KissMeData/298040/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205900	19821052500	297000	297000	297000	297000	1149
3	20240912	205800	19821052500	297000	297000	297000	297000	0
4	20240912	205700	19821052500	297000	297000	297000	297000	0
5	20240912	205600	19821052500	297000	297000	297000	297000	0
6	20240912	205500	19821052500	297000	297000	297000	297000	0
7	20240912	205400	19821052500	297000	297000	297000	297000	0
8	20240912	205300	19821052500	297000	297000	297000	297000	0
9	20240912	205200	19821052500	297000	297000	297000	297000	0
10	20240912	205100	19821052500	297000	297000	297000	297000	0
11	20240912	205000	19821052500	297000	297000	297000	297000	0
12	20240912	204900	19821052500	297000	297000	297000	297000	0
13	20240912	204800	19821052500	297000	297000	297000	297000	0
14	20240912	204700	19821052500	297000	297000	297000	297000	0
15	20240912	204600	19821052500	297000	297000	297000	297000	0
16	20240912	204500	19821052500	297000	297000	297000	297000	0
17	20240912	204400	19821052500	297000	297000	297000	297000	0
18	20240912	204300	19821052500	297000	297000	297000	297000	0
19	20240912	204200	19821052500	297000	297000	297000	297000	0
20	20240912	204100	19821052500	297000	297000	297000	297000	0
21	20240912	204000	19821052500	297000	297000	297000	297000	0
22	20240912	203900	19821052500	297000	297000	297000	297000	0
23	20240912	203800	19821052500	297000	297000	297000	297000	0
24	20240912	203700	19821052500	297000	297000	297000	297000	0
25	20240912	203600	19821052500	297000	297000	297000	297000	0
26	20240912	203500	19821052500	297000	297000	297000	297000	0
27	20240912	203400	19821052500	297000	297000	297000	297000	0
28	20240912	203300	19821052500	297000	297000	297000	297000	0
29	20240912	203200	19821052500	297000	297000	297000	297000	0
30	20240912	203100	19821052500	297000	297000	297000	297000	0
31	20240912	203000	19821052500	297000	297000	297000	297000	0
32	20240912	202900	19821052500	297000	297000	297000	297000	1149
33	20240912	202800	19821052500	297000	297000	297000	297000	0
34	20240912	202700	19821052500	297000	297000	297000	297000	0
35	20240912	202600	19821052500	297000	297000	297000	297000	0
36	20240912	202500	19821052500	297000	297000	297000	297000	0
37	20240912	202400	19821052500	297000	297000	297000	297000	0
38	20240912	202300	19821052500	297000	297000	297000	297000	0
39	20240912	202200	19821052500	297000	297000	297000	297000	0
40	20240912	202100	19821052500	297000	297000	297000	297000	0
41	20240912	202000	19821052500	297000	297000	297000	297000	0
42	20240912	201900	19821052500	297000	297000	297000	297000	0
43	20240912	201800	19821052500	297000	297000	297000	297000	0
44	20240912	201700	19821052500	297000	297000	297000	297000	0
45	20240912	201600	19821052500	297000	297000	297000	297000	0
46	20240912	201500	19821052500	297000	297000	297000	297000	0
47	20240912	201400	19821052500	297000	297000	297000	297000	0
48	20240912	201300	19821052500	297000	297000	297000	297000	0
49	20240912	201200	19821052500	297000	297000	297000	297000	0
50	20240912	201100	19821052500	297000	297000	297000	297000	0
51	20240912	201000	19821052500	297000	297000	297000	297000	0
52	20240912	200900	19821052500	297000	297000	297000	297000	0
53	20240912	200800	19821052500	297000	297000	297000	297000	0
54	20240912	200700	19821052500	297000	297000	297000	297000	0
55	20240912	200600	19821052500	297000	297000	297000	297000	0
56	20240912	200500	19821052500	297000	297000	297000	297000	0
57	20240912	200400	19821052500	297000	297000	297000	297000	0
58	20240912	200300	19821052500	297000	297000	297000	297000	0
59	20240912	200200	19821052500	297000	297000	297000	297000	0
60	20240912	200100	19821052500	297000	297000	297000	297000	0
61	20240912	200000	19821052500	297000	297000	297000	297000	0
62	20240912	195900	19821052500	297000	297000	297000	297000	1149
63	20240912	195800	19821052500	297000	297000	297000	297000	0
64	20240912	195700	19821052500	297000	297000	297000	297000	0
65	20240912	195600	19821052500	297000	297000	297000	297000	0
66	20240912	195500	19821052500	297000	297000	297000	297000	0
67	20240912	195400	19821052500	297000	297000	297000	297000	0
68	20240912	195300	19821052500	297000	297000	297000	297000	0
69	20240912	195200	19821052500	297000	297000	297000	297000	0
70	20240912	195100	19821052500	297000	297000	297000	297000	0
71	20240912	195000	19821052500	297000	297000	297000	297000	0
72	20240912	194900	19821052500	297000	297000	297000	297000	0
73	20240912	194800	19821052500	297000	297000	297000	297000	0
74	20240912	194700	19821052500	297000	297000	297000	297000	0
75	20240912	194600	19821052500	297000	297000	297000	297000	0
76	20240912	194500	19821052500	297000	297000	297000	297000	0
77	20240912	194400	19821052500	297000	297000	297000	297000	0
78	20240912	194300	19821052500	297000	297000	297000	297000	0
79	20240912	194200	19821052500	297000	297000	297000	297000	0
80	20240912	194100	19821052500	297000	297000	297000	297000	0
81	20240912	194000	19821052500	297000	297000	297000	297000	0
82	20240912	193900	19821052500	297000	297000	297000	297000	0
83	20240912	193800	19821052500	297000	297000	297000	297000	0
84	20240912	193700	19821052500	297000	297000	297000	297000	0
85	20240912	193600	19821052500	297000	297000	297000	297000	0
86	20240912	193500	19821052500	297000	297000	297000	297000	0
87	20240912	193400	19821052500	297000	297000	297000	297000	0
88	20240912	193300	19821052500	297000	297000	297000	297000	0
89	20240912	193200	19821052500	297000	297000	297000	297000	0
90	20240912	193100	19821052500	297000	297000	297000	297000	0
91	20240912	193000	19821052500	297000	297000	297000	297000	0
92	20240912	192900	19821052500	297000	297000	297000	297000	1149
