,239352100,42500,42500,42500,42500,0
20240926,193500,239352100,42500,42500,42500,42500,0
20240926,193400,239352100,42500,42500,42500,42500,0
20240926,193300,239352100,42500,42500,42500,42500,0
20240926,193200,239352100,42500,42500,42500,42500,0
20240926,193100,239352100,42500,42500,42500,42500,0
20240926,193000,239352100,42500,42500,42500,42500,0
20240926,192900,239352100,42500,42500,42500,42500,0
20240926,192800,239352100,42500,42500,42500,42500,0
20240926,192700,239352100,42500,42500,42500,42500,0
20240926,192600,239352100,42500,42500,42500,42500,0
20240926,192500,239352100,42500,42500,42500,42500,0
20240926,192400,239352100,42500,42500,42500,42500,0
20240926,192300,239352100,42500,42500,42500,42500,0
20240926,192200,239352100,42500,42500,42500,42500,0
20240926,192100,239352100,42500,42500,42500,42500,339
20240926,192000,239352100,42500,42500,42500,42500,0
20240926,191900,239352100,42500,42500,42500,42500,0
20240926,191800,239352100,42500,42500,42500,42500,0
20240926,191700,239352100,42500,42500,42500,42500,0
20240926,191600,239352100,42500,42500,42500,42500,0
20240926,191500,239352100,42500,42500,42500,42500,0
20240926,191400,239352100,42500,42500,42500,42500,0
20240926,191300,239352100,42500,42500,42500,42500,0
20240926,191200,239352100,42500,42500,42500,42500,0
20240926,191100,239352100,42500,42500,42500,42500,0
20240926,191000,239352100,42500,42500,42500,42500,0
20240926,190900,239352100,42500,42500,42500,42500,0
20240926,190800,239352100,42500,42500,42500,42500,0
20240926,190700,239352100,42500,42500,42500,42500,0
20240926,190600,239352100,42500,42500,42500,42500,0
20240926,190500,239352100,42500,42500,42500,42500,0
20240926,190400,239352100,42500,42500,42500,42500,0
20240926,190300,239352100,42500,42500,42500,42500,0
20240926,190200,239352100,42500,42500,42500,42500,0
20240926,190100,239352100,42500,42500,42500,42500,0
20240926,190000,239352100,42500,42500,42500,42500,0
20240926,185900,239352100,42500,42500,42500,42500,0
20240926,185800,239352100,42500,42500,42500,42500,0
20240926,185700,239352100,42500,42500,42500,42500,0
20240926,185600,239352100,42500,42500,42500,42500,0
20240926,185500,239352100,42500,42500,42500,42500,0
20240926,185400,239352100,42500,42500,42500,42500,0
20240926,185300,239352100,42500,42500,42500,42500,0
20240926,185200,239352100,42500,42500,42500,42500,0
20240926,185100,239352100,42500,42500,42500,42500,339
20240926,185000,239352100,42500,42500,42500,42500,0
20240926,184900,239352100,42500,42500,42500,42500,0
20240926,184800,239352100,42500,42500,42500,42500,0
20240926,184700,239352100,42500,42500,42500,42500,0
20240926,184600,239352100,42500,42500,42500,42500,0
20240926,184500,239352100,42500,42500,42500,42500,0
20240926,184400,239352100,42500,42500,42500,42500,0
20240926,184300,239352100,42500,42500,42500,42500,0
20240926,184200,239352100,42500,42500,42500,42500,0
20240926,184100,239352100,42500,42500,42500,42500,0
20240926,184000,239352100,42500,42500,42500,42500,0
20240926,183900,239352100,42500,42500,42500,42500,0
20240926,183800,239352100,42500,42500,42500,42500,0
20240926,183700,239352100,42500,42500,42500,42500,0
20240926,183600,239352100,42500,42500,42500,42500,0
20240926,183500,239352100,42500,42500,42500,42500,0
20240926,183400,239352100,42500,42500,42500,42500,0
20240926,183300,239352100,42500,42500,42500,42500,0
20240926,183200,239352100,42500,42500,42500,42500,0
20240926,183100,239352100,42500,42500,42500,42500,0
20240926,183000,239352100,42500,42500,42500,42500,0
20240926,182900,239352100,42500,42500,42500,42500,0
20240926,182800,239352100,42500,42500,42500,42500,0
20240926,182700,239352100,42500,42500,42500,42500,0
20240926,182600,239352100,42500,42500,42500,42500,0
20240926,182500,239352100,42500,42500,42500,42500,0
20240926,182400,239352100,42500,42500,42500,42500,0
20240926,182300,239352100,42500,42500,42500,42500,0
20240926,182200,239352100,42500,42500,42500,42500,0
20240926,182100,239352100,42500,42500,42500,42500,339
20240926,182000,239352100,42500,42500,42500,42500,0
20240926,181900,239352100,42500,42500,42500,42500,0
20240926,181800,239352100,42500,42500,42500,42500,0
20240926,181700,239352100,42500,42500,42500,42500,0
