KissMeData/005290/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184400,7100550250,28350,28350,28350,28350,3880
20240909,184300,7100550250,28350,28350,28350,28350,0
20240909,184200,7100550250,28350,28350,28350,28350,0
20240909,184100,7100550250,28350,28350,28350,28350,0
20240909,184000,7100550250,28350,28350,28350,28350,0
20240909,183900,7100550250,28350,28350,28350,28350,0
20240909,183800,7100550250,28350,28350,28350,28350,0
20240909,183700,7100550250,28350,28350,28350,28350,0
20240909,183600,7100550250,28350,28350,28350,28350,0
20240909,183500,7100550250,28350,28350,28350,28350,0
20240909,183400,7100550250,28350,28350,28350,28350,0
20240909,183300,7100550250,28350,28350,28350,28350,0
20240909,183200,7100550250,28350,28350,28350,28350,0
20240909,183100,7100550250,28350,28350,28350,28350,0
20240909,183000,7100550250,28350,28350,28350,28350,0
20240909,182900,7100550250,28350,28350,28350,28350,0
20240909,182800,7100550250,28350,28350,28350,28350,0
20240909,182700,7100550250,28350,28350,28350,28350,0
20240909,182600,7100550250,28350,28350,28350,28350,0
20240909,182500,7100550250,28350,28350,28350,28350,0
20240909,182400,7100550250,28350,28350,28350,28350,0
20240909,182300,7100550250,28350,28350,28350,28350,0
20240909,182200,7100550250,28350,28350,28350,28350,0
20240909,182100,7100550250,28350,28350,28350,28350,0
20240909,182000,7100550250,28350,28350,28350,28350,0
20240909,181900,7100550250,28350,28350,28350,28350,0
20240909,181800,7100550250,28350,28350,28350,28350,0
20240909,181700,7100550250,28350,28350,28350,28350,0
20240909,181600,7100550250,28350,28350,28350,28350,0
20240909,181500,7100550250,28350,28350,28350,28350,0
20240909,181400,7100550250,28350,28350,28350,28350,3880
20240909,181300,7100550250,28350,28350,28350,28350,0
20240909,181200,7100550250,28350,28350,28350,28350,0
20240909,181100,7100550250,28350,28350,28350,28350,0
20240909,181000,7100550250,28350,28350,28350,28350,0
20240909,180900,7100550250,28350,28350,28350,28350,0
20240909,180800,7100550250,28350,28350,28350,28350,0
20240909,180700,7100550250,28350,28350,28350,28350,0
20240909,180600,7100550250,28350,28350,28350,28350,0
20240909,180500,7100550250,28350,28350,28350,28350,0
20240909,180400,7100550250,28350,28350,28350,28350,0
20240909,180300,7100550250,28350,28350,28350,28350,0
20240909,180200,7100550250,28350,28350,28350,28350,0
20240909,180100,7100550250,28350,28350,28350,28350,0
20240909,180000,7100550250,28350,28350,28350,28350,0
20240909,175900,7100550250,28350,28350,28350,28350,0
20240909,175800,7100550250,28350,28350,28350,28350,0
20240909,175700,7100550250,28350,28350,28350,28350,0
20240909,175600,7100550250,28350,28350,28350,28350,0
20240909,175500,7100550250,28350,28350,28350,28350,0
20240909,175400,7100550250,28350,28350,28350,28350,0
20240909,175300,7100550250,28350,28350,28350,28350,0
20240909,175200,7100550250,28350,28350,28350,28350,0
20240909,175100,7100550250,28350,28350,28350,28350,0
20240909,175000,7100550250,28350,28350,28350,28350,0
20240909,174900,7100550250,28350,28350,28350,28350,0
20240909,174800,7100550250,28350,28350,28350,28350,0
20240909,174700,7100550250,28350,28350,28350,28350,0
20240909,174600,7100550250,28350,28350,28350,28350,0
20240909,174500,7100550250,28350,28350,28350,28350,0
20240909,174400,7100550250,28350,28350,28350,28350,3880
20240909,174300,7100550250,28350,28350,28350,28350,0
20240909,174200,7100550250,28350,28350,28350,28350,0
20240909,174100,7100550250,28350,28350,28350,28350,0
20240909,174000,7100550250,28350,28350,28350,28350,0
20240909,173900,7100550250,28350,28350,28350,28350,0
20240909,173800,7100550250,28350,28350,28350,28350,0
20240909,173700,7100550250,28350,28350,28350,28350,0
20240909,173600,7100550250,28350,28350,28350,28350,0
20240909,173500,7100550250,28350,28350,28350,28350,0
20240909,173400,7100550250,28350,28350,28350,28350,0
20240909,173300,7100550250,28350,28350,28350,28350,0
20240909,173200,7100550250,28350,28350,28350,28350,0
20240909,173100,7100550250,28350,28350,28350,28350,0
