KissMeData/089980/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195600,483115250,22000,22000,22000,22000,2113
20240912,195500,483115250,22000,22000,22000,22000,0
20240912,195400,483115250,22000,22000,22000,22000,0
20240912,195300,483115250,22000,22000,22000,22000,0
20240912,195200,483115250,22000,22000,22000,22000,0
20240912,195100,483115250,22000,22000,22000,22000,0
20240912,195000,483115250,22000,22000,22000,22000,0
20240912,194900,483115250,22000,22000,22000,22000,0
20240912,194800,483115250,22000,22000,22000,22000,0
20240912,194700,483115250,22000,22000,22000,22000,0
20240912,194600,483115250,22000,22000,22000,22000,0
20240912,194500,483115250,22000,22000,22000,22000,0
20240912,194400,483115250,22000,22000,22000,22000,0
20240912,194300,483115250,22000,22000,22000,22000,0
20240912,194200,483115250,22000,22000,22000,22000,0
20240912,194100,483115250,22000,22000,22000,22000,0
20240912,194000,483115250,22000,22000,22000,22000,0
20240912,193900,483115250,22000,22000,22000,22000,0
20240912,193800,483115250,22000,22000,22000,22000,0
20240912,193700,483115250,22000,22000,22000,22000,0
20240912,193600,483115250,22000,22000,22000,22000,0
20240912,193500,483115250,22000,22000,22000,22000,0
20240912,193400,483115250,22000,22000,22000,22000,0
20240912,193300,483115250,22000,22000,22000,22000,0
20240912,193200,483115250,22000,22000,22000,22000,0
20240912,193100,483115250,22000,22000,22000,22000,0
20240912,193000,483115250,22000,22000,22000,22000,0
20240912,192900,483115250,22000,22000,22000,22000,0
20240912,192800,483115250,22000,22000,22000,22000,0
20240912,192700,483115250,22000,22000,22000,22000,0
20240912,192600,483115250,22000,22000,22000,22000,2113
20240912,192500,483115250,22000,22000,22000,22000,0
20240912,192400,483115250,22000,22000,22000,22000,0
20240912,192300,483115250,22000,22000,22000,22000,0
20240912,192200,483115250,22000,22000,22000,22000,0
20240912,192100,483115250,22000,22000,22000,22000,0
20240912,192000,483115250,22000,22000,22000,22000,0
20240912,191900,483115250,22000,22000,22000,22000,0
20240912,191800,483115250,22000,22000,22000,22000,0
20240912,191700,483115250,22000,22000,22000,22000,0
20240912,191600,483115250,22000,22000,22000,22000,0
20240912,191500,483115250,22000,22000,22000,22000,0
20240912,191400,483115250,22000,22000,22000,22000,0
20240912,191300,483115250,22000,22000,22000,22000,0
20240912,191200,483115250,22000,22000,22000,22000,0
20240912,191100,483115250,22000,22000,22000,22000,0
20240912,191000,483115250,22000,22000,22000,22000,0
20240912,190900,483115250,22000,22000,22000,22000,0
20240912,190800,483115250,22000,22000,22000,22000,0
20240912,190700,483115250,22000,22000,22000,22000,0
20240912,190600,483115250,22000,22000,22000,22000,0
20240912,190500,483115250,22000,22000,22000,22000,0
20240912,190400,483115250,22000,22000,22000,22000,0
20240912,190300,483115250,22000,22000,22000,22000,0
20240912,190200,483115250,22000,22000,22000,22000,0
20240912,190100,483115250,22000,22000,22000,22000,0
20240912,190000,483115250,22000,22000,22000,22000,0
20240912,185900,483115250,22000,22000,22000,22000,0
20240912,185800,483115250,22000,22000,22000,22000,0
20240912,185700,483115250,22000,22000,22000,22000,0
20240912,185600,483115250,22000,22000,22000,22000,2113
20240912,185500,483115250,22000,22000,22000,22000,0
20240912,185400,483115250,22000,22000,22000,22000,0
20240912,185300,483115250,22000,22000,22000,22000,0
20240912,185200,483115250,22000,22000,22000,22000,0
20240912,185100,483115250,22000,22000,22000,22000,0
20240912,185000,483115250,22000,22000,22000,22000,0
20240912,184900,483115250,22000,22000,22000,22000,0
20240912,184800,483115250,22000,22000,22000,22000,0
20240912,184700,483115250,22000,22000,22000,22000,0
20240912,184600,483115250,22000,22000,22000,22000,0
20240912,184500,483115250,22000,22000,22000,22000,0
20240912,184400,483115250,22000,22000,22000,22000,0
20240912,184300,483115250,22000,22000,22000,22000,0
20240912,184200,483115250,22000,22000,22000,22000,0
20240912,184100,483115250,22000,22000,22000,22000,0
20240912,184000,483115250,22000,22000,22000,22000,0
20240912,183900,483115250,22000,22000,22000,22000,0
20240912,183800,483115250,22000,22000,22000,22000,0
20240912,183700,483115250,22000,22000,22000,22000,0
20240912,183600,483115250,22000,22000,22000,22000,0