20240926,181600,239352100,42500,42500,42500,42500,0
20240926,181500,239352100,42500,42500,42500,42500,0
20240926,181400,239352100,42500,42500,42500,42500,0
20240926,181300,239352100,42500,42500,42500,42500,0
20240926,181200,239352100,42500,42500,42500,42500,0
20240926,181100,239352100,42500,42500,42500,42500,0
20240926,181000,239352100,42500,42500,42500,42500,0
20240926,180900,239352100,42500,42500,42500,42500,0
20240926,180800,239352100,42500,42500,42500,42500,0
20240926,180700,239352100,42500,42500,42500,42500,0
20240926,180600,239352100,42500,42500,42500,42500,0
20240926,180500,239352100,42500,42500,42500,42500,0
20240926,180400,239352100,42500,42500,42500,42500,0
20240926,180300,239352100,42500,42500,42500,42500,0
20240926,180200,239352100,42500,42500,42500,42500,0
20240926,180100,239352100,42500,42500,42500,42500,0
20240926,180000,239352100,42500,42500,42500,42500,0
20240926,175900,239352100,42500,42500,42500,42500,0
20240926,175800,239352100,42500,42500,42500,42500,0
20240926,175700,239352100,42500,42500,42500,42500,0
20240926,175600,239352100,42500,42500,42500,42500,0
20240926,175500,239352100,42500,42500,42500,42500,0
20240926,175400,239352100,42500,42500,42500,42500,0
20240926,175300,239352100,42500,42500,42500,42500,0
20240926,175200,239352100,42500,42500,42500,42500,0
20240926,175100,239352100,42500,42500,42500,42500,339
20240926,175000,239352100,42500,42500,42500,42500,0
20240926,174900,239352100,42500,42500,42500,42500,0
20240926,174800,239352100,42500,42500,42500,42500,0
20240926,174700,239352100,42500,42500,42500,42500,0
20240926,174600,239352100,42500,42500,42500,42500,0
20240926,174500,239352100,42500,42500,42500,42500,0
20240926,174400,239352100,42500,42500,42500,42500,0
20240926,174300,239352100,42500,42500,42500,42500,0
20240926,174200,239352100,42500,42500,42500,42500,0
20240926,174100,239352100,42500,42500,42500,42500,0
20240926,174000,239352100,42500,42500,42500,42500,0
20240926,173900,239352100,42500,42500,42500,42500,0
20240926,173800,239352100,42500,42500,42500,42500,0
20240926,173700,239352100,42500,42500,42500,42500,0
20240926,173600,239352100,42500,42500,42500,42500,0
20240926,173500,239352100,42500,42500,42500,42500,0
20240926,173400,239352100,42500,42500,42500,42500,0
20240926,173300,239352100,42500,42500,42500,42500,0
20240926,173200,239352100,42500,42500,42500,42500,0
20240926,173100,239352100,42500,42500,42500,42500,0
20240926,173000,239352100,42500,42500,42500,42500,0
20240926,172900,239352100,42500,42500,42500,42500,0
20240926,172800,239352100,42500,42500,42500,42500,0
20240926,172700,239352100,42500,42500,42500,42500,0
20240926,172600,239352100,42500,42500,42500,42500,0
20240926,172500,239352100,42500,42500,42500,42500,0
20240926,172400,239352100,42500,42500,42500,42500,0
20240926,172300,239352100,42500,42500,42500,42500,0
20240926,172200,239352100,42500,42500,42500,42500,0
20240926,172100,239352100,42500,42500,42500,42500,339
20240926,172000,239352100,42500,42500,42500,42500,0
20240926,171900,239352100,42500,42500,42500,42500,0
20240926,171800,239352100,42500,42500,42500,42500,0
20240926,171700,239352100,42500,42500,42500,42500,0
20240926,171600,239352100,42500,42500,42500,42500,0
20240926,171500,239352100,42500,42500,42500,42500,0
20240926,171400,239352100,42500,42500,42500,42500,0
20240926,171300,239352100,42500,42500,42500,42500,0
20240926,171200,239352100,42500,42500,42500,42500,0
20240926,171100,239352100,42500,42500,42500,42500,0
20240926,171000,239352100,42500,42500,42500,42500,0
20240926,170900,239352100,42500,42500,42500,42500,0
20240926,170800,239352100,42500,42500,42500,42500,0
20240926,170700,239352100,42500,42500,42500,42500,0
20240926,170600,239352100,42500,42500,42500,42500,0
20240926,170500,239352100,42500,42500,42500,42500,0
20240926,170400,239352100,42500,42500,42500,42500,0
20240926,170300,239352100,42500,42500,42500,42500,0
20240926,170200,239352100,42500,42500,42500,42500,0
20240926,170100,239352100,42500,42500,42500,42500,0
20240926,170000,239352100,42500,42500,42500,42500,0
20240926,165900,239352100,42500,42500,42500,42500,0
20240926,165800,239352100,42500,42500,42500,42500,0
