KissMeData/017940/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190200,808786800,72200,72200,72200,72200,473
20240909,190100,808786800,72200,72200,72200,72200,0
20240909,190000,808786800,72200,72200,72200,72200,0
20240909,185900,808786800,72200,72200,72200,72200,0
20240909,185800,808786800,72200,72200,72200,72200,0
20240909,185700,808786800,72200,72200,72200,72200,0
20240909,185600,808786800,72200,72200,72200,72200,0
20240909,185500,808786800,72200,72200,72200,72200,0
20240909,185400,808786800,72200,72200,72200,72200,0
20240909,185300,808786800,72200,72200,72200,72200,0
20240909,185200,808786800,72200,72200,72200,72200,0
20240909,185100,808786800,72200,72200,72200,72200,0
20240909,185000,808786800,72200,72200,72200,72200,0
20240909,184900,808786800,72200,72200,72200,72200,0
20240909,184800,808786800,72200,72200,72200,72200,0
20240909,184700,808786800,72200,72200,72200,72200,0
20240909,184600,808786800,72200,72200,72200,72200,0
20240909,184500,808786800,72200,72200,72200,72200,0
20240909,184400,808786800,72200,72200,72200,72200,0
20240909,184300,808786800,72200,72200,72200,72200,0
20240909,184200,808786800,72200,72200,72200,72200,0
20240909,184100,808786800,72200,72200,72200,72200,0
20240909,184000,808786800,72200,72200,72200,72200,0
20240909,183900,808786800,72200,72200,72200,72200,0
20240909,183800,808786800,72200,72200,72200,72200,0
20240909,183700,808786800,72200,72200,72200,72200,0
20240909,183600,808786800,72200,72200,72200,72200,0
20240909,183500,808786800,72200,72200,72200,72200,0
20240909,183400,808786800,72200,72200,72200,72200,0
20240909,183300,808786800,72200,72200,72200,72200,0
20240909,183200,808786800,72200,72200,72200,72200,473
20240909,183100,808786800,72200,72200,72200,72200,0
20240909,183000,808786800,72200,72200,72200,72200,0
20240909,182900,808786800,72200,72200,72200,72200,0
20240909,182800,808786800,72200,72200,72200,72200,0
20240909,182700,808786800,72200,72200,72200,72200,0
20240909,182600,808786800,72200,72200,72200,72200,0
20240909,182500,808786800,72200,72200,72200,72200,0
20240909,182400,808786800,72200,72200,72200,72200,0
20240909,182300,808786800,72200,72200,72200,72200,0
20240909,182200,808786800,72200,72200,72200,72200,0
20240909,182100,808786800,72200,72200,72200,72200,0
20240909,182000,808786800,72200,72200,72200,72200,0
20240909,181900,808786800,72200,72200,72200,72200,0
20240909,181800,808786800,72200,72200,72200,72200,0
20240909,181700,808786800,72200,72200,72200,72200,0
20240909,181600,808786800,72200,72200,72200,72200,0
20240909,181500,808786800,72200,72200,72200,72200,0
20240909,181400,808786800,72200,72200,72200,72200,0
20240909,181300,808786800,72200,72200,72200,72200,0
20240909,181200,808786800,72200,72200,72200,72200,0
20240909,181100,808786800,72200,72200,72200,72200,0
20240909,181000,808786800,72200,72200,72200,72200,0
20240909,180900,808786800,72200,72200,72200,72200,0
20240909,180800,808786800,72200,72200,72200,72200,0
20240909,180700,808786800,72200,72200,72200,72200,0
20240909,180600,808786800,72200,72200,72200,72200,0
20240909,180500,808786800,72200,72200,72200,72200,0
20240909,180400,808786800,72200,72200,72200,72200,0
20240909,180300,808786800,72200,72200,72200,72200,0
20240909,180200,808786800,72200,72200,72200,72200,473
20240909,180100,808786800,72200,72200,72200,72200,0
20240909,180000,808786800,72200,72200,72200,72200,0
20240909,175900,808786800,72200,72200,72200,72200,0
20240909,175800,808786800,72200,72200,72200,72200,0
20240909,175700,808786800,72200,72200,72200,72200,0
20240909,175600,808786800,72200,72200,72200,72200,0
20240909,175500,808786800,72200,72200,72200,72200,0
20240909,175400,808786800,72200,72200,72200,72200,0
20240909,175300,808786800,72200,72200,72200,72200,0
20240909,175200,808786800,72200,72200,72200,72200,0
20240909,175100,808786800,72200,72200,72200,72200,0
20240909,175000,808786800,72200,72200,72200,72200,0
20240909,174900,808786800,72200,72200,72200,72200,0
20240909,174800,808786800,72200,72200,72200,72200,0