20240909,173000,7100550250,28350,28350,28350,28350,0
20240909,172900,7100550250,28350,28350,28350,28350,0
20240909,172800,7100550250,28350,28350,28350,28350,0
20240909,172700,7100550250,28350,28350,28350,28350,0
20240909,172600,7100550250,28350,28350,28350,28350,0
20240909,172500,7100550250,28350,28350,28350,28350,0
20240909,172400,7100550250,28350,28350,28350,28350,0
20240909,172300,7100550250,28350,28350,28350,28350,0
20240909,172200,7100550250,28350,28350,28350,28350,0
20240909,172100,7100550250,28350,28350,28350,28350,0
20240909,172000,7100550250,28350,28350,28350,28350,0
20240909,171900,7100550250,28350,28350,28350,28350,0
20240909,171800,7100550250,28350,28350,28350,28350,0
20240909,171700,7100550250,28350,28350,28350,28350,0
20240909,171600,7100550250,28350,28350,28350,28350,0
20240909,171500,7100550250,28350,28350,28350,28350,0
20240909,171400,7100550250,28350,28350,28350,28350,3880
20240909,171300,7100550250,28350,28350,28350,28350,0
20240909,171200,7100550250,28350,28350,28350,28350,0
20240909,171100,7100550250,28350,28350,28350,28350,0
20240909,171000,7100550250,28350,28350,28350,28350,0
20240909,170900,7100550250,28350,28350,28350,28350,0
20240909,170800,7100550250,28350,28350,28350,28350,0
20240909,170700,7100550250,28350,28350,28350,28350,0
20240909,170600,7100550250,28350,28350,28350,28350,0
20240909,170500,7100550250,28350,28350,28350,28350,0
20240909,170400,7100550250,28350,28350,28350,28350,0
20240909,170300,7100550250,28350,28350,28350,28350,0
20240909,170200,7100550250,28350,28350,28350,28350,0
20240909,170100,7100550250,28350,28350,28350,28350,0
20240909,170000,7100550250,28350,28350,28350,28350,0
20240909,165900,7100550250,28350,28350,28350,28350,0
20240909,165800,7100550250,28350,28350,28350,28350,0
20240909,165700,7100550250,28350,28350,28350,28350,0
20240909,165600,7100550250,28350,28350,28350,28350,0
20240909,165500,7100550250,28350,28350,28350,28350,0
20240909,165400,7100550250,28350,28350,28350,28350,0
20240909,165300,7100550250,28350,28350,28350,28350,0
20240909,165200,7100550250,28350,28350,28350,28350,0
20240909,165100,7100550250,28350,28350,28350,28350,0
20240909,165000,7100550250,28350,28350,28350,28350,0
20240909,164900,7100550250,28350,28350,28350,28350,0
20240909,164800,7100550250,28350,28350,28350,28350,0
20240909,164700,7100550250,28350,28350,28350,28350,0
20240909,164600,7100550250,28350,28350,28350,28350,0
20240909,164500,7100550250,28350,28350,28350,28350,0
20240909,164400,7100550250,28350,28350,28350,28350,3880
20240909,164300,7100550250,28350,28350,28350,28350,0
20240909,164200,7100550250,28350,28350,28350,28350,0
20240909,164100,7100550250,28350,28350,28350,28350,0
20240909,164000,7100550250,28350,28350,28350,28350,0
20240909,163900,7100550250,28350,28350,28350,28350,0
20240909,163800,7100550250,28350,28350,28350,28350,0
20240909,163700,7100550250,28350,28350,28350,28350,0
20240909,163600,7100550250,28350,28350,28350,28350,0
20240909,163500,7100550250,28350,28350,28350,28350,0
20240909,163400,7100550250,28350,28350,28350,28350,0
20240909,163300,7100550250,28350,28350,28350,28350,0
20240909,163200,7100550250,28350,28350,28350,28350,0
20240909,163100,7100550250,28350,28350,28350,28350,0
20240909,163000,7100550250,28350,28350,28350,28350,0
20240909,162900,7100550250,28350,28350,28350,28350,0
20240909,162800,7100550250,28350,28350,28350,28350,0
20240909,162700,7100550250,28350,28350,28350,28350,0
20240909,162600,7100550250,28350,28350,28350,28350,0
20240909,162500,7100550250,28350,28350,28350,28350,0
20240909,162400,7100550250,28350,28350,28350,28350,0
20240909,162300,7100550250,28350,28350,28350,28350,0
20240909,162200,7100550250,28350,28350,28350,28350,0
20240909,162100,7100550250,28350,28350,28350,28350,0
20240909,162000,7100550250,28350,28350,28350,28350,0
20240909,161900,7100550250,28350,28350,28350,28350,0
20240909,161800,7100550250,28350,28350,28350,28350,0
20240909,161700,7100550250,28350,28350,28350,28350,0
20240909,161600,7100550250,28350,28350,28350,28350,0