20240926,165700,239352100,42500,42500,42500,42500,0
20240926,165600,239352100,42500,42500,42500,42500,0
20240926,165500,239352100,42500,42500,42500,42500,0
20240926,165400,239352100,42500,42500,42500,42500,0
20240926,165300,239352100,42500,42500,42500,42500,0
20240926,165200,239352100,42500,42500,42500,42500,0
20240926,165100,239352100,42500,42500,42500,42500,339
20240926,165000,239352100,42500,42500,42500,42500,0
20240926,164900,239352100,42500,42500,42500,42500,0
20240926,164800,239352100,42500,42500,42500,42500,0
20240926,164700,239352100,42500,42500,42500,42500,0
20240926,164600,239352100,42500,42500,42500,42500,0
20240926,164500,239352100,42500,42500,42500,42500,0
20240926,164400,239352100,42500,42500,42500,42500,0
20240926,164300,239352100,42500,42500,42500,42500,0
20240926,164200,239352100,42500,42500,42500,42500,0
20240926,164100,239352100,42500,42500,42500,42500,0
20240926,164000,239352100,42500,42500,42500,42500,0
20240926,163900,239352100,42500,42500,42500,42500,0
20240926,163800,239352100,42500,42500,42500,42500,0
20240926,163700,239352100,42500,42500,42500,42500,0
20240926,163600,239352100,42500,42500,42500,42500,0
20240926,163500,239352100,42500,42500,42500,42500,0
20240926,163400,239352100,42500,42500,42500,42500,0
20240926,163300,239352100,42500,42500,42500,42500,0
20240926,163200,239352100,42500,42500,42500,42500,0
20240926,163100,239352100,42500,42500,42500,42500,0
20240926,163000,239352100,42500,42500,42500,42500,0
20240926,162900,239352100,42500,42500,42500,42500,0
20240926,162800,239352100,42500,42500,42500,42500,0
20240926,162700,239352100,42500,42500,42500,42500,0
20240926,162600,239352100,42500,42500,42500,42500,0
20240926,162500,239352100,42500,42500,42500,42500,0
20240926,162400,239352100,42500,42500,42500,42500,0
20240926,162300,239352100,42500,42500,42500,42500,0
20240926,162200,239352100,42500,42500,42500,42500,0
20240926,162100,239352100,42500,42500,42500,42500,339
20240926,162000,239352100,42500,42500,42500,42500,0
20240926,161900,239352100,42500,42500,42500,42500,0
20240926,161800,239352100,42500,42500,42500,42500,0
20240926,161700,239352100,42500,42500,42500,42500,0
20240926,161600,239352100,42500,42500,42500,42500,0
20240926,161500,239352100,42500,42500,42500,42500,0
20240926,161400,239352100,42500,42500,42500,42500,0
20240926,161300,239352100,42500,42500,42500,42500,0
20240926,161200,239352100,42500,42500,42500,42500,0
20240926,161100,239352100,42500,42500,42500,42500,0
20240926,161000,239352100,42500,42500,42500,42500,0
20240926,160900,239352100,42500,42500,42500,42500,0
20240926,160800,239352100,42500,42500,42500,42500,0
20240926,160700,239352100,42500,42500,42500,42500,0
20240926,160600,239352100,42500,42500,42500,42500,0
20240926,160500,239352100,42500,42500,42500,42500,0
20240926,160400,239352100,42500,42500,42500,42500,0
20240926,160300,239352100,42500,42500,42500,42500,0
20240926,160200,239352100,42500,42500,42500,42500,0
20240926,160100,239352100,42500,42500,42500,42500,0
20240926,160000,239352100,42500,42500,42500,42500,0
20240926,155900,239352100,42500,42500,42500,42500,0
20240926,155800,239352100,42500,42500,42500,42500,0
20240926,155700,239352100,42500,42500,42500,42500,0
20240926,155600,239352100,42500,42500,42500,42500,0
20240926,155500,239352100,42500,42500,42500,42500,0
20240926,155400,239352100,42500,42500,42500,42500,0
20240926,155300,239352100,42500,42500,42500,42500,0
20240926,155200,239352100,42500,42500,42500,42500,0
20240926,155100,239352100,42500,42500,42500,42500,339
20240926,155000,239352100,42500,42500,42500,42500,0
20240926,154900,239352100,42500,42500,42500,42500,0
20240926,154800,239352100,42500,42500,42500,42500,0
20240926,154700,239352100,42500,42500,42500,42500,0
20240926,154600,239352100,42500,42500,42500,42500,0
20240926,154500,239352100,42500,42500,42500,42500,0
20240926,154400,239352100,42500,42500,42500,42500,0
20240926,154300,239352100,42500,42500,42500,42500,0
20240926,154200,239352100,42500,42500,42500,42500,0
20240926,154100,239352100,42500,42500,42500,42500,0
20240926,154000,239352100,42500,42500,42500,42500,0
20240926,153900,239352100,42500,42500,42500,42500,0