20240909,174700,808786800,72200,72200,72200,72200,0
20240909,174600,808786800,72200,72200,72200,72200,0
20240909,174500,808786800,72200,72200,72200,72200,0
20240909,174400,808786800,72200,72200,72200,72200,0
20240909,174300,808786800,72200,72200,72200,72200,0
20240909,174200,808786800,72200,72200,72200,72200,0
20240909,174100,808786800,72200,72200,72200,72200,0
20240909,174000,808786800,72200,72200,72200,72200,0
20240909,173900,808786800,72200,72200,72200,72200,0
20240909,173800,808786800,72200,72200,72200,72200,0
20240909,173700,808786800,72200,72200,72200,72200,0
20240909,173600,808786800,72200,72200,72200,72200,0
20240909,173500,808786800,72200,72200,72200,72200,0
20240909,173400,808786800,72200,72200,72200,72200,0
20240909,173300,808786800,72200,72200,72200,72200,0
20240909,173200,808786800,72200,72200,72200,72200,473
20240909,173100,808786800,72200,72200,72200,72200,0
20240909,173000,808786800,72200,72200,72200,72200,0
20240909,172900,808786800,72200,72200,72200,72200,0
20240909,172800,808786800,72200,72200,72200,72200,0
20240909,172700,808786800,72200,72200,72200,72200,0
20240909,172600,808786800,72200,72200,72200,72200,0
20240909,172500,808786800,72200,72200,72200,72200,0
20240909,172400,808786800,72200,72200,72200,72200,0
20240909,172300,808786800,72200,72200,72200,72200,0
20240909,172200,808786800,72200,72200,72200,72200,0
20240909,172100,808786800,72200,72200,72200,72200,0
20240909,172000,808786800,72200,72200,72200,72200,0
20240909,171900,808786800,72200,72200,72200,72200,0
20240909,171800,808786800,72200,72200,72200,72200,0
20240909,171700,808786800,72200,72200,72200,72200,0
20240909,171600,808786800,72200,72200,72200,72200,0
20240909,171500,808786800,72200,72200,72200,72200,0
20240909,171400,808786800,72200,72200,72200,72200,0
20240909,171300,808786800,72200,72200,72200,72200,0
20240909,171200,808786800,72200,72200,72200,72200,0
20240909,171100,808786800,72200,72200,72200,72200,0
20240909,171000,808786800,72200,72200,72200,72200,0
20240909,170900,808786800,72200,72200,72200,72200,0
20240909,170800,808786800,72200,72200,72200,72200,0
20240909,170700,808786800,72200,72200,72200,72200,0
20240909,170600,808786800,72200,72200,72200,72200,0
20240909,170500,808786800,72200,72200,72200,72200,0
20240909,170400,808786800,72200,72200,72200,72200,0
20240909,170300,808786800,72200,72200,72200,72200,0
20240909,170200,808786800,72200,72200,72200,72200,473
20240909,170100,808786800,72200,72200,72200,72200,0
20240909,170000,808786800,72200,72200,72200,72200,0
20240909,165900,808786800,72200,72200,72200,72200,0
20240909,165800,808786800,72200,72200,72200,72200,0
20240909,165700,808786800,72200,72200,72200,72200,0
20240909,165600,808786800,72200,72200,72200,72200,0
20240909,165500,808786800,72200,72200,72200,72200,0
20240909,165400,808786800,72200,72200,72200,72200,0
20240909,165300,808786800,72200,72200,72200,72200,0
20240909,165200,808786800,72200,72200,72200,72200,0
20240909,165100,808786800,72200,72200,72200,72200,0
20240909,165000,808786800,72200,72200,72200,72200,0
20240909,164900,808786800,72200,72200,72200,72200,0
20240909,164800,808786800,72200,72200,72200,72200,0
20240909,164700,808786800,72200,72200,72200,72200,0
20240909,164600,808786800,72200,72200,72200,72200,0
20240909,164500,808786800,72200,72200,72200,72200,0
20240909,164400,808786800,72200,72200,72200,72200,0
20240909,164300,808786800,72200,72200,72200,72200,0
20240909,164200,808786800,72200,72200,72200,72200,0
20240909,164100,808786800,72200,72200,72200,72200,0
20240909,164000,808786800,72200,72200,72200,72200,0
20240909,163900,808786800,72200,72200,72200,72200,0
20240909,163800,808786800,72200,72200,72200,72200,0
20240909,163700,808786800,72200,72200,72200,72200,0
20240909,163600,808786800,72200,72200,72200,72200,0
20240909,163500,808786800,72200,72200,72200,72200,0
20240909,163400,808786800,72200,72200,72200,72200,0
20240909,163300,808786800,72200,72200,72200,72200,0
20240909,163200,808786800,72200,72200,72200,72200,473