20240909,161500,7100550250,28350,28350,28350,28350,0
20240909,161400,7100550250,28350,28350,28350,28350,3880
20240909,161300,7100550250,28350,28350,28350,28350,0
20240909,161200,7100550250,28350,28350,28350,28350,0
20240909,161100,7100550250,28350,28350,28350,28350,0
20240909,161000,7100550250,28350,28350,28350,28350,0
20240909,160900,7100550250,28350,28350,28350,28350,0
20240909,160800,7100550250,28350,28350,28350,28350,0
20240909,160700,7100550250,28350,28350,28350,28350,0
20240909,160600,7100550250,28350,28350,28350,28350,0
20240909,160500,7100550250,28350,28350,28350,28350,0
20240909,160400,7100550250,28350,28350,28350,28350,0
20240909,160300,7100550250,28350,28350,28350,28350,0
20240909,160200,7100550250,28350,28350,28350,28350,0
20240909,160100,7100550250,28350,28350,28350,28350,0
20240909,160000,7100550250,28350,28350,28350,28350,0
20240909,155900,7100550250,28350,28350,28350,28350,0
20240909,155800,7100550250,28350,28350,28350,28350,0
20240909,155700,7100550250,28350,28350,28350,28350,0
20240909,155600,7100550250,28350,28350,28350,28350,0
20240909,155500,7100550250,28350,28350,28350,28350,0
20240909,155400,7100550250,28350,28350,28350,28350,0
20240909,155300,7100550250,28350,28350,28350,28350,0
20240909,155200,7100550250,28350,28350,28350,28350,0
20240909,155100,7100550250,28350,28350,28350,28350,0
20240909,155000,7100550250,28350,28350,28350,28350,0
20240909,154900,7100550250,28350,28350,28350,28350,0
20240909,154800,7100550250,28350,28350,28350,28350,0
20240909,154700,7100550250,28350,28350,28350,28350,0
20240909,154600,7100550250,28350,28350,28350,28350,0
20240909,154500,7100550250,28350,28350,28350,28350,0
20240909,154400,7100550250,28350,28350,28350,28350,3880
20240909,154300,7100550250,28350,28350,28350,28350,0
20240909,154200,7100550250,28350,28350,28350,28350,0
20240909,154100,7100550250,28350,28350,28350,28350,0
20240909,154000,7100550250,28350,28350,28350,28350,0
20240909,153900,7100550250,28350,28350,28350,28350,0
20240909,153800,7100550250,28350,28350,28350,28350,0
20240909,153700,7100550250,28350,28350,28350,28350,0
20240909,153600,7100550250,28350,28350,28350,28350,0
20240909,153500,7100550250,28350,28350,28350,28350,0
20240909,153400,7100550250,28350,28350,28350,28350,0
20240909,153300,7100550250,28350,28350,28350,28350,0
20240909,153200,7100550250,28350,28350,28350,28350,0
20240909,153100,7100550250,28350,28350,28350,28350,0
20240909,153000,7100550250,28350,28350,28350,28350,3880
20240909,152900,6990552250,28200,28200,28200,28200,0
20240909,152800,6990552250,28200,28200,28200,28200,0
20240909,152700,6990552250,28200,28200,28200,28200,0
20240909,152600,6990552250,28200,28200,28200,28200,0
20240909,152500,6990552250,28200,28200,28200,28200,0
20240909,152400,6990552250,28200,28200,28200,28200,0
20240909,152300,6990552250,28200,28200,28200,28200,0
20240909,152200,6990552250,28200,28200,28200,28200,0
20240909,152100,6990552250,28200,28200,28200,28200,0
20240909,152000,6990552250,28200,28200,28200,28200,0
20240909,151900,6990552250,28200,28200,28200,28150,598
20240909,151800,6973689650,28200,28150,28200,28150,940
20240909,151700,6947210750,28100,28150,28150,28100,398
20240909,151600,6936026000,28150,28150,28200,28150,309
20240909,151500,6927327400,28100,28250,28250,28100,887
20240909,151400,6902348950,28250,28100,28250,28100,738
20240909,151300,6881556700,28200,28200,28200,28150,1349
20240909,151200,6843561900,28150,28150,28200,28150,881
20240909,151100,6818753050,28150,28150,28200,28150,564
20240909,151000,6802870000,28150,28150,28200,28100,837
20240909,150900,6779294650,28150,28100,28200,28100,640
20240909,150800,6761274450,28150,28150,28200,28150,652
20240909,150700,6742913400,28200,28150,28200,28150,509
20240909,150600,6728579800,28150,28150,28200,28100,434
20240909,150500,6716370300,28150,28150,28150,28100,546
20240909,150400,6701007250,28200,28100,28200,28100,1548
20240909,150300,6657418650,28150,28100,28150,28050,598
20240909,150200,6640625250,28100,28050,28100,28050,842