20240926,153800,239352100,42500,42500,42500,42500,0
20240926,153700,239352100,42500,42500,42500,42500,0
20240926,153600,239352100,42500,42500,42500,42500,0
20240926,153500,239352100,42500,42500,42500,42500,0
20240926,153400,239352100,42500,42500,42500,42500,0
20240926,153300,239352100,42500,42500,42500,42500,0
20240926,153200,239352100,42500,42500,42500,42500,0
20240926,153100,239352100,42500,42500,42500,42500,0
20240926,153000,239352100,42500,42500,42500,42500,339
20240926,152900,224944600,42650,42650,42650,42650,0
20240926,152800,224944600,42650,42650,42650,42650,0
20240926,152700,224944600,42650,42650,42650,42650,0
20240926,152600,224944600,42650,42650,42650,42650,0
20240926,152500,224944600,42650,42650,42650,42650,0
20240926,152400,224944600,42650,42650,42650,42650,0
20240926,152300,224944600,42650,42650,42650,42650,0
20240926,152200,224944600,42650,42650,42650,42650,0
20240926,152100,224944600,42650,42650,42650,42650,0
20240926,152000,224944600,42650,42650,42650,42650,0
20240926,151900,224944600,42650,42700,42700,42650,39
20240926,151800,223279900,42700,42700,42700,42700,224
20240926,151700,213715100,42750,42750,42750,42750,10
20240926,151600,213287600,42800,42800,42800,42800,0
20240926,151500,213287600,42800,42800,42800,42800,0
20240926,151400,213287600,42800,42800,42800,42800,0
20240926,151300,213287600,42800,42750,42800,42750,7
20240926,151200,212988050,42750,42750,42750,42750,0
20240926,151100,212988050,42750,42750,42750,42750,11
20240926,151000,212517800,42800,42800,42800,42800,2
20240926,150900,212432200,42700,42700,42700,42700,2
20240926,150800,212346800,42800,42800,42800,42800,0
20240926,150700,212346800,42800,42800,42800,42800,1
20240926,150600,212304000,42800,42800,42800,42800,0
20240926,150500,212304000,42800,42800,42800,42800,1
20240926,150400,212261200,42800,42800,42800,42800,1
20240926,150300,212218400,42800,42800,42800,42800,18
20240926,150200,211448000,42700,42700,42700,42700,6
20240926,150100,211191800,42700,42700,42700,42700,0
20240926,150000,211191800,42700,42700,42700,42700,8
20240926,145900,210850200,42800,42800,42800,42800,0
20240926,145800,210850200,42800,42800,42800,42800,0
20240926,145700,210850200,42800,42800,42800,42800,0
20240926,145600,210850200,42800,42800,42800,42800,5
20240926,145500,210636200,42800,42800,42800,42800,5
20240926,145400,210422200,42850,42850,42850,42850,0
20240926,145300,210422200,42850,42850,42850,42850,0
20240926,145200,210422200,42850,42850,42850,42850,0
20240926,145100,210422200,42850,42850,42850,42850,0
20240926,145000,210422200,42850,42850,42850,42850,1
20240926,144900,210379350,42850,42750,42850,42750,37
20240926,144800,208795750,42600,42600,42600,42600,0
20240926,144700,208795750,42600,42600,42600,42600,0
20240926,144600,208795750,42600,42600,42600,42600,0
20240926,144500,208795750,42600,42600,42600,42600,0
20240926,144400,208795750,42600,42600,42600,42600,3
20240926,144300,208667950,42600,42600,42600,42600,0
20240926,144200,208667950,42600,42600,42600,42600,0
20240926,144100,208667950,42600,42600,42600,42600,0
20240926,144000,208667950,42600,42600,42600,42600,0
20240926,143900,208667950,42600,42600,42600,42600,0
20240926,143800,208667950,42600,42600,42600,42600,0
20240926,143700,208667950,42600,42600,42600,42600,0
20240926,143600,208667950,42600,42600,42600,42600,0
20240926,143500,208667950,42600,42600,42600,42600,0
20240926,143400,208667950,42600,42600,42600,42600,0
20240926,143300,208667950,42600,42600,42600,42600,0
20240926,143200,208667950,42600,42600,42600,42600,0
20240926,143100,208667950,42600,42600,42600,42600,0
20240926,143000,208667950,42600,42600,42600,42600,0
20240926,142900,208667950,42600,42600,42600,42600,0
20240926,142800,208667950,42600,42600,42600,42600,0
20240926,142700,208667950,42600,42600,42600,42600,0
20240926,142600,208667950,42600,42600,42600,42600,0
20240926,142500,208667950,42600,42600,42600,42600,0
20240926,142400,208667950,42600,42600,42600,42600,0
20240926,142300,208667950,42600,42600,42600,42600,41
20240926,142200,206921350,42550,42700,42700,42550,102
20240926,142100,202578250,42650,42650,42650,42650,0
20240926,142000,202578250,42650,42650,42650,42650,0