93	20240912	192800	19821052500	297000	297000	297000	297000	0
94	20240912	192700	19821052500	297000	297000	297000	297000	0
95	20240912	192600	19821052500	297000	297000	297000	297000	0
96	20240912	192500	19821052500	297000	297000	297000	297000	0
97	20240912	192400	19821052500	297000	297000	297000	297000	0
98	20240912	192300	19821052500	297000	297000	297000	297000	0
99	20240912	192200	19821052500	297000	297000	297000	297000	0
100	20240912	192100	19821052500	297000	297000	297000	297000	0
101	20240912	192000	19821052500	297000	297000	297000	297000	0
102	20240912	191900	19821052500	297000	297000	297000	297000	0
103	20240912	191800	19821052500	297000	297000	297000	297000	0
104	20240912	191700	19821052500	297000	297000	297000	297000	0
105	20240912	191600	19821052500	297000	297000	297000	297000	0
106	20240912	191500	19821052500	297000	297000	297000	297000	0
107	20240912	191400	19821052500	297000	297000	297000	297000	0
108	20240912	191300	19821052500	297000	297000	297000	297000	0
109	20240912	191200	19821052500	297000	297000	297000	297000	0
110	20240912	191100	19821052500	297000	297000	297000	297000	0
111	20240912	191000	19821052500	297000	297000	297000	297000	0
112	20240912	190900	19821052500	297000	297000	297000	297000	0
113	20240912	190800	19821052500	297000	297000	297000	297000	0
114	20240912	190700	19821052500	297000	297000	297000	297000	0
115	20240912	190600	19821052500	297000	297000	297000	297000	0
116	20240912	190500	19821052500	297000	297000	297000	297000	0
117	20240912	190400	19821052500	297000	297000	297000	297000	0
118	20240912	190300	19821052500	297000	297000	297000	297000	0
119	20240912	190200	19821052500	297000	297000	297000	297000	0
120	20240912	190100	19821052500	297000	297000	297000	297000	0
121	20240912	190000	19821052500	297000	297000	297000	297000	0
122	20240912	185900	19821052500	297000	297000	297000	297000	1149
123	20240912	185800	19821052500	297000	297000	297000	297000	0
124	20240912	185700	19821052500	297000	297000	297000	297000	0
125	20240912	185600	19821052500	297000	297000	297000	297000	0
126	20240912	185500	19821052500	297000	297000	297000	297000	0
127	20240912	185400	19821052500	297000	297000	297000	297000	0
128	20240912	185300	19821052500	297000	297000	297000	297000	0
129	20240912	185200	19821052500	297000	297000	297000	297000	0
130	20240912	185100	19821052500	297000	297000	297000	297000	0
131	20240912	185000	19821052500	297000	297000	297000	297000	0
132	20240912	184900	19821052500	297000	297000	297000	297000	0
133	20240912	184800	19821052500	297000	297000	297000	297000	0
134	20240912	184700	19821052500	297000	297000	297000	297000	0
135	20240912	184600	19821052500	297000	297000	297000	297000	0
136	20240912	184500	19821052500	297000	297000	297000	297000	0
137	20240912	184400	19821052500	297000	297000	297000	297000	0
138	20240912	184300	19821052500	297000	297000	297000	297000	0
139	20240912	184200	19821052500	297000	297000	297000	297000	0
140	20240912	184100	19821052500	297000	297000	297000	297000	0
141	20240912	184000	19821052500	297000	297000	297000	297000	0
142	20240912	183900	19821052500	297000	297000	297000	297000	0
143	20240912	183800	19821052500	297000	297000	297000	297000	0
144	20240912	183700	19821052500	297000	297000	297000	297000	0
145	20240912	183600	19821052500	297000	297000	297000	297000	0
146	20240912	183500	19821052500	297000	297000	297000	297000	0
147	20240912	183400	19821052500	297000	297000	297000	297000	0
148	20240912	183300	19821052500	297000	297000	297000	297000	0
149	20240912	183200	19821052500	297000	297000	297000	297000	0
150	20240912	183100	19821052500	297000	297000	297000	297000	0
151	20240912	183000	19821052500	297000	297000	297000	297000	0
152	20240912	182900	19821052500	297000	297000	297000	297000	1149
153	20240912	182800	19821052500	297000	297000	297000	297000	0
154	20240912	182700	19821052500	297000	297000	297000	297000	0
155	20240912	182600	19821052500	297000	297000	297000	297000	0
156	20240912	182500	19821052500	297000	297000	297000	297000	0
157	20240912	182400	19821052500	297000	297000	297000	297000	0
158	20240912	182300	19821052500	297000	297000	297000	297000	0
159	20240912	182200	19821052500	297000	297000	297000	297000	0
160	20240912	182100	19821052500	297000	297000	297000	297000	0
161	20240912	182000	19821052500	297000	297000	297000	297000	0
162	20240912	181900	19821052500	297000	297000	297000	297000	0
163	20240912	181800	19821052500	297000	297000	297000	297000	0
164	20240912	181700	19821052500	297000	297000	297000	297000	0
165	20240912	181600	19821052500	297000	297000	297000	297000	0
166	20240912	181500	19821052500	297000	297000	297000	297000	0
167	20240912	181400	19821052500	297000	297000	297000	297000	0
168	20240912	181300	19821052500	297000	297000	297000	297000	0
169	20240912	181200	19821052500	297000	297000	297000	297000	0
170	20240912	181100	19821052500	297000	297000	297000	297000	0
171	20240912	181000	19821052500	297000	297000	297000	297000	0
172	20240912	180900	19821052500	297000	297000	297000	297000	0
173	20240912	180800	19821052500	297000	297000	297000	297000	0
174	20240912	180700	19821052500	297000	297000	297000	297000	0
175	20240912	180600	19821052500	297000	297000	297000	297000	0
176	20240912	180500	19821052500	297000	297000	297000	297000	0
177	20240912	180400	19821052500	297000	297000	297000	297000	0
178	20240912	180300	19821052500	297000	297000	297000	297000	0
179	20240912	180200	19821052500	297000	297000	297000	297000	0
180	20240912	180100	19821052500	297000	297000	297000	297000	0
181	20240912	180000	19821052500	297000	297000	297000	297000	0
182	20240912	175900	19821052500	297000	297000	297000	297000	1149
183	20240912	175800	19821052500	297000	297000	297000	297000	0