20240909,150100,6616989850,28100,28100,28100,28050,804
20240909,150000,6594411600,28050,28050,28100,28050,766
20240909,145900,6572920000,28050,28050,28100,28050,645
20240909,145800,6554820600,28100,28050,28100,28050,519
20240909,145700,6540251950,28100,28050,28150,28050,334
20240909,145600,6530876650,28050,28050,28100,28000,511
20240909,145500,6516551050,28050,28050,28050,28000,413
20240909,145400,6504975200,28000,28050,28050,28000,554
20240909,145300,6489449000,28050,28100,28100,28000,571
20240909,145200,6473445100,28050,28050,28100,28000,295
20240909,145100,6465171000,28050,28100,28100,28050,452
20240909,145000,6452484850,28100,28050,28150,28000,1574
20240909,144900,6408324550,28000,28050,28100,28000,835
20240909,144800,6384895950,28100,28050,28100,28050,502
20240909,144700,6370810600,28050,28100,28150,28050,2552
20240909,144600,6299209150,28100,28150,28150,28100,447
20240909,144500,6286641750,28100,28150,28150,28100,573
20240909,144400,6270527100,28200,28150,28200,28100,415
20240909,144300,6258860250,28100,28150,28200,28100,314
20240909,144200,6250024950,28150,28150,28150,28100,350
20240909,144100,6240183000,28200,28150,28200,28100,489
20240909,144000,6226431400,28150,28100,28200,28100,286
20240909,143900,6218387650,28100,28200,28200,28100,609
20240909,143800,6201243400,28200,28200,28200,28150,371
20240909,143700,6190789400,28200,28150,28200,28150,337
20240909,143600,6181291700,28150,28200,28250,28150,264
20240909,143500,6173850750,28250,28150,28250,28100,520
20240909,143400,6159211250,28150,28200,28250,28150,1390
20240909,143300,6120069400,28200,28200,28250,28150,448
20240909,143200,6107452550,28200,28200,28250,28200,919
20240909,143100,6081520650,28200,28250,28250,28200,488
20240909,143000,6067749900,28250,28200,28250,28200,444
20240909,142900,6055223350,28250,28250,28250,28200,381
20240909,142800,6044467450,28250,28250,28300,28200,429
20240909,142700,6032342650,28250,28250,28300,28250,192
20240909,142600,6026918450,28250,28250,28300,28200,469
20240909,142500,6013668250,28250,28250,28300,28200,204
20240909,142400,6007904900,28300,28300,28300,28200,524
20240909,142300,5993097350,28300,28300,28300,28200,404
20240909,142200,5981692800,28300,28200,28300,28200,1330
20240909,142100,5944118350,28250,28300,28350,28250,419
20240909,142000,5932271100,28250,28300,28300,28200,391
20240909,141900,5921225600,28300,28250,28300,28250,479
20240909,141800,5907683250,28300,28300,28350,28200,423
20240909,141700,5895733250,28350,28300,28350,28250,676
20240909,141600,5876610500,28250,28300,28300,28250,470
20240909,141500,5863322300,28300,28350,28350,28250,481
20240909,141400,5849726750,28350,28350,28350,28250,281
20240909,141300,5841780450,28350,28300,28350,28250,401
20240909,141200,5830438850,28350,28250,28350,28250,359
20240909,141100,5820276350,28300,28300,28400,28250,522
20240909,141000,5805499800,28300,28350,28350,28250,266
20240909,140900,5797972200,28350,28250,28350,28200,449
20240909,140800,5785277550,28250,28250,28300,28200,453
20240909,140700,5772479000,28300,28250,28300,28200,282
20240909,140600,5764519150,28250,28250,28300,28200,479
20240909,140500,5750992550,28250,28250,28350,28200,417
20240909,140400,5739203600,28300,28300,28300,28250,320
20240909,140300,5730158700,28300,28300,28350,28250,894
20240909,140200,5704864750,28300,28350,28350,28250,1573
20240909,140100,5660359150,28300,28300,28400,28300,491
20240909,140000,5646452700,28350,28300,28350,28250,373
20240909,135900,5635896050,28300,28350,28350,28250,277
20240909,135800,5628057000,28350,28350,28350,28200,359
20240909,135700,5617907300,28350,28300,28350,28250,342
20240909,135600,5608242150,28300,28300,28350,28250,529
20240909,135500,5593283650,28300,28300,28400,28300,570
20240909,135400,5577139300,28300,28300,28350,28250,444
20240909,135300,5564562500,28300,28350,28350,28300,553
20240909,135200,5548902050,28350,28300,28350,28300,538
20240909,135100,5533660250,28250,28350,28350,28250,455
20240909,135000,5520789750,28350,28350,28350,28250,1559