20240926,141900,202578250,42650,42650,42650,42650,0
20240926,141800,202578250,42650,42650,42650,42650,0
20240926,141700,202578250,42650,42650,42650,42650,0
20240926,141600,202578250,42650,42650,42650,42650,0
20240926,141500,202578250,42650,42650,42650,42650,50
20240926,141400,200445750,42800,42800,42800,42800,0
20240926,141300,200445750,42800,42800,42800,42800,0
20240926,141200,200445750,42800,42800,42800,42800,0
20240926,141100,200445750,42800,42800,42800,42800,2
20240926,141000,200360150,42800,42800,42800,42800,11
20240926,140900,199889350,42850,42800,42850,42800,12
20240926,140800,199375650,42800,42800,42800,42800,2
20240926,140700,199290050,42800,42800,42800,42800,34
20240926,140600,197834850,42800,42800,42800,42800,244
20240926,140500,187391650,42800,42800,42800,42800,0
20240926,140400,187391650,42800,42700,42800,42700,200
20240926,140300,178832000,42800,42800,42800,42800,0
20240926,140200,178832000,42800,42800,42800,42800,0
20240926,140100,178832000,42800,42800,42800,42800,1
20240926,140000,178789200,42550,42550,42550,42550,0
20240926,135900,178789200,42550,42550,42550,42550,0
20240926,135800,178789200,42550,42550,42550,42550,0
20240926,135700,178789200,42550,42550,42550,42550,0
20240926,135600,178789200,42550,42550,42550,42550,0
20240926,135500,178789200,42550,42550,42550,42550,0
20240926,135400,178789200,42550,42550,42550,42550,0
20240926,135300,178789200,42550,42550,42550,42550,0
20240926,135200,178789200,42550,42550,42550,42550,0
20240926,135100,178789200,42550,42550,42550,42550,0
20240926,135000,178789200,42550,42550,42550,42550,0
20240926,134900,178789200,42550,42550,42550,42550,0
20240926,134800,178789200,42550,42850,42850,42550,7
20240926,134700,178489850,42600,42850,42850,42600,55
20240926,134600,176135600,42850,42700,42850,42700,155
20240926,134500,169499000,42700,42700,42700,42700,0
20240926,134400,169499000,42700,42700,42700,42700,1
20240926,134300,169456300,42550,42700,42750,42550,112
20240926,134200,164671900,42700,42600,42700,42600,100
20240926,134100,160404050,42550,42550,42550,42550,100
20240926,134000,156149050,42600,42600,42600,42600,0
20240926,133900,156149050,42600,42600,42600,42600,1
20240926,133800,156106450,42600,42600,42600,42600,0
20240926,133700,156106450,42600,42600,42600,42600,0
20240926,133600,156106450,42600,42600,42600,42600,7
20240926,133500,155808250,42600,42600,42600,42600,0
20240926,133400,155808250,42600,42600,42600,42600,0
20240926,133300,155808250,42600,42600,42600,42600,10
20240926,133200,155382250,42650,42650,42650,42650,0
20240926,133100,155382250,42650,42600,42650,42600,5
20240926,133000,155169200,42600,42600,42600,42600,1
20240926,132900,155126600,42600,42650,42650,42600,11
20240926,132800,154657950,42650,42650,42650,42650,0
20240926,132700,154657950,42650,42650,42650,42650,0
20240926,132600,154657950,42650,42650,42650,42650,35
20240926,132500,153165200,42650,42600,42650,42600,12
20240926,132400,152653850,42550,42550,42550,42550,0
20240926,132300,152653850,42550,42550,42550,42550,0
20240926,132200,152653850,42550,42550,42550,42550,2
20240926,132100,152568750,42550,42550,42550,42550,0
20240926,132000,152568750,42550,42550,42550,42550,9
20240926,131900,152185800,42600,42600,42600,42600,0
20240926,131800,152185800,42600,42600,42600,42600,2
20240926,131700,152100600,42650,42650,42650,42650,0
20240926,131600,152100600,42650,42650,42650,42650,0
20240926,131500,152100600,42650,42650,42650,42650,0
20240926,131400,152100600,42650,42650,42650,42650,0
20240926,131300,152100600,42650,42650,42650,42650,10
20240926,131200,151674100,42650,42650,42650,42650,0
20240926,131100,151674100,42650,42650,42650,42650,0
20240926,131000,151674100,42650,42650,42650,42650,0
20240926,130900,151674100,42650,42650,42650,42650,0
20240926,130800,151674100,42650,42650,42650,42650,0
20240926,130700,151674100,42650,42650,42650,42650,10
20240926,130600,151247600,42650,42650,42650,42650,0
20240926,130500,151247600,42650,42650,42650,42650,0
20240926,130400,151247600,42650,42650,42650,42650,1
20240926,130300,151204950,42650,42650,42650,42650,5
20240926,130200,150991700,42600,42600,42600,42600,0
20240926,130100,150991700,42600,42600,42600,42600,1