184	20240912	175700	19821052500	297000	297000	297000	297000	0
185	20240912	175600	19821052500	297000	297000	297000	297000	0
186	20240912	175500	19821052500	297000	297000	297000	297000	0
187	20240912	175400	19821052500	297000	297000	297000	297000	0
188	20240912	175300	19821052500	297000	297000	297000	297000	0
189	20240912	175200	19821052500	297000	297000	297000	297000	0
190	20240912	175100	19821052500	297000	297000	297000	297000	0
191	20240912	175000	19821052500	297000	297000	297000	297000	0
192	20240912	174900	19821052500	297000	297000	297000	297000	0
193	20240912	174800	19821052500	297000	297000	297000	297000	0
194	20240912	174700	19821052500	297000	297000	297000	297000	0
195	20240912	174600	19821052500	297000	297000	297000	297000	0
196	20240912	174500	19821052500	297000	297000	297000	297000	0
197	20240912	174400	19821052500	297000	297000	297000	297000	0
198	20240912	174300	19821052500	297000	297000	297000	297000	0
199	20240912	174200	19821052500	297000	297000	297000	297000	0
200	20240912	174100	19821052500	297000	297000	297000	297000	0
201	20240912	174000	19821052500	297000	297000	297000	297000	0
202	20240912	173900	19821052500	297000	297000	297000	297000	0
203	20240912	173800	19821052500	297000	297000	297000	297000	0
204	20240912	173700	19821052500	297000	297000	297000	297000	0
205	20240912	173600	19821052500	297000	297000	297000	297000	0
206	20240912	173500	19821052500	297000	297000	297000	297000	0
207	20240912	173400	19821052500	297000	297000	297000	297000	0
208	20240912	173300	19821052500	297000	297000	297000	297000	0
209	20240912	173200	19821052500	297000	297000	297000	297000	0
210	20240912	173100	19821052500	297000	297000	297000	297000	0
211	20240912	173000	19821052500	297000	297000	297000	297000	0
212	20240912	172900	19821052500	297000	297000	297000	297000	1149
213	20240912	172800	19821052500	297000	297000	297000	297000	0
214	20240912	172700	19821052500	297000	297000	297000	297000	0
215	20240912	172600	19821052500	297000	297000	297000	297000	0
216	20240912	172500	19821052500	297000	297000	297000	297000	0
217	20240912	172400	19821052500	297000	297000	297000	297000	0
218	20240912	172300	19821052500	297000	297000	297000	297000	0
219	20240912	172200	19821052500	297000	297000	297000	297000	0
220	20240912	172100	19821052500	297000	297000	297000	297000	0
221	20240912	172000	19821052500	297000	297000	297000	297000	0
222	20240912	171900	19821052500	297000	297000	297000	297000	0
223	20240912	171800	19821052500	297000	297000	297000	297000	0
224	20240912	171700	19821052500	297000	297000	297000	297000	0
225	20240912	171600	19821052500	297000	297000	297000	297000	0
226	20240912	171500	19821052500	297000	297000	297000	297000	0
227	20240912	171400	19821052500	297000	297000	297000	297000	0
228	20240912	171300	19821052500	297000	297000	297000	297000	0
229	20240912	171200	19821052500	297000	297000	297000	297000	0
230	20240912	171100	19821052500	297000	297000	297000	297000	0
231	20240912	171000	19821052500	297000	297000	297000	297000	0
232	20240912	170900	19821052500	297000	297000	297000	297000	0
233	20240912	170800	19821052500	297000	297000	297000	297000	0
234	20240912	170700	19821052500	297000	297000	297000	297000	0
235	20240912	170600	19821052500	297000	297000	297000	297000	0
236	20240912	170500	19821052500	297000	297000	297000	297000	0
237	20240912	170400	19821052500	297000	297000	297000	297000	0
238	20240912	170300	19821052500	297000	297000	297000	297000	0
239	20240912	170200	19821052500	297000	297000	297000	297000	0
240	20240912	170100	19821052500	297000	297000	297000	297000	0
241	20240912	170000	19821052500	297000	297000	297000	297000	0
242	20240912	165900	19821052500	297000	297000	297000	297000	1149
243	20240912	165800	19821052500	297000	297000	297000	297000	0
244	20240912	165700	19821052500	297000	297000	297000	297000	0
245	20240912	165600	19821052500	297000	297000	297000	297000	0
246	20240912	165500	19821052500	297000	297000	297000	297000	0
247	20240912	165400	19821052500	297000	297000	297000	297000	0
248	20240912	165300	19821052500	297000	297000	297000	297000	0
249	20240912	165200	19821052500	297000	297000	297000	297000	0
250	20240912	165100	19821052500	297000	297000	297000	297000	0
251	20240912	165000	19821052500	297000	297000	297000	297000	0
252	20240912	164900	19821052500	297000	297000	297000	297000	0
253	20240912	164800	19821052500	297000	297000	297000	297000	0
254	20240912	164700	19821052500	297000	297000	297000	297000	0
255	20240912	164600	19821052500	297000	297000	297000	297000	0
256	20240912	164500	19821052500	297000	297000	297000	297000	0
257	20240912	164400	19821052500	297000	297000	297000	297000	0
258	20240912	164300	19821052500	297000	297000	297000	297000	0
259	20240912	164200	19821052500	297000	297000	297000	297000	0
260	20240912	164100	19821052500	297000	297000	297000	297000	0
261	20240912	164000	19821052500	297000	297000	297000	297000	0
262	20240912	163900	19821052500	297000	297000	297000	297000	0
263	20240912	163800	19821052500	297000	297000	297000	297000	0
264	20240912	163700	19821052500	297000	297000	297000	297000	0
265	20240912	163600	19821052500	297000	297000	297000	297000	0
266	20240912	163500	19821052500	297000	297000	297000	297000	0
267	20240912	163400	19821052500	297000	297000	297000	297000	0
268	20240912	163300	19821052500	297000	297000	297000	297000	0
269	20240912	163200	19821052500	297000	297000	297000	297000	0
270	20240912	163100	19821052500	297000	297000	297000	297000	0
271	20240912	163000	19821052500	297000	297000	297000	297000	0
272	20240912	162900	19821052500	297000	297000	297000	297000	1149
273	20240912	162800	19821052500	297000	297000	297000	297000	0
274	20240912	162700	19821052500	297000	297000	297000	297000	0