20240909,163100,808786800,72200,72200,72200,72200,0
20240909,163000,808786800,72200,72200,72200,72200,0
20240909,162900,808786800,72200,72200,72200,72200,0
20240909,162800,808786800,72200,72200,72200,72200,0
20240909,162700,808786800,72200,72200,72200,72200,0
20240909,162600,808786800,72200,72200,72200,72200,0
20240909,162500,808786800,72200,72200,72200,72200,0
20240909,162400,808786800,72200,72200,72200,72200,0
20240909,162300,808786800,72200,72200,72200,72200,0
20240909,162200,808786800,72200,72200,72200,72200,0
20240909,162100,808786800,72200,72200,72200,72200,0
20240909,162000,808786800,72200,72200,72200,72200,0
20240909,161900,808786800,72200,72200,72200,72200,0
20240909,161800,808786800,72200,72200,72200,72200,0
20240909,161700,808786800,72200,72200,72200,72200,0
20240909,161600,808786800,72200,72200,72200,72200,0
20240909,161500,808786800,72200,72200,72200,72200,0
20240909,161400,808786800,72200,72200,72200,72200,0
20240909,161300,808786800,72200,72200,72200,72200,0
20240909,161200,808786800,72200,72200,72200,72200,0
20240909,161100,808786800,72200,72200,72200,72200,0
20240909,161000,808786800,72200,72200,72200,72200,0
20240909,160900,808786800,72200,72200,72200,72200,0
20240909,160800,808786800,72200,72200,72200,72200,0
20240909,160700,808786800,72200,72200,72200,72200,0
20240909,160600,808786800,72200,72200,72200,72200,0
20240909,160500,808786800,72200,72200,72200,72200,0
20240909,160400,808786800,72200,72200,72200,72200,0
20240909,160300,808786800,72200,72200,72200,72200,0
20240909,160200,808786800,72200,72200,72200,72200,473
20240909,160100,808786800,72200,72200,72200,72200,0
20240909,160000,808786800,72200,72200,72200,72200,0
20240909,155900,808786800,72200,72200,72200,72200,0
20240909,155800,808786800,72200,72200,72200,72200,0
20240909,155700,808786800,72200,72200,72200,72200,0
20240909,155600,808786800,72200,72200,72200,72200,0
20240909,155500,808786800,72200,72200,72200,72200,0
20240909,155400,808786800,72200,72200,72200,72200,0
20240909,155300,808786800,72200,72200,72200,72200,0
20240909,155200,808786800,72200,72200,72200,72200,0
20240909,155100,808786800,72200,72200,72200,72200,0
20240909,155000,808786800,72200,72200,72200,72200,0
20240909,154900,808786800,72200,72200,72200,72200,0
20240909,154800,808786800,72200,72200,72200,72200,0
20240909,154700,808786800,72200,72200,72200,72200,0
20240909,154600,808786800,72200,72200,72200,72200,0
20240909,154500,808786800,72200,72200,72200,72200,0
20240909,154400,808786800,72200,72200,72200,72200,0
20240909,154300,808786800,72200,72200,72200,72200,0
20240909,154200,808786800,72200,72200,72200,72200,0
20240909,154100,808786800,72200,72200,72200,72200,0
20240909,154000,808786800,72200,72200,72200,72200,0
20240909,153900,808786800,72200,72200,72200,72200,0
20240909,153800,808786800,72200,72200,72200,72200,0
20240909,153700,808786800,72200,72200,72200,72200,0
20240909,153600,808786800,72200,72200,72200,72200,0
20240909,153500,808786800,72200,72200,72200,72200,0
20240909,153400,808786800,72200,72200,72200,72200,0
20240909,153300,808786800,72200,72200,72200,72200,0
20240909,153200,808786800,72200,72200,72200,72200,473
20240909,153100,808786800,72200,72200,72200,72200,0
20240909,153000,808786800,72200,72200,72200,72200,473
20240909,152900,774636200,72300,72300,72300,72300,0
20240909,152800,774636200,72300,72300,72300,72300,0
20240909,152700,774636200,72300,72300,72300,72300,0
20240909,152600,774636200,72300,72300,72300,72300,0
20240909,152500,774636200,72300,72300,72300,72300,0
20240909,152400,774636200,72300,72300,72300,72300,0
20240909,152300,774636200,72300,72300,72300,72300,0
20240909,152200,774636200,72300,72300,72300,72300,0
20240909,152100,774636200,72300,72300,72300,72300,0
20240909,152000,774636200,72300,72300,72300,72300,0
20240909,151900,774636200,72300,72300,72300,72300,17
20240909,151800,773407100,72300,72300,72300,72300,58
20240909,151700,769213700,72400,72400,72400,72400,1
20240909,151600,769141300,72400,72500,72500,72300,28