20240926,130000,150949100,42550,42550,42550,42550,1
20240926,125900,150906550,42600,42600,42600,42600,7
20240926,125800,150608350,42600,42600,42600,42600,0
20240926,125700,150608350,42600,42600,42600,42600,1
20240926,125600,150565750,42600,42650,42650,42600,37
20240926,125500,148988950,42650,42650,42650,42650,73
20240926,125400,145875500,42600,42600,42600,42600,1
20240926,125300,145832900,42600,42600,42600,42600,2
20240926,125200,145747700,42600,42600,42600,42600,60
20240926,125100,143191700,42600,42600,42600,42600,1
20240926,125000,143149100,42600,42600,42600,42600,30
20240926,124900,141871100,42600,42600,42600,42600,5
20240926,124800,141658100,42600,42600,42600,42600,0
20240926,124700,141658100,42600,42600,42600,42600,0
20240926,124600,141658100,42600,42600,42600,42600,1
20240926,124500,141615500,42600,42600,42600,42600,0
20240926,124400,141615500,42600,42600,42600,42600,3
20240926,124300,141487700,42700,42600,42700,42600,15
20240926,124200,140848200,42700,42700,42700,42700,0
20240926,124100,140848200,42700,42650,42700,42650,5
20240926,124000,140634750,42700,42700,42700,42700,0
20240926,123900,140634750,42700,42700,42700,42700,0
20240926,123800,140634750,42700,42700,42700,42700,0
20240926,123700,140634750,42700,42700,42700,42700,0
20240926,123600,140634750,42700,42700,42700,42700,0
20240926,123500,140634750,42700,42700,42700,42700,0
20240926,123400,140634750,42700,42600,42700,42450,115
20240926,123300,135735500,42650,42650,42650,42650,0
20240926,123200,135735500,42650,42650,42650,42650,5
20240926,123100,135522250,42650,42600,42650,42600,20
20240926,123000,134669500,42600,42600,42600,42600,20
20240926,122900,133817500,42650,42650,42650,42650,0
20240926,122800,133817500,42650,42600,42650,42600,6
20240926,122700,133561650,42650,42650,42650,42650,0
20240926,122600,133561650,42650,42650,42650,42650,0
20240926,122500,133561650,42650,42650,42650,42650,0
20240926,122400,133561650,42650,42650,42650,42650,42
20240926,122300,131770350,42650,42650,42650,42650,21
20240926,122200,130874700,42650,42550,42650,42550,52
20240926,122100,128659800,42450,42500,42500,42450,130
20240926,122000,123134950,42450,42450,42450,42450,0
20240926,121900,123134950,42450,42450,42450,42450,0
20240926,121800,123134950,42450,42450,42450,42450,1
20240926,121700,123092500,42450,42450,42450,42450,6
20240926,121600,122837800,42450,42400,42450,42400,73
20240926,121500,119739850,42400,42400,42400,42400,34
20240926,121400,118298250,42300,42350,42350,42300,64
20240926,121300,115590750,42400,42400,42400,42400,3
20240926,121200,115463550,42450,42450,42450,42450,0
20240926,121100,115463550,42450,42350,42450,42350,187
20240926,121000,107534500,42350,42350,42350,42350,50
20240926,120900,105417000,42350,42350,42350,42350,0
20240926,120800,105417000,42350,42350,42350,42350,56
20240926,120700,103045400,42250,42250,42250,42250,1
20240926,120600,103003150,42250,42250,42250,42250,0
20240926,120500,103003150,42250,42250,42250,42250,0
20240926,120400,103003150,42250,42250,42250,42250,0
20240926,120300,103003150,42250,42250,42250,42250,0
20240926,120200,103003150,42250,42250,42250,42250,0
20240926,120100,103003150,42250,42150,42250,42150,66
20240926,120000,100215050,42150,42150,42150,42150,0
20240926,115900,100215050,42150,42150,42150,42150,0
20240926,115800,100215050,42150,42150,42150,42150,8
20240926,115700,99877850,42150,42150,42150,42150,23
20240926,115600,98908400,42150,42150,42150,42150,0
20240926,115500,98908400,42150,42150,42150,42150,0
20240926,115400,98908400,42150,42150,42150,42150,0
20240926,115300,98908400,42150,42150,42150,42150,0
20240926,115200,98908400,42150,42150,42150,42150,2
20240926,115100,98824100,42150,42150,42150,42150,0
20240926,115000,98824100,42150,42150,42150,42150,0
20240926,114900,98824100,42150,42150,42150,42150,0
20240926,114800,98824100,42150,42150,42150,42150,0
20240926,114700,98824100,42150,42150,42150,42150,0
20240926,114600,98824100,42150,42150,42150,42150,0
20240926,114500,98824100,42150,42150,42150,42150,0
20240926,114400,98824100,42150,42100,42150,42100,56
20240926,114300,96463800,42100,42100,42100,42100,0
20240926,114200,96463800,42100,42100,42100,42100,0
20240926,114100,96463800,42100,42100,42100,42100,0