20240912,183500,483115250,22000,22000,22000,22000,0
20240912,183400,483115250,22000,22000,22000,22000,0
20240912,183300,483115250,22000,22000,22000,22000,0
20240912,183200,483115250,22000,22000,22000,22000,0
20240912,183100,483115250,22000,22000,22000,22000,0
20240912,183000,483115250,22000,22000,22000,22000,0
20240912,182900,483115250,22000,22000,22000,22000,0
20240912,182800,483115250,22000,22000,22000,22000,0
20240912,182700,483115250,22000,22000,22000,22000,0
20240912,182600,483115250,22000,22000,22000,22000,2113
20240912,182500,483115250,22000,22000,22000,22000,0
20240912,182400,483115250,22000,22000,22000,22000,0
20240912,182300,483115250,22000,22000,22000,22000,0
20240912,182200,483115250,22000,22000,22000,22000,0
20240912,182100,483115250,22000,22000,22000,22000,0
20240912,182000,483115250,22000,22000,22000,22000,0
20240912,181900,483115250,22000,22000,22000,22000,0
20240912,181800,483115250,22000,22000,22000,22000,0
20240912,181700,483115250,22000,22000,22000,22000,0
20240912,181600,483115250,22000,22000,22000,22000,0
20240912,181500,483115250,22000,22000,22000,22000,0
20240912,181400,483115250,22000,22000,22000,22000,0
20240912,181300,483115250,22000,22000,22000,22000,0
20240912,181200,483115250,22000,22000,22000,22000,0
20240912,181100,483115250,22000,22000,22000,22000,0
20240912,181000,483115250,22000,22000,22000,22000,0
20240912,180900,483115250,22000,22000,22000,22000,0
20240912,180800,483115250,22000,22000,22000,22000,0
20240912,180700,483115250,22000,22000,22000,22000,0
20240912,180600,483115250,22000,22000,22000,22000,0
20240912,180500,483115250,22000,22000,22000,22000,0
20240912,180400,483115250,22000,22000,22000,22000,0
20240912,180300,483115250,22000,22000,22000,22000,0
20240912,180200,483115250,22000,22000,22000,22000,0
20240912,180100,483115250,22000,22000,22000,22000,0
20240912,180000,483115250,22000,22000,22000,22000,0
20240912,175900,483115250,22000,22000,22000,22000,0
20240912,175800,483115250,22000,22000,22000,22000,0
20240912,175700,483115250,22000,22000,22000,22000,0
20240912,175600,483115250,22000,22000,22000,22000,2113
20240912,175500,483115250,22000,22000,22000,22000,0
20240912,175400,483115250,22000,22000,22000,22000,0
20240912,175300,483115250,22000,22000,22000,22000,0
20240912,175200,483115250,22000,22000,22000,22000,0
20240912,175100,483115250,22000,22000,22000,22000,0
20240912,175000,483115250,22000,22000,22000,22000,0
20240912,174900,483115250,22000,22000,22000,22000,0
20240912,174800,483115250,22000,22000,22000,22000,0
20240912,174700,483115250,22000,22000,22000,22000,0
20240912,174600,483115250,22000,22000,22000,22000,0
20240912,174500,483115250,22000,22000,22000,22000,0
20240912,174400,483115250,22000,22000,22000,22000,0
20240912,174300,483115250,22000,22000,22000,22000,0
20240912,174200,483115250,22000,22000,22000,22000,0
20240912,174100,483115250,22000,22000,22000,22000,0
20240912,174000,483115250,22000,22000,22000,22000,0
20240912,173900,483115250,22000,22000,22000,22000,0
20240912,173800,483115250,22000,22000,22000,22000,0
20240912,173700,483115250,22000,22000,22000,22000,0
20240912,173600,483115250,22000,22000,22000,22000,0
20240912,173500,483115250,22000,22000,22000,22000,0
20240912,173400,483115250,22000,22000,22000,22000,0
20240912,173300,483115250,22000,22000,22000,22000,0
20240912,173200,483115250,22000,22000,22000,22000,0
20240912,173100,483115250,22000,22000,22000,22000,0
20240912,173000,483115250,22000,22000,22000,22000,0
20240912,172900,483115250,22000,22000,22000,22000,0
20240912,172800,483115250,22000,22000,22000,22000,0
20240912,172700,483115250,22000,22000,22000,22000,0
20240912,172600,483115250,22000,22000,22000,22000,2113
20240912,172500,483115250,22000,22000,22000,22000,0
20240912,172400,483115250,22000,22000,22000,22000,0
20240912,172300,483115250,22000,22000,22000,22000,0
20240912,172200,483115250,22000,22000,22000,22000,0
20240912,172100,483115250,22000,22000,22000,22000,0
20240912,172000,483115250,22000,22000,22000,22000,0
20240912,171900,483115250,22000,22000,22000,22000,0
20240912,171800,483115250,22000,22000,22000,22000,0
20240912,171700,483115250,22000,22000,22000,22000,0
20240912,171600,483115250,22000,22000,22000,22000,0
20240912,171500,483115250,22000,22000,22000,22000,0
20240912,171400,483115250,22000,22000,22000,22000,0
20240912,171300,483115250,22000,22000,22000,22000,0