20240909,134900,5476657850,28400,28350,28400,28300,623
20240909,134800,5459003100,28300,28250,28350,28250,429
20240909,134700,5446869550,28300,28300,28300,28200,234
20240909,134600,5440261300,28300,28250,28350,28250,258
20240909,134500,5432961250,28300,28300,28350,28250,453
20240909,134400,5420152950,28300,28250,28350,28250,362
20240909,134300,5409914850,28300,28350,28350,28250,514
20240909,134200,5395359050,28350,28350,28400,28300,516
20240909,134100,5380736650,28300,28300,28400,28300,3153
20240909,134000,5291504700,28300,28250,28350,28250,629
20240909,133900,5273719600,28300,28300,28350,28200,1842
20240909,133800,5221602250,28300,28400,28400,28300,207
20240909,133700,5215733300,28300,28300,28350,28300,466
20240909,133600,5202534850,28350,28350,28400,28350,419
20240909,133500,5190644500,28350,28400,28400,28350,253
20240909,133400,5183460350,28400,28350,28400,28350,243
20240909,133300,5176560600,28350,28350,28400,28300,231
20240909,133200,5170010500,28300,28350,28350,28300,269
20240909,133100,5162387800,28350,28350,28350,28300,367
20240909,133000,5151989500,28350,28350,28400,28350,732
20240909,132900,5131216350,28350,28300,28400,28300,830
20240909,132800,5107693000,28300,28250,28350,28250,2562
20240909,132700,5035127450,28250,28250,28300,28250,470
20240909,132600,5021839850,28300,28200,28300,28200,519
20240909,132500,5007177100,28250,28200,28250,28200,385
20240909,132400,4996318600,28200,28200,28200,28150,211
20240909,132300,4990371350,28200,28200,28200,28200,2
20240909,132200,4990314950,28200,28250,28250,28200,26
20240909,132100,4989581400,28200,28200,28250,28200,263
20240909,132000,4982162800,28200,28250,28250,28200,19
20240909,131900,4981626950,28250,28200,28250,28200,495
20240909,131800,4967644150,28250,28200,28250,28200,247
20240909,131700,4960678700,28200,28250,28250,28200,70
20240909,131600,4958702150,28250,28200,28250,28200,64
20240909,131500,4956894200,28200,28250,28250,28200,32
20240909,131400,4955991750,28250,28300,28300,28250,348
20240909,131300,4946159250,28300,28300,28300,28300,107
20240909,131200,4943131150,28250,28250,28300,28250,349
20240909,131100,4933271600,28300,28300,28300,28250,752
20240909,131000,4912022100,28300,28250,28300,28200,1959
20240909,130900,4856617850,28200,28200,28250,28200,517
20240909,130800,4842037950,28150,28150,28150,28150,10
20240909,130700,4841756450,28150,28150,28150,28150,47
20240909,130600,4840433400,28150,28150,28200,28100,344
20240909,130500,4830741900,28100,28100,28150,28100,34
20240909,130400,4829785300,28100,28200,28200,28100,876
20240909,130300,4805127200,28200,28200,28200,28200,1
20240909,130200,4805099000,28200,28200,28200,28150,247
20240909,130100,4798135050,28200,28150,28250,28150,914
20240909,130000,4772352600,28150,28150,28200,28150,9
20240909,125900,4772099150,28150,28150,28150,28150,449
20240909,125800,4759459800,28100,28150,28150,28100,17
20240909,125700,4758982050,28100,28150,28150,28100,55
20240909,125600,4757435300,28150,28150,28150,28100,622
20240909,125500,4739929000,28150,28150,28150,28150,7
20240909,125400,4739731950,28150,28150,28150,28150,46
20240909,125300,4738437050,28150,28150,28200,28150,450
20240909,125200,4725769500,28100,28150,28150,28100,24
20240909,125100,4725094850,28100,28100,28150,28100,27
20240909,125000,4724336050,28100,28100,28100,28100,38
20240909,124900,4723268250,28100,28150,28150,28100,49
20240909,124800,4721890350,28100,28100,28100,28100,430
20240909,124700,4709807350,28100,28100,28150,28100,143
20240909,124600,4705783300,28150,28150,28150,28100,41
20240909,124500,4704630950,28100,28100,28150,28100,23
20240909,124400,4703984600,28150,28100,28150,28100,98
20240909,124300,4701228250,28150,28100,28150,28100,45
20240909,124200,4699962900,28100,28100,28100,28100,64
20240909,124100,4698164500,28050,28100,28100,28050,225
20240909,124000,4691842500,28100,28100,28100,28050,390
20240909,123900,4680884000,28150,28100,28150,28100,82
20240909,123800,4678579100,28150,28100,28150,28100,14
20240909,123700,4678185550,28050,28100,28100,28050,157