20240926,114000,96463800,42100,42100,42100,42100,0
20240926,113900,96463800,42100,42100,42100,42100,0
20240926,113800,96463800,42100,42100,42100,42100,59
20240926,113700,93979900,42100,42100,42100,42100,0
20240926,113600,93979900,42100,42100,42100,42100,1
20240926,113500,93937800,42050,42050,42050,42050,8
20240926,113400,93601400,41950,42000,42000,41950,100
20240926,113300,89406200,42100,42100,42100,42050,105
20240926,113200,84988550,42250,42250,42250,42250,2
20240926,113100,84904050,42350,42350,42350,42350,24
20240926,113000,83887650,42350,42400,42400,42350,52
20240926,112900,81684400,42400,42400,42400,42400,0
20240926,112800,81684400,42400,42400,42400,42400,0
20240926,112700,81684400,42400,42400,42400,42400,0
20240926,112600,81684400,42400,42400,42400,42400,0
20240926,112500,81684400,42400,42400,42400,42400,0
20240926,112400,81684400,42400,42400,42400,42400,0
20240926,112300,81684400,42400,42400,42400,42400,3
20240926,112200,81557200,42450,42400,42450,42400,100
20240926,112100,77314750,42400,42400,42400,42400,0
20240926,112000,77314750,42400,42400,42400,42400,3
20240926,111900,77187550,42400,42400,42400,42400,1
20240926,111800,77145150,42400,42400,42400,42400,62
20240926,111700,74516350,42400,42400,42400,42400,0
20240926,111600,74516350,42400,42400,42400,42400,10
20240926,111500,74092350,42400,42350,42400,42350,22
20240926,111400,73159650,42350,42100,42350,42100,183
20240926,111300,65426550,42100,42100,42100,42100,1
20240926,111200,65384450,42100,42100,42100,42100,0
20240926,111100,65384450,42100,42100,42100,42100,0
20240926,111000,65384450,42100,42050,42100,42050,11
20240926,110900,64921500,42050,42050,42050,42050,0
20240926,110800,64921500,42050,42050,42050,42050,1
20240926,110700,64879450,42000,42000,42000,42000,0
20240926,110600,64879450,42000,42000,42000,42000,0
20240926,110500,64879450,42000,42000,42000,42000,0
20240926,110400,64879450,42000,42000,42000,42000,10
20240926,110300,64459450,42000,42000,42000,42000,0
20240926,110200,64459450,42000,42000,42000,42000,2
20240926,110100,64375450,42000,42000,42000,42000,0
20240926,110000,64375450,42000,42000,42000,42000,0
20240926,105900,64375450,42000,42000,42000,42000,0
20240926,105800,64375450,42000,42000,42000,42000,10
20240926,105700,63955450,41950,41950,41950,41950,0
20240926,105600,63955450,41950,41950,41950,41950,0
20240926,105500,63955450,41950,41950,41950,41950,1
20240926,105400,63913500,41950,41950,41950,41950,0
20240926,105300,63913500,41950,41950,41950,41950,0
20240926,105200,63913500,41950,41950,41950,41950,0
20240926,105100,63913500,41950,41950,41950,41950,0
20240926,105000,63913500,41950,41950,41950,41950,0
20240926,104900,63913500,41950,41950,41950,41950,11
20240926,104800,63452050,41950,41950,41950,41950,0
20240926,104700,63452050,41950,41950,41950,41950,8
20240926,104600,63116450,41950,41950,41950,41950,0
20240926,104500,63116450,41950,41950,41950,41950,1
20240926,104400,63074500,41950,41950,41950,41950,13
20240926,104300,62529150,42000,42000,42000,42000,0
20240926,104200,62529150,42000,42000,42000,42000,0
20240926,104100,62529150,42000,42000,42000,42000,0
20240926,104000,62529150,42000,42000,42000,42000,43
20240926,103900,60723150,42000,42100,42100,42000,3
20240926,103800,60596950,42100,42100,42100,42100,0
20240926,103700,60596950,42100,42100,42100,42100,1
20240926,103600,60554850,42150,42150,42150,42150,10
20240926,103500,60133350,42150,42150,42150,42150,0
20240926,103400,60133350,42150,42150,42150,42150,0
20240926,103300,60133350,42150,42150,42150,42150,1
20240926,103200,60091200,42150,42150,42150,42150,0
20240926,103100,60091200,42150,42150,42150,42150,0
20240926,103000,60091200,42150,42150,42150,42150,0
20240926,102900,60091200,42150,42150,42150,42150,0
20240926,102800,60091200,42150,42150,42150,42150,0
20240926,102700,60091200,42150,42150,42150,42150,0
20240926,102600,60091200,42150,42150,42150,42150,2
20240926,102500,60006900,42100,42100,42100,42100,0
20240926,102400,60006900,42100,42100,42100,42100,0
20240926,102300,60006900,42100,42100,42100,42100,0
20240926,102200,60006900,42100,42100,42100,42100,56
20240926,102100,57649300,42050,42050,42050,42050,27