275	20240912	162600	19821052500	297000	297000	297000	297000	0
276	20240912	162500	19821052500	297000	297000	297000	297000	0
277	20240912	162400	19821052500	297000	297000	297000	297000	0
278	20240912	162300	19821052500	297000	297000	297000	297000	0
279	20240912	162200	19821052500	297000	297000	297000	297000	0
280	20240912	162100	19821052500	297000	297000	297000	297000	0
281	20240912	162000	19821052500	297000	297000	297000	297000	0
282	20240912	161900	19821052500	297000	297000	297000	297000	0
283	20240912	161800	19821052500	297000	297000	297000	297000	0
284	20240912	161700	19821052500	297000	297000	297000	297000	0
285	20240912	161600	19821052500	297000	297000	297000	297000	0
286	20240912	161500	19821052500	297000	297000	297000	297000	0
287	20240912	161400	19821052500	297000	297000	297000	297000	0
288	20240912	161300	19821052500	297000	297000	297000	297000	0
289	20240912	161200	19821052500	297000	297000	297000	297000	0
290	20240912	161100	19821052500	297000	297000	297000	297000	0
291	20240912	161000	19821052500	297000	297000	297000	297000	0
292	20240912	160900	19821052500	297000	297000	297000	297000	0
293	20240912	160800	19821052500	297000	297000	297000	297000	0
294	20240912	160700	19821052500	297000	297000	297000	297000	0
295	20240912	160600	19821052500	297000	297000	297000	297000	0
296	20240912	160500	19821052500	297000	297000	297000	297000	0
297	20240912	160400	19821052500	297000	297000	297000	297000	0
298	20240912	160300	19821052500	297000	297000	297000	297000	0
299	20240912	160200	19821052500	297000	297000	297000	297000	0
300	20240912	160100	19821052500	297000	297000	297000	297000	0
301	20240912	160000	19821052500	297000	297000	297000	297000	0
302	20240912	155900	19821052500	297000	297000	297000	297000	1149
303	20240912	155800	19821052500	297000	297000	297000	297000	0
304	20240912	155700	19821052500	297000	297000	297000	297000	0
305	20240912	155600	19821052500	297000	297000	297000	297000	0
306	20240912	155500	19821052500	297000	297000	297000	297000	0
307	20240912	155400	19821052500	297000	297000	297000	297000	0
308	20240912	155300	19821052500	297000	297000	297000	297000	0
309	20240912	155200	19821052500	297000	297000	297000	297000	0
310	20240912	155100	19821052500	297000	297000	297000	297000	0
311	20240912	155000	19821052500	297000	297000	297000	297000	0
312	20240912	154900	19821052500	297000	297000	297000	297000	0
313	20240912	154800	19821052500	297000	297000	297000	297000	0
314	20240912	154700	19821052500	297000	297000	297000	297000	0
315	20240912	154600	19821052500	297000	297000	297000	297000	0
316	20240912	154500	19821052500	297000	297000	297000	297000	0
317	20240912	154400	19821052500	297000	297000	297000	297000	0
318	20240912	154300	19821052500	297000	297000	297000	297000	0
319	20240912	154200	19821052500	297000	297000	297000	297000	0
320	20240912	154100	19821052500	297000	297000	297000	297000	0
321	20240912	154000	19821052500	297000	297000	297000	297000	0
322	20240912	153900	19821052500	297000	297000	297000	297000	0
323	20240912	153800	19821052500	297000	297000	297000	297000	0
324	20240912	153700	19821052500	297000	297000	297000	297000	0
325	20240912	153600	19821052500	297000	297000	297000	297000	0
326	20240912	153500	19821052500	297000	297000	297000	297000	0
327	20240912	153400	19821052500	297000	297000	297000	297000	0
328	20240912	153300	19821052500	297000	297000	297000	297000	0
329	20240912	153200	19821052500	297000	297000	297000	297000	0
330	20240912	153100	19821052500	297000	297000	297000	297000	0
331	20240912	153000	19821052500	297000	297000	297000	297000	1149
332	20240912	152900	19479799500	297000	297000	297000	297000	0
333	20240912	152800	19479799500	297000	297000	297000	297000	0
334	20240912	152700	19479799500	297000	297000	297000	297000	0
335	20240912	152600	19479799500	297000	297000	297000	297000	0
336	20240912	152500	19479799500	297000	297000	297000	297000	0
337	20240912	152400	19479799500	297000	297000	297000	297000	0
338	20240912	152300	19479799500	297000	297000	297000	297000	0
339	20240912	152200	19479799500	297000	297000	297000	297000	0
340	20240912	152100	19479799500	297000	297000	297000	297000	0
341	20240912	152000	19479799500	297000	297000	297000	297000	0
342	20240912	151900	19479799500	297000	297000	297500	297000	228
343	20240912	151800	19412072500	297000	297000	297500	297000	224
344	20240912	151700	19345537500	297500	297000	297500	297000	46
345	20240912	151600	19331861500	297000	298000	298000	297000	317
346	20240912	151500	19237697500	297500	298000	298000	297500	130
347	20240912	151400	19199013500	298000	298000	298000	298000	38
348	20240912	151300	19187689500	298000	297500	298000	297500	19
349	20240912	151200	19182031000	298000	298000	298000	297500	32
350	20240912	151100	19172503000	297500	298000	298000	297500	17
351	20240912	151000	19167439000	298000	298000	298000	297500	44
352	20240912	150900	19154341500	297000	297500	297500	297000	115
353	20240912	150800	19120144500	298000	298000	298000	297000	160
354	20240912	150700	19072586500	297500	298000	298000	297500	55
355	20240912	150600	19056213500	297500	299000	299000	297000	916
356	20240912	150500	18783527000	299000	299500	299500	298500	85
357	20240912	150400	18758113500	299000	299500	299500	299000	117
358	20240912	150300	18723091500	299500	299500	299500	299000	32
359	20240912	150200	18713508500	299000	299500	299500	299000	44
360	20240912	150100	18700331000	299000	299500	299500	299000	37
361	20240912	150000	18689253000	299500	299000	299500	298500	136
362	20240912	145900	18648578500	299000	298500	299000	298500	103
363	20240912	145800	18617796000	298500	298500	298500	298000	46
364	20240912	145700	18604067000	298500	298000	298500	298000	19