20240909,151500,767116600,72300,72300,72300,72300,11
20240909,151400,766321300,72300,72300,72300,72300,13
20240909,151300,765381400,72300,72300,72300,72300,20
20240909,151200,763935400,72300,72400,72500,72300,9
20240909,151100,763284100,72400,72400,72400,72400,4
20240909,151000,762994500,72300,72300,72300,72300,17
20240909,150900,761765400,72300,72300,72300,72300,0
20240909,150800,761765400,72300,72300,72300,72300,4
20240909,150700,761476200,72300,72300,72300,72300,4
20240909,150600,761187000,72300,72300,72400,72300,12
20240909,150500,760319300,72300,72300,72300,72300,0
20240909,150400,760319300,72300,72300,72300,72300,12
20240909,150300,759451700,72300,72400,72400,72300,10
20240909,150200,758728100,72400,72400,72400,72400,5
20240909,150100,758366100,72400,72400,72400,72400,12
20240909,150000,757497300,72600,72600,72600,72600,13
20240909,145900,756553500,72600,72500,72600,72400,23
20240909,145800,754886100,72400,72600,72600,72400,14
20240909,145700,753871300,72500,72500,72500,72500,4
20240909,145600,753581300,72600,72600,72600,72600,14
20240909,145500,752564900,72400,72300,72600,72300,7
20240909,145400,752057800,72300,72300,72300,72300,4
20240909,145300,751768600,72400,72300,72400,72300,21
20240909,145200,750248600,72300,72300,72300,72300,8
20240909,145100,749670200,72400,72300,72400,72300,6
20240909,145000,749236200,72400,72400,72400,72300,23
20240909,144900,747571400,72300,72300,72300,72300,4
20240909,144800,747282200,72400,72300,72400,72300,11
20240909,144700,746486700,72400,72600,72600,72400,53
20240909,144600,742644100,72300,72600,72600,72300,9
20240909,144500,741992500,72500,72500,72500,72500,25
20240909,144400,740180000,72500,72600,72600,72500,6
20240909,144300,739744800,72600,72600,72600,72600,14
20240909,144200,738728400,72500,72500,72500,72500,4
20240909,144100,738438400,72500,72600,72600,72400,16
20240909,144000,737277800,72600,72400,72600,72400,17
20240909,143900,736044400,72300,72300,72300,72300,1
20240909,143800,735972100,72600,72300,72600,72300,309
20240909,143700,713554800,72400,72500,72500,72400,17
20240909,143600,712322500,72300,72400,72400,72300,15
20240909,143500,711237700,72400,72400,72400,72300,10
20240909,143400,710514100,72500,72400,72500,72400,16
20240909,143300,709354500,72300,72500,72500,72300,8
20240909,143200,708775500,72400,72300,72400,72300,15
20240909,143100,707690900,72300,72400,72400,72300,17
20240909,143000,706460500,72300,72300,72300,72300,0
20240909,142900,706460500,72300,72400,72400,72300,11
20240909,142800,705664500,72400,72400,72400,72300,8
20240909,142700,705085700,72400,72300,72400,72300,19
20240909,142600,703710500,72400,72400,72400,72400,2
20240909,142500,703565700,72300,72400,72400,72300,8
20240909,142400,702986900,72600,72600,72600,72300,20
20240909,142300,701536100,72400,72400,72400,72400,7
20240909,142200,701029300,72400,72400,72400,72400,4
20240909,142100,700739700,72600,72600,72600,72600,15
20240909,142000,699650700,72200,72600,72600,72200,38
20240909,141900,696894900,72500,72500,72500,72500,23
20240909,141800,695227400,72600,72500,72700,72500,22
20240909,141700,693629100,72500,72500,72500,72500,2
20240909,141600,693484100,72500,72600,72600,72500,4
20240909,141500,693193900,72500,72700,72700,72500,15
20240909,141400,692103900,72700,72500,72700,72500,10
20240909,141300,691377800,72600,72700,72700,72600,5
20240909,141200,691014700,72500,72600,72600,72500,18
20240909,141100,689709100,72800,72500,72800,72500,32
20240909,141000,687384600,72400,72400,72400,72400,2
20240909,140900,687239800,72200,72400,72400,72200,20
20240909,140800,685794400,72600,72600,72600,72600,18
20240909,140700,684487600,72600,72600,72600,72300,12
20240909,140600,683619400,72600,72500,72600,72500,17
20240909,140500,682386800,72600,72700,72700,72600,19
20240909,140400,681006000,72600,72600,72600,72600,3
20240909,140300,680788200,72700,72700,72700,72700,0
20240909,140200,680788200,72700,72700,72700,72700,16
20240909,140100,679625000,72600,72600,72600,72600,20