20240912,171200,483115250,22000,22000,22000,22000,0
20240912,171100,483115250,22000,22000,22000,22000,0
20240912,171000,483115250,22000,22000,22000,22000,0
20240912,170900,483115250,22000,22000,22000,22000,0
20240912,170800,483115250,22000,22000,22000,22000,0
20240912,170700,483115250,22000,22000,22000,22000,0
20240912,170600,483115250,22000,22000,22000,22000,0
20240912,170500,483115250,22000,22000,22000,22000,0
20240912,170400,483115250,22000,22000,22000,22000,0
20240912,170300,483115250,22000,22000,22000,22000,0
20240912,170200,483115250,22000,22000,22000,22000,0
20240912,170100,483115250,22000,22000,22000,22000,0
20240912,170000,483115250,22000,22000,22000,22000,0
20240912,165900,483115250,22000,22000,22000,22000,0
20240912,165800,483115250,22000,22000,22000,22000,0
20240912,165700,483115250,22000,22000,22000,22000,0
20240912,165600,483115250,22000,22000,22000,22000,2113
20240912,165500,483115250,22000,22000,22000,22000,0
20240912,165400,483115250,22000,22000,22000,22000,0
20240912,165300,483115250,22000,22000,22000,22000,0
20240912,165200,483115250,22000,22000,22000,22000,0
20240912,165100,483115250,22000,22000,22000,22000,0
20240912,165000,483115250,22000,22000,22000,22000,0
20240912,164900,483115250,22000,22000,22000,22000,0
20240912,164800,483115250,22000,22000,22000,22000,0
20240912,164700,483115250,22000,22000,22000,22000,0
20240912,164600,483115250,22000,22000,22000,22000,0
20240912,164500,483115250,22000,22000,22000,22000,0
20240912,164400,483115250,22000,22000,22000,22000,0
20240912,164300,483115250,22000,22000,22000,22000,0
20240912,164200,483115250,22000,22000,22000,22000,0
20240912,164100,483115250,22000,22000,22000,22000,0
20240912,164000,483115250,22000,22000,22000,22000,0
20240912,163900,483115250,22000,22000,22000,22000,0
20240912,163800,483115250,22000,22000,22000,22000,0
20240912,163700,483115250,22000,22000,22000,22000,0
20240912,163600,483115250,22000,22000,22000,22000,0
20240912,163500,483115250,22000,22000,22000,22000,0
20240912,163400,483115250,22000,22000,22000,22000,0
20240912,163300,483115250,22000,22000,22000,22000,0
20240912,163200,483115250,22000,22000,22000,22000,0
20240912,163100,483115250,22000,22000,22000,22000,0
20240912,163000,483115250,22000,22000,22000,22000,0
20240912,162900,483115250,22000,22000,22000,22000,0
20240912,162800,483115250,22000,22000,22000,22000,0
20240912,162700,483115250,22000,22000,22000,22000,0
20240912,162600,483115250,22000,22000,22000,22000,2113
20240912,162500,483115250,22000,22000,22000,22000,0
20240912,162400,483115250,22000,22000,22000,22000,0
20240912,162300,483115250,22000,22000,22000,22000,0
20240912,162200,483115250,22000,22000,22000,22000,0
20240912,162100,483115250,22000,22000,22000,22000,0
20240912,162000,483115250,22000,22000,22000,22000,0
20240912,161900,483115250,22000,22000,22000,22000,0
20240912,161800,483115250,22000,22000,22000,22000,0
20240912,161700,483115250,22000,22000,22000,22000,0
20240912,161600,483115250,22000,22000,22000,22000,0
20240912,161500,483115250,22000,22000,22000,22000,0
20240912,161400,483115250,22000,22000,22000,22000,0
20240912,161300,483115250,22000,22000,22000,22000,0
20240912,161200,483115250,22000,22000,22000,22000,0
20240912,161100,483115250,22000,22000,22000,22000,0
20240912,161000,483115250,22000,22000,22000,22000,0
20240912,160900,483115250,22000,22000,22000,22000,0
20240912,160800,483115250,22000,22000,22000,22000,0
20240912,160700,483115250,22000,22000,22000,22000,0
20240912,160600,483115250,22000,22000,22000,22000,0
20240912,160500,483115250,22000,22000,22000,22000,0
20240912,160400,483115250,22000,22000,22000,22000,0
20240912,160300,483115250,22000,22000,22000,22000,0
20240912,160200,483115250,22000,22000,22000,22000,0
20240912,160100,483115250,22000,22000,22000,22000,0
20240912,160000,483115250,22000,22000,22000,22000,0
20240912,155900,483115250,22000,22000,22000,22000,0
20240912,155800,483115250,22000,22000,22000,22000,0
20240912,155700,483115250,22000,22000,22000,22000,0
20240912,155600,483115250,22000,22000,22000,22000,2113
20240912,155500,483115250,22000,22000,22000,22000,0
20240912,155400,483115250,22000,22000,22000,22000,0
20240912,155300,483115250,22000,22000,22000,22000,0
20240912,155200,483115250,22000,22000,22000,22000,0
20240912,155100,483115250,22000,22000,22000,22000,0