365	20240912	145600	18598396500	298500	298500	298500	298000	59
366	20240912	145500	18580786000	298500	298500	298500	298000	60
367	20240912	145400	18562876500	298000	299000	299000	298000	278
368	20240912	145300	18479902000	299000	298500	299000	298500	38
369	20240912	145200	18468540500	299000	299000	299000	298500	74
370	20240912	145100	18446415000	299000	299000	299000	298500	26
371	20240912	145000	18438642000	298500	299000	299000	298500	27
372	20240912	144900	18430570500	299000	299000	299000	298500	98
373	20240912	144800	18401271500	299000	299000	299000	298500	45
374	20240912	144700	18387819000	298500	299000	299000	298500	50
375	20240912	144600	18372871000	299000	299500	299500	299000	144
376	20240912	144500	18329782000	299500	300000	300000	299500	113
377	20240912	144400	18295910000	300000	300000	300000	299500	100
378	20240912	144300	18265945500	300000	300000	300000	299500	38
379	20240912	144200	18254548500	299500	300000	300000	299500	75
380	20240912	144100	18232067000	299500	300000	300000	299500	92
381	20240912	144000	18204496500	299500	299500	300000	299500	44
382	20240912	143900	18191301000	300000	300000	300000	299500	51
383	20240912	143800	18176003500	300000	299500	300000	299500	46
384	20240912	143700	18162207000	299500	299500	299500	299000	181
385	20240912	143600	18107998000	299500	299500	299500	299000	42
386	20240912	143500	18095426500	299500	299500	299500	299000	42
387	20240912	143400	18082848000	299500	299000	299500	299000	80
388	20240912	143300	18058904500	299000	299500	300000	299000	78
389	20240912	143200	18035533500	299500	299500	300000	299000	58
390	20240912	143100	18018153500	299500	300000	300000	299000	119
391	20240912	143000	17982498000	299500	299500	300000	299500	75
392	20240912	142900	17960007000	299500	300000	300000	299500	116
393	20240912	142800	17925215000	300000	300000	300000	299500	42
394	20240912	142700	17912616000	299500	299500	300000	299500	107
395	20240912	142600	17880549500	299500	299500	299500	299500	52
396	20240912	142500	17864975500	299500	299500	299500	299000	27
397	20240912	142400	17856889500	299500	299500	299500	299000	54
398	20240912	142300	17840719500	299500	299000	300000	299000	64
399	20240912	142200	17821548000	299500	299000	300000	299000	467
400	20240912	142100	17681686500	299500	299500	299500	299000	89
401	20240912	142000	17655034500	299000	299500	299500	299000	45
402	20240912	141900	17641560000	299500	299500	299500	299000	49
403	20240912	141800	17626886500	299500	299500	299500	299000	40
404	20240912	141700	17614907500	299500	299000	299500	299000	79
405	20240912	141600	17591276000	299000	299000	299000	298500	69
406	20240912	141500	17570646500	298500	299000	299000	298500	28
407	20240912	141400	17562275500	299000	299000	299000	299000	46
408	20240912	141300	17548521500	299000	299000	299000	298500	31
409	20240912	141200	17539253500	299000	298500	299000	298500	60
410	20240912	141100	17521338000	298500	298500	298500	298000	57
411	20240912	141000	17504325000	298500	298500	298500	298000	40
412	20240912	140900	17492385500	298500	299000	299000	298000	71
413	20240912	140800	17471171500	299000	299000	299000	298500	52
414	20240912	140700	17455635500	298500	299000	299000	298500	42
415	20240912	140600	17443087000	299000	298500	299000	298000	159
416	20240912	140500	17395627000	298500	298000	298500	297500	92
417	20240912	140400	17368190500	298000	298500	298500	298000	161
418	20240912	140300	17320196000	298500	298500	298500	298000	40
419	20240912	140200	17308260500	298500	298500	298500	298000	48
420	20240912	140100	17293935500	298000	298500	298500	298000	55
421	20240912	140000	17277521500	298500	298500	298500	298000	26
422	20240912	135900	17269763000	298500	298000	298500	297500	65
423	20240912	135800	17250381500	298000	298500	298500	297500	53
424	20240912	135700	17234570500	298000	298500	298500	297500	77
425	20240912	135600	17211612500	298500	298000	298500	298000	54
426	20240912	135500	17195516000	298000	298500	299000	297500	245
427	20240912	135400	17122493500	299000	299000	299000	298000	72
428	20240912	135300	17100988000	298500	299000	299000	298500	124
429	20240912	135200	17063959000	299000	299000	299000	298500	40
430	20240912	135100	17051999500	299000	299000	299500	298500	60
431	20240912	135000	17034062500	298500	299500	299500	298500	90
432	20240912	134900	17007140000	299500	299500	299500	298500	80
433	20240912	134800	16983211000	299500	300000	300000	299000	97
434	20240912	134700	16954190500	299500	299500	300000	299500	59
435	20240912	134600	16936512000	299500	299500	299500	299000	61
436	20240912	134500	16918253500	299000	299000	300000	299000	94
437	20240912	134400	16890101000	299500	299500	299500	298500	95
438	20240912	134300	16861685500	299500	300000	300000	299000	83
439	20240912	134200	16836829500	300000	299000	300000	299000	100
440	20240912	134100	16806888000	299000	299500	299500	299000	91
441	20240912	134000	16779676500	299000	298500	299500	298500	69
442	20240912	133900	16759043500	298500	299500	299500	298500	120
443	20240912	133800	16723166500	299500	300000	300000	299500	95
444	20240912	133700	16694712000	299500	299000	300000	299000	63
445	20240912	133600	16675851500	299000	299500	299500	298500	89
446	20240912	133500	16649236000	299000	300000	300000	298500	377
447	20240912	133400	16536478000	300000	300000	300000	299500	67
448	20240912	133300	16516380000	300000	300000	300000	299500	91
449	20240912	133200	16489095000	300000	300000	300500	299500	221
450	20240912	133100	16422796500	299500	300000	300000	299500	41
451	20240912	133000	16410499500	299500	300000	300000	299500	60
452	20240912	132900	16392504000	299000	300000	300000	299000	96
453	20240912	132800	16363727500	299500	299500	300000	299000	72
454	20240912	132700	16342154500	299500	300000	300000	299000	66