20240909,123600,4673774800,28100,28100,28100,28050,15
20240909,123500,4673353850,28050,28050,28050,28050,12
20240909,123400,4673017250,28100,28100,28100,28050,170
20240909,123300,4668240750,28100,28100,28150,28100,29
20240909,123200,4667425400,28150,28150,28150,28100,98
20240909,123100,4664667300,28150,28100,28200,28100,392
20240909,123000,4653630150,28150,28150,28150,28150,493
20240909,122900,4639752200,28100,28100,28100,28050,275
20240909,122800,4632024750,28100,28050,28100,28050,121
20240909,122700,4628625600,28100,28150,28150,28100,119
20240909,122600,4625281200,28150,28100,28150,28100,214
20240909,122500,4619264050,28100,28050,28100,28050,45
20240909,122400,4618000300,28050,28100,28100,28050,127
20240909,122300,4614436050,28100,28100,28150,28100,1441
20240909,122200,4573942750,28100,28100,28150,28100,137
20240909,122100,4570092200,28100,28100,28100,28100,170
20240909,122000,4565315200,28150,28150,28150,28150,5
20240909,121900,4565174450,28150,28100,28150,28100,143
20240909,121800,4561150350,28150,28100,28150,28100,315
20240909,121700,4552284050,28100,28150,28150,28100,37
20240909,121600,4551243800,28150,28100,28150,28100,161
20240909,121500,4546719200,28150,28150,28150,28100,29
20240909,121400,4545903350,28150,28150,28150,28100,526
20240909,121300,4531097400,28100,28200,28200,28100,171
20240909,121200,4526291650,28150,28150,28150,28150,29
20240909,121100,4525475300,28150,28150,28150,28150,25
20240909,121000,4524771550,28150,28150,28150,28150,267
20240909,120900,4517255500,28150,28150,28200,28150,326
20240909,120800,4508069600,28100,28100,28100,28100,50
20240909,120700,4506664600,28200,28150,28200,28150,133
20240909,120600,4502920600,28150,28200,28200,28150,314
20240909,120500,4494080350,28200,28200,28200,28200,30
20240909,120400,4493234350,28150,28100,28200,28100,379
20240909,120300,4482550900,28100,28150,28150,28100,56
20240909,120200,4480977200,28150,28150,28200,28150,904
20240909,120100,4455529550,28150,28150,28200,28100,246
20240909,120000,4448595300,28150,28200,28200,28150,425
20240909,115900,4436631250,28150,28150,28150,28150,228
20240909,115800,4430213050,28150,28150,28150,28150,196
20240909,115700,4424695650,28100,28100,28150,28100,255
20240909,115600,4417524650,28150,28150,28150,28100,303
20240909,115500,4408996150,28150,28100,28150,28100,102
20240909,115400,4406124950,28150,28150,28200,28150,126
20240909,115300,4402578000,28150,28100,28150,28100,272
20240909,115200,4394926550,28150,28150,28150,28150,252
20240909,115100,4387832750,28150,28100,28150,28100,71
20240909,115000,4385837000,28100,28100,28150,28100,133
20240909,114900,4382098700,28150,28100,28150,28100,12
20240909,114800,4381761050,28100,28100,28100,28050,160
20240909,114700,4377270050,28050,28100,28150,28050,166
20240909,114600,4372605500,28100,28100,28100,28100,118
20240909,114500,4369289700,28100,28050,28100,28050,394
20240909,114400,4358219250,28100,28050,28100,28050,295
20240909,114300,4349930250,28100,28100,28100,28050,112
20240909,114200,4346788500,28100,28050,28100,28050,204
20240909,114100,4341057100,28050,28050,28100,28050,165
20240909,114000,4336428750,28050,28100,28100,28050,275
20240909,113900,4328711250,28100,28100,28150,28050,1942
20240909,113800,4274141500,28100,28150,28150,28100,573
20240909,113700,4258019250,28150,28150,28150,28150,1002
20240909,113600,4229812950,28150,28150,28150,28100,482
20240909,113500,4216249550,28150,28100,28150,28100,1269
20240909,113400,4180574000,28100,28050,28100,28050,95
20240909,113300,4177904600,28100,28100,28100,28050,34
20240909,113200,4176950200,28050,28050,28100,28050,210
20240909,113100,4171059650,28050,28000,28050,28000,642
20240909,113000,4153052200,28000,28000,28000,28000,73
20240909,112900,4151008200,28000,27950,28000,27950,29
20240909,112800,4150196700,28000,28000,28050,28000,358
20240909,112700,4140162850,27950,27950,27950,27950,10
20240909,112600,4139883350,27950,28000,28000,27950,295
20240909,112500,4131625950,28050,28000,28050,28000,87