20240912,155000,483115250,22000,22000,22000,22000,0
20240912,154900,483115250,22000,22000,22000,22000,0
20240912,154800,483115250,22000,22000,22000,22000,0
20240912,154700,483115250,22000,22000,22000,22000,0
20240912,154600,483115250,22000,22000,22000,22000,0
20240912,154500,483115250,22000,22000,22000,22000,0
20240912,154400,483115250,22000,22000,22000,22000,0
20240912,154300,483115250,22000,22000,22000,22000,0
20240912,154200,483115250,22000,22000,22000,22000,0
20240912,154100,483115250,22000,22000,22000,22000,0
20240912,154000,483115250,22000,22000,22000,22000,0
20240912,153900,483115250,22000,22000,22000,22000,0
20240912,153800,483115250,22000,22000,22000,22000,0
20240912,153700,483115250,22000,22000,22000,22000,0
20240912,153600,483115250,22000,22000,22000,22000,0
20240912,153500,483115250,22000,22000,22000,22000,0
20240912,153400,483115250,22000,22000,22000,22000,0
20240912,153300,483115250,22000,22000,22000,22000,0
20240912,153200,483115250,22000,22000,22000,22000,0
20240912,153100,483115250,22000,22000,22000,22000,0
20240912,153000,483115250,22000,22000,22000,22000,2113
20240912,152900,436629250,22200,22200,22200,22200,0
20240912,152800,436629250,22200,22200,22200,22200,0
20240912,152700,436629250,22200,22200,22200,22200,0
20240912,152600,436629250,22200,22200,22200,22200,0
20240912,152500,436629250,22200,22200,22200,22200,0
20240912,152400,436629250,22200,22200,22200,22200,0
20240912,152300,436629250,22200,22200,22200,22200,0
20240912,152200,436629250,22200,22200,22200,22200,0
20240912,152100,436629250,22200,22200,22200,22200,0
20240912,152000,436629250,22200,22200,22200,22200,0
20240912,151900,436629250,22200,22200,22250,22200,14
20240912,151800,436318400,22200,22200,22200,22200,20
20240912,151700,435874400,22200,22200,22200,22200,4
20240912,151600,435785600,22250,22250,22300,22250,7
20240912,151500,435629800,22250,22300,22400,22250,37
20240912,151400,434805350,22250,22250,22250,22250,8
20240912,151300,434627350,22300,22300,22300,22300,52
20240912,151200,433467750,22300,22300,22300,22300,48
20240912,151100,432397350,22300,22300,22300,22300,0
20240912,151000,432397350,22300,22300,22300,22300,0
20240912,150900,432397350,22300,22300,22300,22300,25
20240912,150800,431839850,22200,22200,22200,22200,100
20240912,150700,429619850,22200,22200,22200,22200,0
20240912,150600,429619850,22200,22200,22200,22200,9
20240912,150500,429420050,22300,22300,22300,22250,28
20240912,150400,428795700,22200,22200,22200,22200,0
20240912,150300,428795700,22200,22200,22200,22200,1
20240912,150200,428773500,22200,22200,22200,22200,2
20240912,150100,428729100,22200,22250,22250,22200,300
20240912,150000,422064450,22300,22300,22300,22300,0
20240912,145900,422064450,22300,22300,22300,22300,0
20240912,145800,422064450,22300,22300,22300,22300,9
20240912,145700,421863750,22300,22300,22300,22300,20
20240912,145600,421417750,22400,22400,22400,22400,0
20240912,145500,421417750,22400,22400,22400,22400,0
20240912,145400,421417750,22400,22400,22400,22400,0
20240912,145300,421417750,22400,22400,22400,22400,0
20240912,145200,421417750,22400,22400,22400,22400,0
20240912,145100,421417750,22400,22350,22400,22350,2
20240912,145000,421373000,22400,22400,22400,22400,0
20240912,144900,421373000,22400,22400,22400,22400,0
20240912,144800,421373000,22400,22350,22400,22350,11
20240912,144700,421127100,22350,22400,22400,22350,142
20240912,144600,417953150,22450,22450,22450,22450,0
20240912,144500,417953150,22450,22400,22450,22400,37
20240912,144400,417123100,22400,22400,22400,22400,3
20240912,144300,417055900,22400,22400,22400,22400,0
20240912,144200,417055900,22400,22400,22400,22400,233
20240912,144100,411836700,22400,22350,22400,22350,32
20240912,144000,411120100,22350,22350,22350,22350,0
20240912,143900,411120100,22350,22350,22350,22350,0
20240912,143800,411120100,22350,22350,22350,22350,1
20240912,143700,411097750,22350,22400,22400,22350,11
20240912,143600,410851850,22400,22400,22400,22400,26
20240912,143500,410269450,22350,22350,22350,22350,0
20240912,143400,410269450,22350,22350,22350,22350,110
20240912,143300,407810950,22300,22300,22300,22300,100
20240912,143200,405580950,22300,22300,22300,22300,57
20240912,143100,404309850,22350,22350,22350,22350,0
20240912,143000,404309850,22350,22350,22350,22350,0
20240912,142900,404309850,22350,22350,22350,22350,10