20240926,102000,56513950,41900,41900,42050,41900,195
20240926,101900,48326350,41900,41900,41900,41900,0
20240926,101800,48326350,41900,41900,41900,41900,12
20240926,101700,47823550,41900,41900,41900,41900,10
20240926,101600,47404550,42000,42000,42000,42000,1
20240926,101500,47362550,42000,42000,42000,42000,0
20240926,101400,47362550,42000,42000,42000,42000,10
20240926,101300,46942550,41900,41900,41900,41900,0
20240926,101200,46942550,41900,41900,41900,41900,0
20240926,101100,46942550,41900,41900,41950,41900,326
20240926,101000,33268050,41850,41850,41850,41850,0
20240926,100900,33268050,41850,41850,41850,41850,0
20240926,100800,33268050,41850,41850,41850,41850,1
20240926,100700,33226200,41850,41850,41850,41850,1
20240926,100600,33184350,41850,41850,41850,41850,0
20240926,100500,33184350,41850,41850,41850,41850,0
20240926,100400,33184350,41850,41850,41850,41850,0
20240926,100300,33184350,41850,41850,41850,41850,0
20240926,100200,33184350,41850,41850,41850,41850,2
20240926,100100,33100650,41850,41850,41850,41850,0
20240926,100000,33100650,41850,41850,41850,41850,0
20240926,095900,33100650,41850,41850,41850,41850,0
20240926,095800,33100650,41850,41850,41850,41850,0
20240926,095700,33100650,41850,41850,41850,41850,0
20240926,095600,33100650,41850,41850,41850,41850,0
20240926,095500,33100650,41850,41850,41850,41850,0
20240926,095400,33100650,41850,41850,41850,41850,8
20240926,095300,32765850,41900,41900,41900,41900,0
20240926,095200,32765850,41900,41900,41900,41900,1
20240926,095100,32723950,41900,41900,41900,41900,0
20240926,095000,32723950,41900,41900,41900,41900,0
20240926,094900,32723950,41900,41900,41900,41900,0
20240926,094800,32723950,41900,41900,41900,41900,1
20240926,094700,32682050,41900,41900,41900,41900,5
20240926,094600,32472550,41900,41900,41900,41900,4
20240926,094500,32304950,41900,41900,41900,41900,0
20240926,094400,32304950,41900,41900,41900,41900,0
20240926,094300,32304950,41900,41950,41950,41900,9
20240926,094200,31927650,41950,41950,41950,41950,0
20240926,094100,31927650,41950,41950,41950,41950,0
20240926,094000,31927650,41950,41950,41950,41950,0
20240926,093900,31927650,41950,41950,41950,41950,7
20240926,093800,31634000,41900,41900,41900,41900,0
20240926,093700,31634000,41900,41900,41900,41900,4
20240926,093600,31466400,41900,41900,41900,41900,1
20240926,093500,31424500,42000,42000,42000,42000,0
20240926,093400,31424500,42000,42000,42000,42000,0
20240926,093300,31424500,42000,42000,42000,42000,0
20240926,093200,31424500,42000,42000,42000,42000,1
20240926,093100,31382500,41850,41850,41850,41850,0
20240926,093000,31382500,41850,41850,41850,41850,0
20240926,092900,31382500,41850,41850,41850,41850,1
20240926,092800,31340650,41900,41900,41900,41900,69
20240926,092700,28449550,41900,41900,41900,41900,0
20240926,092600,28449550,41900,41900,41900,41900,0
20240926,092500,28449550,41900,41900,41900,41900,17
20240926,092400,27737250,41900,42000,42050,41900,303
20240926,092300,15011300,42050,42050,42050,42050,24
20240926,092200,14002100,42050,42050,42050,42050,0
20240926,092100,14002100,42050,42050,42050,42050,0
20240926,092000,14002100,42050,42000,42050,42000,11
20240926,091900,13540000,41950,41950,41950,41950,4
20240926,091800,13372200,41950,41950,41950,41950,3
20240926,091700,13246350,41950,42000,42000,41950,94
20240926,091600,9298550,42000,42000,42000,42000,0
20240926,091500,9298550,42000,42100,42100,42000,33
20240926,091400,7909350,42050,42050,42050,42050,2
20240926,091300,7825250,42050,42050,42050,42050,9
20240926,091200,7446800,42200,42200,42200,42200,1
20240926,091100,7404600,42250,42250,42250,42250,0
20240926,091000,7404600,42250,41900,42250,41900,3
20240926,090900,7278550,41900,41900,41900,41900,0
20240926,090800,7278550,41900,41900,41900,41900,2
20240926,090700,7194750,41900,41900,41900,41900,19
20240926,090600,6398650,41900,41900,41900,41900,3
20240926,090500,6272950,42250,42000,42300,41900,109
20240926,090400,1673050,41900,41900,41900,41900,3
20240926,090300,1547350,41900,41900,41900,41900,8
20240926,090200,1212150,41900,41900,41900,41900,8
20240926,090100,876950,41850,41850,41850,41850,2
20240926,090000,793250,41750,41750,41750,41750,19