20240909,140000,678173000,72600,72600,72600,72600,0
20240909,135900,678173000,72600,72600,72600,72600,13
20240909,135800,677229200,72600,72500,72600,72500,11
20240909,135700,676430800,72600,72600,72600,72600,3
20240909,135600,676213000,72600,72600,72600,72600,0
20240909,135500,676213000,72600,72300,72600,72300,20
20240909,135400,674763000,72500,72700,72700,72500,16
20240909,135300,673601100,72700,72700,72700,72700,1
20240909,135200,673528400,72700,72700,72700,72700,18
20240909,135100,672219800,72700,72700,72700,72700,4
20240909,135000,671929000,72700,72700,72700,72700,0
20240909,134900,671929000,72700,72700,72700,72700,16
20240909,134800,670765800,72600,72600,72600,72600,5
20240909,134700,670402800,72600,72600,72600,72600,7
20240909,134600,669894600,72600,72600,72600,72600,18
20240909,134500,668587800,72500,72500,72500,72500,1
20240909,134400,668515300,72500,72300,72500,72300,8
20240909,134300,667936700,72500,72700,72700,72500,9
20240909,134200,667283600,72700,72500,72700,72500,15
20240909,134100,666194600,72300,72700,72700,72300,8
20240909,134000,665615800,72400,72700,72700,72400,7
20240909,133900,665107800,72700,72400,72700,72400,18
20240909,133800,663801100,72500,72500,72500,72500,3
20240909,133700,663583600,72400,72500,72700,72400,9
20240909,133600,662930800,72700,72500,72700,72500,17
20240909,133500,661695800,72700,72600,72700,72600,4
20240909,133400,661405300,72600,72400,72600,72400,3
20240909,133300,661187700,72500,72600,72700,72500,21
20240909,133200,659662700,72400,72400,72400,72400,10
20240909,133100,658938700,72500,72600,72600,72300,46
20240909,133000,655609000,72600,72600,72600,72600,17
20240909,132900,654374800,72600,72600,72600,72600,2
20240909,132800,654229600,72600,72600,72600,72600,3
20240909,132700,654011800,72600,72700,72700,72600,6
20240909,132600,653576100,72600,72800,72800,72400,35
20240909,132500,651038100,72400,72500,72500,72400,5
20240909,132400,650675800,72500,72500,72500,72500,3
20240909,132300,650458300,72400,72500,72800,72400,26
20240909,132200,648569100,72700,72600,72700,72600,7
20240909,132100,648060800,72600,72600,72600,72600,0
20240909,132000,648060800,72600,72800,72800,72600,25
20240909,131900,646242200,72700,72700,72700,72700,0
20240909,131800,646242200,72700,72800,72800,72700,2
20240909,131700,646096700,72500,72500,72800,72500,21
20240909,131600,644571600,72400,72500,72500,72400,15
20240909,131500,643485100,72600,72800,72800,72600,5
20240909,131400,643121900,72800,72700,72800,72500,35
20240909,131300,640577900,72700,72600,72700,72600,3
20240909,131200,640360000,72600,72600,72600,72600,2
20240909,131100,640214800,72600,72600,72600,72600,3
20240909,131000,639997000,72600,72600,72600,72500,94
20240909,130900,633180300,72700,72700,72700,72700,4
20240909,130800,632889500,72600,72700,72700,72600,8
20240909,130700,632308500,72700,72700,72700,72700,15
20240909,130600,631218000,72700,72700,72700,72700,6
20240909,130500,630781800,72700,72700,72700,72700,0
20240909,130400,630781800,72700,72700,72700,72700,16
20240909,130300,629618600,72700,72600,72700,72600,39
20240909,130200,626783600,72700,72700,72700,72700,2
20240909,130100,626638200,72500,72500,72500,72500,15
20240909,130000,625550700,72500,72500,72500,72400,7
20240909,125900,625043500,72600,72600,72600,72600,3
20240909,125800,624825700,72100,72100,72100,72100,182
20240909,125700,611703500,72100,72200,72200,72000,101
20240909,125600,604429300,72200,72200,72200,72200,1
20240909,125500,604357100,72100,72200,72200,72100,5
20240909,125400,603996400,72100,72200,72200,72100,37
20240909,125300,601327400,72200,72100,72200,72100,72
20240909,125200,596131000,72100,72200,72200,72100,19
20240909,125100,594759500,72300,72300,72300,72300,16
20240909,125000,593602700,72300,72200,72300,72200,5
20240909,124900,593241500,72300,72300,72300,72300,20
20240909,124800,591795500,72300,72300,72300,72300,15
20240909,124700,590711000,72200,72500,72500,72200,58
20240909,124600,586516200,72500,72400,72500,72400,5