20240912,142800,404086350,22350,22350,22350,22350,0
20240912,142700,404086350,22350,22350,22350,22350,0
20240912,142600,404086350,22350,22350,22350,22350,25
20240912,142500,403527600,22350,22350,22350,22350,0
20240912,142400,403527600,22350,22350,22350,22350,0
20240912,142300,403527600,22350,22350,22350,22350,150
20240912,142200,400175100,22250,22250,22250,22250,17
20240912,142100,399796850,22350,22350,22350,22350,0
20240912,142000,399796850,22350,22350,22350,22350,1
20240912,141900,399774500,22200,22300,22300,22200,500
20240912,141800,388645500,22300,22300,22300,22300,84
20240912,141700,386772300,22350,22350,22350,22350,0
20240912,141600,386772300,22350,22350,22350,22350,0
20240912,141500,386772300,22350,22350,22350,22350,0
20240912,141400,386772300,22350,22350,22350,22350,0
20240912,141300,386772300,22350,22350,22350,22350,0
20240912,141200,386772300,22350,22350,22350,22350,25
20240912,141100,386213550,22350,22350,22350,22350,0
20240912,141000,386213550,22350,22350,22350,22350,3
20240912,140900,386146500,22300,22300,22300,22300,3
20240912,140800,386079600,22350,22350,22350,22350,0
20240912,140700,386079600,22350,22350,22350,22350,25
20240912,140600,385520850,22300,22300,22300,22300,22
20240912,140500,385030250,22350,22350,22350,22350,2
20240912,140400,384985550,22400,22400,22400,22400,0
20240912,140300,384985550,22400,22400,22400,22400,0
20240912,140200,384985550,22400,22400,22400,22400,0
20240912,140100,384985550,22400,22400,22400,22400,0
20240912,140000,384985550,22400,22400,22400,22400,13
20240912,135900,384694350,22400,22300,22400,22300,15
20240912,135800,384358850,22350,22300,22350,22300,55
20240912,135700,383131750,22300,22200,22550,22200,1137
20240912,135600,357695550,22200,22200,22200,22200,0
20240912,135500,357695550,22200,22200,22200,22200,290
20240912,135400,351257550,22200,22200,22200,22200,0
20240912,135300,351257550,22200,22200,22200,22200,1
20240912,135200,351235350,22200,22200,22200,22200,0
20240912,135100,351235350,22200,22200,22200,22200,25
20240912,135000,350680350,22150,22150,22150,22100,197
20240912,134900,346321100,22150,22150,22150,22150,0
20240912,134800,346321100,22150,22150,22150,22150,0
20240912,134700,346321100,22150,22150,22150,22150,0
20240912,134600,346321100,22150,22150,22150,22150,25
20240912,134500,345767350,22100,22100,22100,22100,18
20240912,134400,345369550,22100,22100,22100,22100,0
20240912,134300,345369550,22100,22100,22100,22100,3
20240912,134200,345303250,22150,22150,22150,22150,4
20240912,134100,345214650,22200,22200,22200,22200,0
20240912,134000,345214650,22200,22200,22200,22200,5
20240912,133900,345103650,22100,22100,22100,22100,0
20240912,133800,345103650,22100,22150,22150,22100,50
20240912,133700,343996900,22200,22200,22200,22200,0
20240912,133600,343996900,22200,22200,22200,22200,0
20240912,133500,343996900,22200,22200,22200,22200,0
20240912,133400,343996900,22200,22200,22200,22200,0
20240912,133300,343996900,22200,22200,22200,22200,0
20240912,133200,343996900,22200,22200,22200,22200,0
20240912,133100,343996900,22200,22200,22200,22200,22
20240912,133000,343508500,22150,22150,22150,22150,0
20240912,132900,343508500,22150,22150,22150,22150,2
20240912,132800,343464200,22150,22150,22150,22150,0
20240912,132700,343464200,22150,22150,22200,22150,10
20240912,132600,343242550,22200,22150,22200,22150,27
20240912,132500,342643400,22150,22150,22150,22150,72
20240912,132400,341048600,22150,22150,22150,22150,0
20240912,132300,341048600,22150,22150,22150,22150,0
20240912,132200,341048600,22150,22150,22150,22150,38
20240912,132100,340206900,22150,22150,22150,22150,0
20240912,132000,340206900,22150,22150,22150,22150,855
20240912,131900,321268650,22150,22150,22150,22150,0
20240912,131800,321268650,22150,22150,22150,22150,0
20240912,131700,321268650,22150,22150,22150,22150,35
20240912,131600,320493400,22150,22150,22150,22150,0
20240912,131500,320493400,22150,22150,22150,22150,0
20240912,131400,320493400,22150,22150,22150,22150,130
20240912,131300,317613900,22150,22150,22150,22150,0
20240912,131200,317613900,22150,22150,22150,22150,0
20240912,131100,317613900,22150,22150,22150,22150,0
20240912,131000,317613900,22150,22150,22150,22150,0
20240912,130900,317613900,22150,22150,22150,22150,0
20240912,130800,317613900,22150,22150,22150,22150,0
20240912,130700,317613900,22150,22150,22150,22150,0