20240909,112400,4129189600,28000,28000,28050,28000,1238
20240909,112300,4094521600,28000,27950,28000,27950,50
20240909,112200,4093123550,27950,28000,28000,27950,285
20240909,112100,4085148800,27950,27950,28000,27950,242
20240909,112000,4078384800,28000,27950,28000,27950,723
20240909,111900,4058165100,27950,27950,28000,27950,854
20240909,111800,4034288300,28000,28000,28000,27950,353
20240909,111700,4024410950,28000,28000,28050,28000,713
20240909,111600,4004439450,28000,28050,28050,28000,666
20240909,111500,3985791300,28000,28050,28050,28000,325
20240909,111400,3976678550,27950,27950,28000,27950,508
20240909,111300,3962457050,27950,28000,28000,27950,49
20240909,111200,3961087050,28000,27950,28000,27900,275
20240909,111100,3953392200,27900,27950,27950,27900,641
20240909,111000,3935476300,27950,27950,27950,27950,55
20240909,110900,3933939050,27950,27950,28000,27900,1271
20240909,110800,3898368250,28000,27850,28000,27850,4539
20240909,110700,3771493950,27850,27850,27850,27800,161
20240909,110600,3767012600,27850,27800,27850,27800,205
20240909,110500,3761309750,27800,27800,27850,27800,674
20240909,110400,3742572400,27850,27900,27900,27850,660
20240909,110300,3724191050,27900,27850,27900,27850,245
20240909,110200,3717355650,27850,27850,27900,27850,276
20240909,110100,3709658050,27900,27950,27950,27900,936
20240909,110000,3683538300,27950,28000,28000,27900,850
20240909,105900,3659777750,28000,27900,28000,27900,1306
20240909,105800,3623277550,27900,27750,27900,27750,1230
20240909,105700,3589045700,27800,27800,27800,27800,84
20240909,105600,3586710500,27800,27850,27900,27800,1538
20240909,105500,3543937500,27850,27800,27900,27800,263
20240909,105400,3536610500,27800,27850,27900,27800,1829
20240909,105300,3485684350,27850,27800,28000,27750,4758
20240909,105200,3352786750,27800,27750,27800,27750,500
20240909,105100,3338895600,27750,27650,27750,27650,740
20240909,105000,3318406700,27650,27650,27700,27600,280
20240909,104900,3310664700,27650,27650,27650,27600,950
20240909,104800,3284403200,27650,27650,27650,27600,480
20240909,104700,3271133150,27600,27550,27600,27550,363
20240909,104600,3261117050,27550,27500,27550,27500,705
20240909,104500,3241704200,27500,27550,27550,27500,510
20240909,104400,3227678800,27500,27450,27500,27450,325
20240909,104300,3218744850,27450,27500,27500,27450,303
20240909,104200,3210414150,27500,27450,27500,27450,75
20240909,104100,3208355350,27450,27500,27500,27450,28
20240909,104000,3207585750,27500,27450,27500,27450,256
20240909,103900,3200558500,27400,27400,27450,27400,203
20240909,103800,3194988200,27400,27450,27450,27400,8
20240909,103700,3194768950,27400,27500,27500,27400,446
20240909,103600,3182509750,27500,27500,27550,27500,615
20240909,103500,3165587750,27500,27500,27550,27500,1745
20240909,103400,3117599200,27500,27350,27550,27350,8951
20240909,103300,2871592600,27400,27350,27400,27350,278
20240909,103200,2863983750,27350,27400,27400,27350,214
20240909,103100,2858121600,27400,27350,27400,27350,100
20240909,103000,2855382800,27400,27350,27400,27350,121
20240909,102900,2852070350,27350,27400,27400,27350,28
20240909,102800,2851304350,27400,27400,27400,27400,79
20240909,102700,2849139750,27400,27400,27400,27350,130
20240909,102600,2845578700,27350,27350,27350,27350,22
20240909,102500,2844977000,27350,27350,27350,27300,405
20240909,102400,2833900300,27350,27350,27350,27350,35
20240909,102300,2832943050,27350,27350,27350,27300,439
20240909,102200,2820936950,27350,27250,27350,27250,1612
20240909,102100,2776940900,27200,27200,27200,27200,306
20240909,102000,2768617700,27200,27250,27250,27200,44
20240909,101900,2767420400,27250,27250,27250,27200,91
20240909,101800,2764941600,27200,27200,27200,27200,33
20240909,101700,2764044000,27200,27250,27250,27200,553
20240909,101600,2748976700,27300,27300,27300,27250,82
20240909,101500,2746738150,27250,27300,27300,27250,156
20240909,101400,2742480300,27300,27300,27350,27300,224
20240909,101300,2736365050,27300,27300,27300,27300,215
20240909,101200,2730495550,27300,27300,27300,27250,297