20240909,124500,586153800,72400,72500,72500,72400,18
20240909,124400,584849100,72500,72500,72500,72500,3
20240909,124300,584631600,72500,72400,72500,72400,92
20240909,124200,577970600,72500,72500,72500,72500,4
20240909,124100,577680600,72500,72600,72700,72500,21
20240909,124000,576155900,72600,72600,72600,72500,16
20240909,123900,574995500,72600,72600,72600,72600,3
20240909,123800,574777700,72700,72600,72700,72500,21
20240909,123700,573252900,72600,72600,72600,72600,2
20240909,123600,573107700,72600,72600,72600,72600,1
20240909,123500,573035100,72600,72500,72600,72500,30
20240909,123400,570859100,72500,72500,72500,72500,4
20240909,123300,570569100,72400,72500,72500,72400,6
20240909,123200,570134400,72500,72500,72500,72500,36
20240909,123100,567524400,72500,72500,72500,72500,3
20240909,123000,567306900,72400,72400,72400,72400,3
20240909,122900,567089700,72500,72500,72500,72500,21
20240909,122800,565567200,72400,72500,72500,72400,5
20240909,122700,565205000,72500,72500,72500,72500,1
20240909,122600,565132500,72500,72400,72500,72400,25
20240909,122500,563322300,72500,72600,72600,72500,34
20240909,122400,560856900,72500,72500,72500,72500,35
20240909,122300,558319400,72400,72500,72500,72400,5
20240909,122200,557957100,72500,72500,72500,72500,14
20240909,122100,556942100,72400,72500,72500,72400,5
20240909,122000,556579900,72500,72500,72500,72500,2
20240909,121900,556434900,72500,72500,72500,72500,16
20240909,121800,555274900,72500,72500,72500,72400,13
20240909,121700,554332700,72500,72500,72500,72500,0
20240909,121600,554332700,72500,72500,72500,72400,19
20240909,121500,552955500,72500,72600,72600,72500,9
20240909,121400,552302900,72600,72600,72600,72600,0
20240909,121300,552302900,72600,72600,72800,72600,23
20240909,121200,550631100,72600,72500,72600,72500,30
20240909,121100,548455800,72400,72400,72400,72400,0
20240909,121000,548455800,72400,72300,72400,72300,99
20240909,120900,541288600,72400,72300,72400,72200,23
20240909,120800,539625100,72300,72300,72300,72300,4
20240909,120700,539335900,72400,72300,72400,72300,5
20240909,120600,538974200,72400,72300,72400,72100,22
20240909,120500,537383500,72400,72400,72400,72400,2
20240909,120400,537238700,72400,72300,72400,72300,7
20240909,120300,536732200,72400,72400,72400,72400,16
20240909,120200,535573800,72400,72400,72400,72400,3
20240909,120100,535356600,72300,72400,72400,72300,6
20240909,120000,534922500,72400,72400,72400,72400,15
20240909,115900,533836500,72400,72200,72400,72200,6
20240909,115800,533402700,72300,72300,72300,72100,13
20240909,115700,532463800,72200,72300,72300,72200,9
20240909,115600,531813400,72300,72200,72300,72200,35
20240909,115500,529285900,72200,72100,72200,72100,11
20240909,115400,528492600,72200,72300,72300,72200,9
20240909,115300,527842500,72300,72200,72300,72200,18
20240909,115200,526541400,72100,72100,72100,72100,7
20240909,115100,526036700,72100,72100,72200,72100,26
20240909,115000,524161900,72300,72300,72300,72300,17
20240909,114900,522932800,72200,72200,72200,72100,17
20240909,114800,521706400,72300,72300,72300,72300,3
20240909,114700,521489500,72200,72300,72300,72200,27
20240909,114600,519538300,72300,72300,72300,72300,2
20240909,114500,519393700,72200,72300,72300,72200,11
20240909,114400,518599100,72200,72300,72300,72200,20
20240909,114300,517153300,72300,72300,72300,72300,2
20240909,114200,517008700,72200,72200,72200,72200,3
20240909,114100,516792100,72300,72400,72400,72300,17
20240909,114000,515562300,72400,72300,72400,72300,15
20240909,113900,514476600,72400,72400,72400,72400,5
20240909,113800,514114600,72500,72500,72500,72500,2
20240909,113700,513969600,72500,72500,72500,72400,23
20240909,113600,512302400,72500,72500,72500,72500,4
20240909,113500,512012400,72500,72400,72500,72400,6
20240909,113400,511577700,72500,72500,72500,72500,15
20240909,113300,510490200,72500,72500,72500,72500,2
20240909,113200,510345200,72400,72500,72500,72400,3
20240909,113100,510127900,72500,72400,72500,72400,116