20240912,130600,317613900,22150,22150,22150,22150,1
20240912,130500,317591750,22150,22150,22150,22150,25
20240912,130400,317038000,22100,22100,22100,22100,0
20240912,130300,317038000,22100,22150,22150,22100,22
20240912,130200,316551700,22150,22150,22150,22150,0
20240912,130100,316551700,22150,22150,22150,22150,25
20240912,130000,315997950,22150,22150,22150,22150,0
20240912,125900,315997950,22150,22150,22150,22150,9
20240912,125800,315798600,22150,22150,22150,22150,0
20240912,125700,315798600,22150,22150,22150,22150,3
20240912,125600,315732150,22100,22100,22100,22100,19
20240912,125500,315312250,22150,22200,22200,22150,10
20240912,125400,315090500,22200,22200,22200,22200,0
20240912,125300,315090500,22200,22200,22200,22200,0
20240912,125200,315090500,22200,22200,22200,22200,0
20240912,125100,315090500,22200,22200,22200,22200,0
20240912,125000,315090500,22200,22200,22200,22200,1
20240912,124900,315068300,22200,22200,22200,22200,15
20240912,124800,314735300,22150,22150,22150,22150,0
20240912,124700,314735300,22150,22150,22150,22150,3
20240912,124600,314668850,22150,22150,22150,22150,3
20240912,124500,314602400,22150,22150,22150,22150,100
20240912,124400,312387400,22200,22200,22200,22200,0
20240912,124300,312387400,22200,22100,22200,22100,71
20240912,124200,310811300,22200,22200,22200,22200,0
20240912,124100,310811300,22200,22200,22200,22200,0
20240912,124000,310811300,22200,22150,22200,22150,10
20240912,123900,310589550,22150,22150,22150,22150,0
20240912,123800,310589550,22150,22200,22200,22150,25
20240912,123700,310035300,22150,22150,22150,22150,122
20240912,123600,307333000,22100,22100,22100,22100,0
20240912,123500,307333000,22100,22100,22100,22100,0
20240912,123400,307333000,22100,22100,22100,22100,0
20240912,123300,307333000,22100,22100,22100,22100,0
20240912,123200,307333000,22100,22150,22150,22100,854
20240912,123100,288421400,22250,22250,22250,22250,0
20240912,123000,288421400,22250,22250,22250,22250,0
20240912,122900,288421400,22250,22250,22250,22250,0
20240912,122800,288421400,22250,22250,22250,22250,0
20240912,122700,288421400,22250,22250,22250,22250,0
20240912,122600,288421400,22250,22250,22250,22250,10
20240912,122500,288198900,22250,22250,22250,22250,0
20240912,122400,288198900,22250,22250,22250,22250,0
20240912,122300,288198900,22250,22250,22250,22250,0
20240912,122200,288198900,22250,22250,22250,22250,0
20240912,122100,288198900,22250,22250,22250,22250,0
20240912,122000,288198900,22250,22250,22250,22250,0
20240912,121900,288198900,22250,22250,22250,22250,0
20240912,121800,288198900,22250,22250,22250,22250,0
20240912,121700,288198900,22250,22250,22250,22250,0
20240912,121600,288198900,22250,22250,22250,22250,0
20240912,121500,288198900,22250,22250,22250,22200,71
20240912,121400,286621950,22200,22200,22200,22200,0
20240912,121300,286621950,22200,22200,22200,22200,0
20240912,121200,286621950,22200,22200,22200,22200,18
20240912,121100,286222350,22200,22200,22200,22200,0
20240912,121000,286222350,22200,22200,22200,22200,6
20240912,120900,286089150,22150,22150,22150,22150,0
20240912,120800,286089150,22150,22150,22150,22150,0
20240912,120700,286089150,22150,22150,22150,22150,21
20240912,120600,285624000,22200,22200,22200,22200,0
20240912,120500,285624000,22200,22200,22200,22200,0
20240912,120400,285624000,22200,22200,22200,22200,10
20240912,120300,285402000,22200,22200,22200,22200,2
20240912,120200,285357600,22200,22150,22200,22150,58
20240912,120100,284071650,22150,22150,22150,22150,0
20240912,120000,284071650,22150,22150,22150,22150,67
20240912,115900,282587600,22150,22150,22150,22150,1
20240912,115800,282565450,22150,22150,22150,22150,0
20240912,115700,282565450,22150,22150,22150,22150,0
20240912,115600,282565450,22150,22150,22150,22150,0
20240912,115500,282565450,22150,22150,22150,22150,6
20240912,115400,282432550,22150,22150,22150,22150,0
20240912,115300,282432550,22150,22150,22150,22150,0
20240912,115200,282432550,22150,22150,22150,22150,0
20240912,115100,282432550,22150,22150,22150,22150,0
20240912,115000,282432550,22150,22150,22150,22150,50
20240912,114900,281325050,22150,22150,22150,22150,0
20240912,114800,281325050,22150,22150,22150,22150,0
20240912,114700,281325050,22150,22150,22150,22150,11
20240912,114600,281081400,22200,22200,22200,22200,22
20240912,114500,280593000,22150,22150,22150,22150,0