455	20240912	132600	16322376500	299500	299500	300000	299500	45
456	20240912	132500	16308890000	299500	298500	299500	298500	74
457	20240912	132400	16286731500	299000	299000	299000	298500	93
458	20240912	132300	16258931500	299000	299000	299000	298500	40
459	20240912	132200	16246972500	299000	299000	299000	298500	52
460	20240912	132100	16231428500	299000	299500	299500	299000	96
461	20240912	132000	16202712500	299500	299500	299500	299000	88
462	20240912	131900	16176383500	299500	299500	300000	299500	52
463	20240912	131800	16160796000	300000	299000	300000	299000	71
464	20240912	131700	16139528500	299500	300000	300000	299000	100
465	20240912	131600	16109580500	300000	300000	300000	300000	32
466	20240912	131500	16099980500	300000	299500	300000	299500	56
467	20240912	131400	16083199500	299500	299500	299500	299000	121
468	20240912	131300	16046985500	299500	300000	300000	299000	47
469	20240912	131200	16032908500	300000	300000	300000	299000	53
470	20240912	131100	16017014000	299500	299500	300000	299500	86
471	20240912	131000	15991235000	299500	299500	300000	299500	75
472	20240912	130900	15968764000	300000	300500	300500	299500	98
473	20240912	130800	15939381000	300500	300000	300500	299500	51
474	20240912	130700	15924071500	300500	300000	300500	300000	147
475	20240912	130600	15879956500	300000	300000	300500	300000	53
476	20240912	130500	15864046500	300000	300500	300500	300000	155
477	20240912	130400	15817527000	300500	300500	300500	300500	52
478	20240912	130300	15801901000	300500	300000	300500	300000	220
479	20240912	130200	15735878000	300000	300000	300000	300000	52
480	20240912	130100	15720278000	300000	300000	300000	300000	25
481	20240912	130000	15712778000	300000	300000	300000	299500	84
482	20240912	125900	15687578500	300000	300000	300000	299500	42
483	20240912	125800	15674979500	300000	300000	300000	299500	35
484	20240912	125700	15664480000	300000	300000	300000	299500	41
485	20240912	125600	15652180500	300000	299500	300000	299500	212
486	20240912	125500	15588674000	299500	299500	299500	299000	34
487	20240912	125400	15578491500	299500	299000	299500	299000	52
488	20240912	125300	15562933500	299000	299500	299500	297500	93
489	20240912	125200	15535123000	299500	300000	300000	299000	128
490	20240912	125100	15496789000	300000	300000	300000	299500	45
491	20240912	125000	15483290500	300000	300000	300000	299500	26
492	20240912	124900	15475491500	300000	300000	300000	299500	87
493	20240912	124800	15449399000	300000	300000	300000	297500	289
494	20240912	124700	15363056500	300000	300000	300000	299500	46
495	20240912	124600	15349257500	300000	300000	300000	299500	69
496	20240912	124500	15328567500	300000	300000	300000	299000	136
497	20240912	124400	15287827500	300000	300000	300000	299500	41
498	20240912	124300	15275528000	300000	299500	300000	299500	38
499	20240912	124200	15264129000	299500	299500	299500	299000	122
500	20240912	124100	15227590500	299500	299500	299500	299000	40
501	20240912	124000	15215611000	299500	299000	299500	299000	57
502	20240912	123900	15198540000	299500	299500	299500	299000	28
503	20240912	123800	15190160000	299500	299000	299500	298500	80
504	20240912	123700	15166225500	299000	299000	299000	298500	45
505	20240912	123600	15152771000	299000	298500	299000	298500	68
506	20240912	123500	15132456000	299000	299000	299000	299000	37
507	20240912	123400	15121393000	299000	298500	299000	298500	52
508	20240912	123300	15105855000	298500	298000	298500	298000	34
509	20240912	123200	15095707000	298500	298000	298500	298000	25
510	20240912	123100	15088245000	298000	298000	298500	297500	147
511	20240912	123000	15044475000	298000	298000	298000	298000	31
512	20240912	122900	15035237000	298000	298000	298000	298000	42
513	20240912	122800	15022721000	298000	298000	298000	297500	50
514	20240912	122700	15007835000	298000	298000	298000	298000	70
515	20240912	122600	14986975000	298000	298000	298000	297500	60
516	20240912	122500	14969107500	298000	298000	298000	297500	64
517	20240912	122400	14950057000	297500	298000	298000	297500	84
518	20240912	122300	14925038500	298000	298000	298000	297500	25
519	20240912	122200	14917591500	298000	298500	298500	297500	115
520	20240912	122100	14883318000	298500	298500	298500	298000	67
521	20240912	122000	14863341500	298500	298000	298500	297500	137
522	20240912	121900	14822540000	298500	298000	298500	297500	59
523	20240912	121800	14804955000	297000	298500	299000	297000	309
524	20240912	121700	14713056500	299000	299000	299000	298500	42
525	20240912	121600	14700502000	298000	298500	299000	298000	193
526	20240912	121500	14642957500	299500	299000	299500	299000	70
527	20240912	121400	14622015500	299000	299500	299500	299000	66
528	20240912	121300	14602277000	299500	299000	299500	298500	98
529	20240912	121200	14572963000	299000	299000	299500	299000	36
530	20240912	121100	14562191500	299000	299000	299000	299000	62
531	20240912	121000	14543653500	299000	298500	299000	298500	42
532	20240912	120900	14531109000	298500	298000	298500	298000	48
533	20240912	120800	14516786000	298000	298000	298500	298000	69
534	20240912	120700	14496220000	298000	299000	299000	298000	71
535	20240912	120600	14475040000	299000	299000	299000	298500	46
536	20240912	120500	14461291500	299000	299000	299000	298000	169
537	20240912	120400	14410867000	299500	299000	299500	298500	87
538	20240912	120300	14384868500	299000	299500	299500	299000	49
539	20240912	120200	14370209000	299000	299500	299500	299000	213
540	20240912	120100	14306482500	300000	300000	300000	299500	59
541	20240912	120000	14288799000	299500	299000	300000	299000	29
542	20240912	115900	14280112500	299000	299500	300000	299000	140
543	20240912	115800	14238216000	300000	300000	300000	299500	148