20240909,113000,501726500,72400,72400,72400,72400,6
20240909,112900,501292100,72400,72500,72500,72400,9
20240909,112800,500640300,72500,72400,72500,72400,16
20240909,112700,499480800,72500,72400,72500,72400,5
20240909,112600,499118600,72400,72400,72400,72400,0
20240909,112500,499118600,72400,72400,72400,72400,1
20240909,112400,499046200,72300,72300,72300,72300,19
20240909,112300,497672500,72300,72300,72300,72300,4
20240909,112200,497383300,72400,72400,72400,72400,10
20240909,112100,496659300,72400,72200,72400,72200,19
20240909,112000,495285600,72200,72300,72300,72200,8
20240909,111900,494707800,72400,72400,72400,72400,4
20240909,111800,494418200,72400,72300,72400,72200,16
20240909,111700,493261300,72300,72300,72300,72300,0
20240909,111600,493261300,72300,72300,72300,72300,2
20240909,111500,493116700,72200,72300,72300,72200,19
20240909,111400,491743300,72300,72300,72300,72300,3
20240909,111300,491526400,72200,72200,72200,72100,9
20240909,111200,490876900,72200,72200,72200,72200,11
20240909,111100,490082700,72200,72100,72200,72100,10
20240909,111000,489361000,72200,72200,72200,72200,6
20240909,110900,488927800,72300,72300,72300,72300,0
20240909,110800,488927800,72300,72200,72300,72100,18
20240909,110700,487627500,72200,72200,72200,72200,4
20240909,110600,487338700,72200,72200,72200,72100,7
20240909,110500,486833600,72200,72200,72200,72200,21
20240909,110400,485317400,72100,72100,72100,72100,0
20240909,110300,485317400,72100,72200,72200,72100,6
20240909,110200,484884500,72200,72200,72200,72200,34
20240909,110100,482429700,72200,72100,72200,72100,4
20240909,110000,482141200,72200,72300,72300,72200,3
20240909,105900,481924500,72300,72200,72300,72200,20
20240909,105800,480479000,72100,72200,72200,72100,6
20240909,105700,480046100,72200,72200,72200,72200,3
20240909,105600,479829500,72200,72200,72200,72100,22
20240909,105500,478242500,72200,72100,72200,72100,14
20240909,105400,477231800,72200,72200,72300,72200,8
20240909,105300,476654000,72300,72300,72300,72300,2
20240909,105200,476509400,72300,72300,72300,72300,20
20240909,105100,475063400,72200,72200,72200,72200,3
20240909,105000,474846800,72300,72300,72300,72300,3
20240909,104900,474629900,72300,72200,72300,72100,19
20240909,104800,473256700,72200,72200,72200,72200,41
20240909,104700,470296500,72200,72200,72200,72200,2
20240909,104600,470152100,72100,72200,72200,72100,19
20240909,104500,468780600,72200,72800,72800,72200,256
20240909,104400,450255200,72400,72500,72500,72400,4
20240909,104300,449965500,72500,72400,72500,72400,15
20240909,104200,448879000,72300,72300,72300,72300,2
20240909,104100,448734400,72200,72300,72300,72200,15
20240909,104000,447650100,72300,72300,72300,72300,5
20240909,103900,447288600,72200,72400,72400,72200,31
20240909,103800,445048200,72200,72400,72400,72200,33
20240909,103700,442664700,72400,72400,72400,72400,1
20240909,103600,442592300,72500,72400,72500,72400,30
20240909,103500,440418600,72500,72500,72500,72500,3
20240909,103400,440201100,72400,72400,72400,72400,9
20240909,103300,439549500,72400,72300,72400,72300,16
20240909,103200,438391200,72300,72300,72300,72300,2
20240909,103100,438246600,72300,72300,72300,72300,87
20240909,103000,431956500,72300,72300,72300,72300,18
20240909,102900,430655100,72300,72300,72300,72200,5
20240909,102800,430293800,72300,72200,72300,72200,7
20240909,102700,429787900,72200,72300,72300,72200,18
20240909,102600,428486800,72300,72200,72300,72200,58
20240909,102500,424298800,72200,72100,72200,72100,3
20240909,102400,424082300,72000,72100,72100,72000,40
20240909,102300,421198600,72200,72200,72200,72200,18
20240909,102200,419899000,72200,72200,72200,72100,10
20240909,102100,419177300,72200,72200,72200,72200,62
20240909,102000,414700900,72300,72200,72300,72200,21
20240909,101900,413182900,72300,72300,72300,72300,2
20240909,101800,413038300,72300,72300,72300,72300,12
20240909,101700,412170700,72300,72400,72400,72300,24
20240909,101600,410433300,72400,72400,72400,72400,2
20240909,101500,410288500,72400,72300,72400,72300,5