20240912,114400,280593000,22150,22150,22150,22150,0
20240912,114300,280593000,22150,22150,22150,22150,0
20240912,114200,280593000,22150,22150,22150,22150,0
20240912,114100,280593000,22150,22150,22150,22150,109
20240912,114000,278178650,22150,22150,22150,22150,1
20240912,113900,278156500,22100,22100,22100,22100,0
20240912,113800,278156500,22100,22100,22100,22100,20
20240912,113700,277714500,22100,22100,22100,22100,0
20240912,113600,277714500,22100,22100,22100,22100,10
20240912,113500,277493500,22150,22150,22150,22150,0
20240912,113400,277493500,22150,22150,22150,22150,0
20240912,113300,277493500,22150,22150,22150,22150,10
20240912,113200,277272000,22100,22100,22100,22100,8
20240912,113100,277095200,22100,22100,22100,22100,0
20240912,113000,277095200,22100,22100,22100,22100,0
20240912,112900,277095200,22100,22100,22100,22050,11
20240912,112800,276852450,22100,22100,22100,22100,0
20240912,112700,276852450,22100,22100,22100,22100,0
20240912,112600,276852450,22100,22100,22100,22100,129
20240912,112500,274001550,22100,22100,22100,22100,105
20240912,112400,271681050,22050,22050,22050,22050,0
20240912,112300,271681050,22050,22050,22050,22050,0
20240912,112200,271681050,22050,22050,22050,22050,0
20240912,112100,271681050,22050,22050,22050,22050,0
20240912,112000,271681050,22050,22050,22050,22050,6
20240912,111900,271548750,22100,22100,22100,22100,5
20240912,111800,271438250,22000,22000,22000,22000,0
20240912,111700,271438250,22000,22000,22000,22000,0
20240912,111600,271438250,22000,22000,22000,22000,3163
20240912,111500,201852250,22000,22200,22200,22000,3332
20240912,111400,128221750,22200,22200,22200,22200,84
20240912,111300,126356950,22200,22200,22200,22200,0
20240912,111200,126356950,22200,22200,22200,22200,0
20240912,111100,126356950,22200,22200,22200,22200,0
20240912,111000,126356950,22200,22300,22300,22200,10
20240912,110900,126134050,22200,22200,22200,22200,0
20240912,110800,126134050,22200,22200,22200,22200,0
20240912,110700,126134050,22200,22200,22200,22200,80
20240912,110600,124358050,22200,22200,22200,22200,0
20240912,110500,124358050,22200,22200,22200,22200,40
20240912,110400,123470050,22250,22250,22250,22250,12
20240912,110300,123203050,22250,22300,22300,22250,312
20240912,110200,116255850,22350,22350,22350,22350,0
20240912,110100,116255850,22350,22350,22350,22350,0
20240912,110000,116255850,22350,22350,22350,22350,0
20240912,105900,116255850,22350,22350,22350,22350,0
20240912,105800,116255850,22350,22350,22350,22350,0
20240912,105700,116255850,22350,22300,22350,22300,39
20240912,105600,115385050,22250,22250,22250,22250,0
20240912,105500,115385050,22250,22250,22250,22250,20
20240912,105400,114940050,22250,22250,22250,22250,0
20240912,105300,114940050,22250,22250,22250,22250,0
20240912,105200,114940050,22250,22250,22250,22250,56
20240912,105100,113694050,22250,22250,22250,22250,0
20240912,105000,113694050,22250,22250,22250,22250,20
20240912,104900,113249050,22350,22350,22350,22350,0
20240912,104800,113249050,22350,22350,22350,22350,0
20240912,104700,113249050,22350,22350,22350,22350,0
20240912,104600,113249050,22350,22350,22350,22350,0
20240912,104500,113249050,22350,22350,22350,22350,0
20240912,104400,113249050,22350,22350,22350,22350,0
20240912,104300,113249050,22350,22350,22350,22350,0
20240912,104200,113249050,22350,22350,22350,22350,22
20240912,104100,112757350,22350,22350,22350,22350,0
20240912,104000,112757350,22350,22350,22350,22350,0
20240912,103900,112757350,22350,22300,22350,22300,22
20240912,103800,112266300,22250,22250,22250,22250,0
20240912,103700,112266300,22250,22250,22250,22250,0
20240912,103600,112266300,22250,22250,22250,22250,2
20240912,103500,112221800,22250,22300,22300,22250,23
20240912,103400,111708950,22250,22250,22250,22250,0
20240912,103300,111708950,22250,22250,22250,22250,0
20240912,103200,111708950,22250,22250,22250,22250,0
20240912,103100,111708950,22250,22250,22250,22250,0
20240912,103000,111708950,22250,22250,22250,22250,53
20240912,102900,110529700,22300,22300,22300,22300,0
20240912,102800,110529700,22300,22300,22300,22300,13
20240912,102700,110239800,22300,22300,22300,22300,2
20240912,102600,110195200,22350,22250,22350,22250,225
20240912,102500,105188550,22200,22200,22200,22200,0
20240912,102400,105188550,22200,22200,22250,22200,15
20240912,102300,104855300,22250,22250,22250,22250,0