544	20240912	115700	14193869500	300000	300500	300500	300000	190
545	20240912	115600	14136860000	301000	300500	301000	300500	52
546	20240912	115500	14121229500	300500	300000	300500	300000	58
547	20240912	115400	14103801500	300500	300500	300500	300500	43
548	20240912	115300	14090880000	300000	300000	300500	300000	45
549	20240912	115200	14077360500	300500	301000	301000	300500	266
550	20240912	115100	13997412500	300500	301000	301000	300500	84
551	20240912	115000	13972133500	300500	301000	301000	300500	57
552	20240912	114900	13954978000	301000	301000	301000	300500	47
553	20240912	114800	13940831500	301000	301000	301000	300500	67
554	20240912	114700	13920666000	300500	301000	301000	300500	37
555	20240912	114600	13909531500	300500	300500	300500	300000	217
556	20240912	114500	13844324000	300500	300500	300500	300000	122
557	20240912	114400	13807664000	300500	300500	300500	300000	71
558	20240912	114300	13786329500	300500	300000	300500	299500	458
559	20240912	114200	13648852500	300000	300000	300000	300000	40
560	20240912	114100	13636852500	299500	300000	300000	299500	51
561	20240912	114000	13621554000	300000	300000	300000	299500	103
562	20240912	113900	13590655000	299500	299500	300000	299500	274
563	20240912	113800	13508573500	300000	300000	300000	299500	43
564	20240912	113700	13495676000	300000	300000	300000	299500	81
565	20240912	113600	13471376500	300000	300000	300000	299500	44
566	20240912	113500	13458177000	300000	300000	300000	299500	36
567	20240912	113400	13447378000	299500	300000	300000	299500	56
568	20240912	113300	13430583000	300000	300000	300000	299500	67
569	20240912	113200	13410488000	300000	300000	300000	299500	74
570	20240912	113100	13388289500	300000	300000	300000	299500	51
571	20240912	113000	13372990000	300000	299500	300000	299000	48
572	20240912	112900	13358605500	299000	299500	299500	299000	89
573	20240912	112800	13331952000	299500	299500	299500	299000	29
574	20240912	112700	13323267500	299500	298500	299500	298500	81
575	20240912	112600	13299032500	298500	299000	299500	298500	77
576	20240912	112500	13276003500	299000	299500	300000	299000	601
577	20240912	112400	13096192000	300000	300000	300000	300000	41
578	20240912	112300	13083892000	300000	300000	300000	299500	46
579	20240912	112200	13070094000	300000	300000	300000	299500	115
580	20240912	112100	13035601500	300000	299500	300000	299000	344
581	20240912	112000	12932573000	300000	300000	300000	299500	49
582	20240912	111900	12917874500	300500	300000	300500	300000	56
583	20240912	111800	12901059500	300000	300000	300500	299500	85
584	20240912	111700	12875555000	300000	300500	300500	300000	64
585	20240912	111600	12856329000	300500	300500	300500	300000	335
586	20240912	111500	12755812500	300500	300000	300500	300000	110
587	20240912	111400	12722794500	300500	300500	300500	300000	43
588	20240912	111300	12709876000	300500	300000	300500	299500	223
589	20240912	111200	12642960500	300000	300000	300000	299500	57
590	20240912	111100	12625861500	300500	300500	300500	300000	119
591	20240912	111000	12590138000	300500	300500	300500	300000	87
592	20240912	110900	12563996500	300500	300500	300500	300500	28
593	20240912	110800	12555582500	300500	300500	300500	300000	67
594	20240912	110700	12535456500	300500	300000	300500	300000	88
595	20240912	110600	12509052000	300000	300000	300000	300000	37
596	20240912	110500	12497952000	300000	300000	300000	299500	57
597	20240912	110400	12480853500	300000	300500	300500	299500	361
598	20240912	110300	12372695000	300500	300000	300500	300000	84
599	20240912	110200	12347484500	300000	300000	300000	299500	64
600	20240912	110100	12328290000	300000	300000	300000	299000	513
601	20240912	110000	12174420500	300000	299500	300000	299000	346
602	20240912	105900	12070892000	299500	299500	299500	299000	72
603	20240912	105800	12049330000	299500	299000	299500	299000	78
604	20240912	105700	12025971500	299500	299500	299500	299500	69
605	20240912	105600	12005306000	299000	299500	299500	299000	43
606	20240912	105500	11992428500	299500	298500	299500	298000	96
607	20240912	105400	11963748000	298500	299000	299000	298000	355
608	20240912	105300	11857778500	298500	299500	299500	298500	197
609	20240912	105200	11798817500	299500	299000	299500	299000	98
610	20240912	105100	11769470000	299500	299500	299500	299000	88
611	20240912	105000	11743115000	299500	299000	299500	299000	115
612	20240912	104900	11708682000	299000	299000	299000	299000	190
613	20240912	104800	11651872000	298500	299000	299000	298500	153
614	20240912	104700	11606183000	299000	299000	299000	298500	111
615	20240912	104600	11572998500	299000	298000	299000	298000	126
616	20240912	104500	11535369500	298000	298500	298500	298000	55
617	20240912	104400	11518953000	298500	298500	298500	298000	30
618	20240912	104300	11509999000	298500	298500	298500	298000	41
619	20240912	104200	11497761000	298500	298500	298500	298000	89
620	20240912	104100	11471195500	298500	299000	299000	298500	145
621	20240912	104000	11427906000	299000	299000	299000	298500	40
622	20240912	103900	11415946500	298500	298500	299000	298500	63
623	20240912	103800	11397110500	299000	299000	299000	298500	41
624	20240912	103700	11384853000	299000	299000	299000	298500	64
625	20240912	103600	11365727500	299000	298500	299000	298500	51
626	20240912	103500	11350489000	298500	298500	298500	298000	77
627	20240912	103400	11327507500	298500	298500	298500	298000	46
628	20240912	103300	11313777500	298500	298000	298500	297500	42
629	20240912	103200	11301257500	298000	298000	298000	297500	157
630	20240912	103100	11254473000	298000	298500	298500	297500	80
631	20240912	103000	11230627500	297500	298000	298500	297500	778
632	20240912	102900	10998836000	298000	298000	298000	297500	66