20240909,101100,2722388400,27300,27250,27300,27250,291
20240909,101000,2714444600,27250,27200,27300,27200,275
20240909,100900,2706952250,27250,27200,27250,27200,473
20240909,100800,2694076350,27200,27200,27250,27200,496
20240909,100700,2680581150,27250,27200,27250,27200,994
20240909,100600,2653511100,27200,27150,27200,27150,73
20240909,100500,2651527450,27150,27150,27150,27150,369
20240909,100400,2641509100,27150,27150,27150,27150,91
20240909,100300,2639038450,27150,27150,27200,27150,315
20240909,100200,2630485950,27150,27200,27200,27150,77
20240909,100100,2628395050,27150,27100,27200,27100,997
20240909,100000,2601330900,27150,27050,27150,27050,444
20240909,095900,2589304300,27050,27100,27100,27050,3097
20240909,095800,2505400600,27100,27150,27150,27100,232
20240909,095700,2499102250,27100,27150,27200,27100,2379
20240909,095600,2434513850,27150,27200,27200,27150,163
20240909,095500,2430087650,27200,27200,27250,27200,952
20240909,095400,2404187650,27250,27250,27250,27200,130
20240909,095300,2400646100,27200,27200,27250,27150,982
20240909,095200,2373935300,27200,27200,27200,27150,323
20240909,095100,2365151150,27200,27150,27200,27150,243
20240909,095000,2358552750,27200,27200,27250,27200,346
20240909,094900,2349140150,27200,27200,27250,27150,274
20240909,094800,2341688450,27200,27150,27200,27150,9
20240909,094700,2341443750,27200,27200,27200,27150,246
20240909,094600,2334753050,27200,27150,27200,27150,157
20240909,094500,2330485550,27150,27150,27200,27150,217
20240909,094400,2324593500,27150,27150,27150,27100,191
20240909,094300,2319408850,27150,27150,27150,27150,33
20240909,094200,2318512900,27150,27250,27300,27150,1783
20240909,094100,2270024700,27250,27250,27300,27200,521
20240909,094000,2255826300,27200,27250,27250,27200,496
20240909,093900,2242318850,27250,27250,27250,27200,521
20240909,093800,2228122550,27250,27200,27250,27200,238
20240909,093700,2221648350,27150,27150,27200,27150,205
20240909,093600,2216081300,27150,27200,27200,27150,294
20240909,093500,2208086800,27200,27150,27200,27100,918
20240909,093400,2183165100,27100,27100,27100,27050,606
20240909,093300,2166743000,27050,27100,27100,27050,592
20240909,093200,2150702900,27100,27100,27150,27050,500
20240909,093100,2137152700,27100,27250,27250,27050,1374
20240909,093000,2099881500,27250,27200,27250,27150,271
20240909,092900,2092511250,27200,27250,27300,27200,822
20240909,092800,2070124250,27200,27150,27200,27150,1019
20240909,092700,2042447700,27150,27150,27150,27100,42
20240909,092600,2041308900,27150,27200,27200,27150,810
20240909,092500,2019304850,27150,27100,27200,27050,2339
20240909,092400,1955904000,27100,27000,27100,27000,682
20240909,092300,1937455000,27050,27050,27100,26950,3435
20240909,092200,1844680600,27050,26950,27050,26950,3652
20240909,092100,1746077000,26950,27000,27100,26950,1016
20240909,092000,1718649600,27100,27050,27100,26950,5444
20240909,091900,1571600550,27100,27050,27100,27000,1634
20240909,091800,1527400550,27050,27100,27100,27050,627
20240909,091700,1510433600,27100,27200,27200,27100,2771
20240909,091600,1435229650,27200,27150,27200,27100,3450
20240909,091500,1341553700,27100,27200,27250,27100,3730
20240909,091400,1240299750,27200,27300,27300,27200,687
20240909,091300,1221558300,27300,27100,27300,27100,3343
20240909,091200,1130715900,27150,27100,27150,27050,1563
20240909,091100,1088348700,27150,27100,27200,27100,2346
20240909,091000,1024752300,27150,27150,27250,27150,990
20240909,090900,997823000,27150,26950,27200,26900,2091
20240909,090800,941335750,27000,26950,27100,26900,3899
20240909,090700,835923500,26950,26950,26950,26850,4178
20240909,090600,723624750,26950,26900,26950,26750,2933
20240909,090500,644856200,26900,26800,26950,26700,7379
20240909,090400,447313800,26800,26800,26850,26750,1157
20240909,090300,416301150,26850,26950,27050,26800,4502
20240909,090200,295292850,27000,27150,27150,26950,2022
20240909,090100,240616550,27150,27000,27150,26900,2002
20240909,090000,186559150,27000,26850,27100,26800,6943