20240912,102200,104855300,22250,22250,22250,22250,0
20240912,102100,104855300,22250,22150,22250,22150,42
20240912,102000,103922800,22200,22200,22200,22200,22
20240912,101900,103434400,22250,22250,22250,22250,0
20240912,101800,103434400,22250,22250,22250,22250,2
20240912,101700,103389900,22150,22150,22150,22150,0
20240912,101600,103389900,22150,22150,22150,22150,0
20240912,101500,103389900,22150,22150,22150,22150,11
20240912,101400,103146250,22200,22200,22200,22200,0
20240912,101300,103146250,22200,22200,22200,22200,1
20240912,101200,103124050,22150,22150,22150,22150,150
20240912,101100,99801550,22150,22150,22150,22150,0
20240912,101000,99801550,22150,22150,22150,22150,1
20240912,100900,99779400,22250,22250,22250,22250,0
20240912,100800,99779400,22250,22250,22250,22250,0
20240912,100700,99779400,22250,22250,22250,22250,0
20240912,100600,99779400,22250,22250,22250,22250,7
20240912,100500,99623650,22150,22150,22150,22150,17
20240912,100400,99247100,22200,22200,22200,22200,0
20240912,100300,99247100,22200,22200,22200,22200,0
20240912,100200,99247100,22200,22200,22200,22200,69
20240912,100100,97715300,22250,22250,22250,22250,2
20240912,100000,97670800,22200,22200,22200,22200,0
20240912,095900,97670800,22200,22200,22200,22200,0
20240912,095800,97670800,22200,22200,22200,22200,0
20240912,095700,97670800,22200,22200,22200,22200,0
20240912,095600,97670800,22200,22200,22200,22200,0
20240912,095500,97670800,22200,22200,22200,22200,20
20240912,095400,97226800,22200,22200,22200,22200,22
20240912,095300,96738400,22200,22200,22200,22150,51
20240912,095200,95606400,22200,22250,22250,22200,218
20240912,095100,90765400,22250,22250,22250,22250,0
20240912,095000,90765400,22250,22250,22250,22250,1
20240912,094900,90743150,22300,22300,22300,22300,1
20240912,094800,90720850,22300,22300,22300,22300,2
20240912,094700,90676250,22350,22350,22350,22350,0
20240912,094600,90676250,22350,22350,22350,22350,0
20240912,094500,90676250,22350,22350,22350,22350,0
20240912,094400,90676250,22350,22350,22350,22350,0
20240912,094300,90676250,22350,22350,22350,22350,1
20240912,094200,90653900,22350,22350,22350,22350,0
20240912,094100,90653900,22350,22350,22350,22350,35
20240912,094000,89871650,22350,22350,22350,22350,2
20240912,093900,89826950,22300,22350,22350,22300,47
20240912,093800,88778750,22350,22350,22350,22350,9
20240912,093700,88577600,22350,22350,22350,22350,0
20240912,093600,88577600,22350,22350,22350,22350,25
20240912,093500,88018850,22350,22350,22350,22350,0
20240912,093400,88018850,22350,22350,22350,22350,10
20240912,093300,87795350,22350,22350,22350,22350,0
20240912,093200,87795350,22350,22350,22350,22350,0
20240912,093100,87795350,22350,22350,22350,22350,1
20240912,093000,87773000,22300,22300,22300,22300,25
20240912,092900,87215500,22350,22350,22350,22350,0
20240912,092800,87215500,22350,22350,22350,22350,25
20240912,092700,86656750,22300,22300,22300,22300,1
20240912,092600,86634450,22350,22350,22350,22300,150
20240912,092500,83284200,22300,22300,22350,22300,89
20240912,092400,81298250,22300,22300,22300,22300,184
20240912,092300,77195050,22300,22300,22300,22300,0
20240912,092200,77195050,22300,22250,22300,22250,40
20240912,092100,76304250,22250,22250,22250,22250,95
20240912,092000,74190500,22250,22250,22250,22250,97
20240912,091900,72032250,22200,22200,22200,22200,5
20240912,091800,71921250,22200,22200,22200,22200,0
20240912,091700,71921250,22200,22150,22200,22150,83
20240912,091600,70078800,22150,22200,22200,22150,33
20240912,091500,69346350,22200,22100,22200,22100,116
20240912,091400,66781200,22100,22100,22200,22100,261
20240912,091300,60999400,22200,22300,22300,22150,1283
20240912,091200,32540900,22300,22300,22300,22300,72
20240912,091100,30935300,22400,22400,22400,22400,1
20240912,091000,30912900,22450,22400,22450,22400,37
20240912,090900,30084050,22400,22400,22400,22400,0
20240912,090800,30084050,22400,22400,22400,22400,1
20240912,090700,30061650,22400,22400,22450,22400,154
20240912,090600,26611300,22450,22400,22450,22350,30
20240912,090500,25939250,22350,22400,22400,22350,3
20240912,090400,25872100,22400,22300,22400,22250,108
20240912,090300,23458550,22300,22100,22300,22100,95
20240912,090200,21353750,22150,22250,22250,22150,389
20240912,090100,12717400,22250,22250,22250,22250,1
20240912,090000,12695150,22250,22250,22300,22250,371