633	20240912	102800	10979174500	298000	297500	298000	297500	36
634	20240912	102700	10968449000	298000	298000	298000	297500	50
635	20240912	102600	10953549500	297500	297500	298000	297500	49
636	20240912	102500	10938953000	298000	298000	298000	297500	28
637	20240912	102400	10930611000	298000	298000	298000	297500	154
638	20240912	102300	10884747500	298000	298500	298500	297500	41
639	20240912	102200	10872529000	298500	298500	298500	298000	42
640	20240912	102100	10859996500	298500	298000	298500	298000	375
641	20240912	102000	10748228500	298000	297500	298000	297000	107
642	20240912	101900	10716384500	298000	298000	298000	297500	95
643	20240912	101800	10688102500	297500	298000	298000	297000	299
644	20240912	101700	10599149500	298000	298000	298000	297500	94
645	20240912	101600	10571140500	298000	297500	298000	297500	48
646	20240912	101500	10556838500	297500	298000	298000	297500	146
647	20240912	101400	10513367000	298000	298500	298500	297500	81
648	20240912	101300	10489226500	298500	298500	298500	298000	90
649	20240912	101200	10462373500	298000	298500	299000	297500	381
650	20240912	101100	10348767000	299000	298500	299000	298000	56
651	20240912	101000	10332048500	298500	299500	299500	298500	163
652	20240912	100900	10283354500	299500	299500	299500	299000	53
653	20240912	100800	10267492500	299500	298500	299500	298500	73
654	20240912	100700	10245675500	298500	298500	298500	298500	31
655	20240912	100600	10236422000	298500	298000	299500	298000	98
656	20240912	100500	10207168500	298500	298000	298500	298000	151
657	20240912	100400	10162128500	298000	298000	298000	297500	41
658	20240912	100300	10149911000	298500	298000	298500	297500	197
659	20240912	100200	10091222500	298000	299500	299500	298000	889
660	20240912	100100	9825725000	300000	300500	301500	299500	683
661	20240912	100000	9619975000	300000	302000	302000	300000	342
662	20240912	095900	9517102000	302000	302000	302000	301500	705
663	20240912	095800	9304390000	302000	302000	302000	301500	231
664	20240912	095700	9234640000	302000	301500	302000	301500	289
665	20240912	095600	9147379500	302000	301500	302000	301000	1232
666	20240912	095500	8775809500	301500	301000	301500	301000	498
667	20240912	095400	8625863000	301000	300500	301000	300500	1001
668	20240912	095300	8324568000	301000	300500	301000	300000	601
669	20240912	095200	8143965000	300000	299500	300000	299500	716
670	20240912	095100	7929169500	300000	300000	300000	299500	106
671	20240912	095000	7897380000	300000	299500	300000	298500	1024
672	20240912	094900	7590400500	299500	300000	300000	299500	197
673	20240912	094800	7531379500	300000	299500	300000	299500	256
674	20240912	094700	7454682000	299000	298000	299500	298000	1317
675	20240912	094600	7061149000	298500	298500	298500	298000	304
676	20240912	094500	6970514500	298500	298500	298500	298000	80
677	20240912	094400	6946653000	298500	298000	298500	298000	109
678	20240912	094300	6914128000	298500	298500	298500	298000	179
679	20240912	094200	6860752500	298500	298000	298500	298000	101
680	20240912	094100	6830633000	298500	298500	298500	298000	123
681	20240912	094000	6793932000	298000	298500	298500	298000	123
682	20240912	093900	6757218000	298500	298500	298500	298000	320
683	20240912	093800	6661700000	298500	298500	298500	298000	88
684	20240912	093700	6635443500	298500	298500	298500	298000	194
685	20240912	093600	6577535500	298500	298500	298500	298000	378
686	20240912	093500	6464703000	298500	298000	298500	297500	248
687	20240912	093400	6390780000	298000	298000	298000	297500	238
688	20240912	093300	6319945500	297500	298000	298000	297500	145
689	20240912	093200	6276789500	298000	297500	298000	297500	60
690	20240912	093100	6258910000	297500	297500	297500	297000	149
691	20240912	093000	6214587500	297500	297000	297500	296500	329
692	20240912	092900	6116880500	296500	296500	297000	296000	64
693	20240912	092800	6097903000	297000	297000	297000	296000	522
694	20240912	092700	5942948500	297000	297500	298000	297000	422
695	20240912	092600	5817419000	298000	299000	299000	298000	980
696	20240912	092500	5525263500	299000	298500	299000	298000	990
697	20240912	092400	5229717500	298500	298000	298500	298000	106
698	20240912	092300	5198111000	298000	298500	298500	297000	295
699	20240912	092200	5110257500	298500	298000	298500	297000	258
700	20240912	092100	5033464000	298000	298000	298500	297500	212
701	20240912	092000	4970333500	298500	299000	299000	298000	769
702	20240912	091900	4740965000	298500	297000	299000	297000	375
703	20240912	091800	4629213500	297000	297000	297000	296500	139
704	20240912	091700	4587958000	297000	297500	297500	297000	204
705	20240912	091600	4527334000	297500	299000	299000	297500	1207
706	20240912	091500	4168155000	298000	297500	298500	297500	527
707	20240912	091400	4011101000	297000	296500	297500	296500	245
708	20240912	091300	3938304500	296500	297000	297000	296500	434
709	20240912	091200	3809456500	297000	298000	298000	297000	219
710	20240912	091100	3744276500	297500	298500	300000	297500	1554
711	20240912	091000	3280016000	299000	298500	299000	298000	800
712	20240912	090900	3041247500	298000	299000	299500	298000	678
713	20240912	090800	2838794000	298500	298500	299500	298500	174
714	20240912	090700	2786742500	299000	296500	299000	296500	634
715	20240912	090600	2598061500	296500	299000	299000	296500	1336
716	20240912	090500	2200833500	300000	298000	300500	298000	1393
717	20240912	090400	1783540500	297500	297000	298500	296000	531
718	20240912	090300	1625777500	297000	299000	299000	297000	585
719	20240912	090200	1451772000	297000	296500	299000	296500	825
720	20240912	090100	1206575500	296500	300000	300000	296500	505
721	20240912	090000	1056050500	300000	300000	301500	298000	3527