20240909,101400,409926800,72300,72400,72400,72300,76
20240909,101300,404424500,72500,72500,72500,72500,2
20240909,101200,404279500,72400,72300,72400,72300,253
20240909,101100,385987300,72300,72300,72300,72300,13
20240909,101000,385047400,72300,72100,72300,72100,12
20240909,100900,384180800,72200,72200,72200,72200,4
20240909,100800,383892000,72200,72200,72200,72100,110
20240909,100700,375960400,72300,72100,72300,72100,19
20240909,100600,374588000,72100,72100,72100,72000,29
20240909,100500,372498700,72100,72000,72100,72000,22
20240909,100400,370914400,72000,71700,72000,71700,453
20240909,100300,338410400,71600,71800,71800,71600,205
20240909,100200,323731400,71800,71800,71800,71800,0
20240909,100100,323731400,71800,71500,71800,71500,16
20240909,100000,322584400,71700,71700,71700,71700,18
20240909,095900,321293800,71600,71600,71600,71600,3
20240909,095800,321079000,71600,71700,71700,71600,16
20240909,095700,319932000,71700,71500,71700,71500,13
20240909,095600,319002100,71600,71600,71600,71600,2
20240909,095500,318858900,71500,71500,71700,71400,147
20240909,095400,308327600,71500,71600,71600,71400,16
20240909,095300,307183600,71300,71400,71400,71300,81
20240909,095200,301402300,71500,71500,71500,71500,2
20240909,095100,301259300,71500,71300,71500,71300,298
20240909,095000,279975300,71400,71400,71400,71400,24
20240909,094900,278261700,71400,71500,71500,71300,354
20240909,094800,252987700,71500,71500,71600,71400,120
20240909,094700,244407600,71700,71900,71900,71600,272
20240909,094600,224906000,71800,72000,72000,71800,318
20240909,094500,202015700,72100,72300,72300,72100,57
20240909,094400,197902400,72100,72100,72100,72100,81
20240909,094300,192062300,72200,72100,72200,72000,213
20240909,094200,176697300,72100,72300,72300,72100,100
20240909,094100,169483700,72200,72200,72200,72200,6
20240909,094000,169050500,72100,72100,72100,72100,0
20240909,093900,169050500,72100,72100,72100,72100,76
20240909,093800,163570900,72000,72300,72300,72000,45
20240909,093700,160326400,72100,72100,72100,72100,1
20240909,093600,160254300,72200,72100,72200,72100,51
20240909,093500,156572400,72200,72200,72200,72200,28
20240909,093400,154550800,72000,72100,72100,72000,89
20240909,093300,148134500,72100,72000,72100,72000,98
20240909,093200,141077700,72100,72200,72200,72100,22
20240909,093100,139491000,72100,72200,72200,72100,28
20240909,093000,137469700,72200,72200,72200,72200,8
20240909,092900,136892100,72200,72100,72200,72100,4
20240909,092800,136603600,72100,72100,72100,72100,8
20240909,092700,136026800,72000,72000,72000,72000,17
20240909,092600,134802800,72100,72100,72100,72100,54
20240909,092500,130909400,72100,72000,72100,72000,64
20240909,092400,126295700,71900,71900,71900,71900,60
20240909,092300,121981700,71900,71800,71900,71800,99
20240909,092200,114873200,71800,71700,71800,71700,43
20240909,092100,111788300,71800,72100,72100,71800,263
20240909,092000,92867400,72100,72100,72100,72100,32
20240909,091900,90560200,72000,72000,72000,72000,3
20240909,091800,90344200,72000,72000,72000,72000,1
20240909,091700,90272200,72000,72000,72100,72000,49
20240909,091600,86741200,72100,72100,72100,72100,75
20240909,091500,81333700,72100,72100,72100,72100,0
20240909,091400,81333700,72100,72100,72100,72100,2
20240909,091300,81189500,72000,72000,72100,72000,123
20240909,091200,72332500,72000,72000,72000,72000,0
20240909,091100,72332500,72000,72000,72000,72000,30
20240909,091000,70172500,71900,72000,72500,71900,308
20240909,090900,48000900,72100,72100,72100,72000,10
20240909,090800,47280200,72100,71900,72100,71900,13
20240909,090700,46344900,71900,71900,71900,71900,0
20240909,090600,46344900,71900,71900,71900,71900,15
20240909,090500,45266400,71900,72200,72300,71900,491
20240909,090400,9897100,72200,72500,72500,72200,34
20240909,090300,7441100,72500,72500,72500,72500,0
20240909,090200,7441100,72500,72800,72800,72500,41
20240909,090100,4467200,72600,72500,73400,72500,10
20240909,090000,3737000,72500,73600,73600,72300,51