KissMeData/111770/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,195600,4624258800,48700,48700,48700,48700,4106
20230926,195500,4624258800,48700,48700,48700,48700,0
20230926,195400,4624258800,48700,48700,48700,48700,0
20230926,195300,4624258800,48700,48700,48700,48700,0
20230926,195200,4624258800,48700,48700,48700,48700,0
20230926,195100,4624258800,48700,48700,48700,48700,0
20230926,195000,4624258800,48700,48700,48700,48700,0
20230926,194900,4624258800,48700,48700,48700,48700,0
20230926,194800,4624258800,48700,48700,48700,48700,0
20230926,194700,4624258800,48700,48700,48700,48700,0
20230926,194600,4624258800,48700,48700,48700,48700,0
20230926,194500,4624258800,48700,48700,48700,48700,0
20230926,194400,4624258800,48700,48700,48700,48700,0
20230926,194300,4624258800,48700,48700,48700,48700,0
20230926,194200,4624258800,48700,48700,48700,48700,0
20230926,194100,4624258800,48700,48700,48700,48700,0
20230926,194000,4624258800,48700,48700,48700,48700,0
20230926,193900,4624258800,48700,48700,48700,48700,0
20230926,193800,4624258800,48700,48700,48700,48700,0
20230926,193700,4624258800,48700,48700,48700,48700,0
20230926,193600,4624258800,48700,48700,48700,48700,0
20230926,193500,4624258800,48700,48700,48700,48700,0
20230926,193400,4624258800,48700,48700,48700,48700,0
20230926,193300,4624258800,48700,48700,48700,48700,0
20230926,193200,4624258800,48700,48700,48700,48700,0
20230926,193100,4624258800,48700,48700,48700,48700,0
20230926,193000,4624258800,48700,48700,48700,48700,0
20230926,192900,4624258800,48700,48700,48700,48700,0
20230926,192800,4624258800,48700,48700,48700,48700,0
20230926,192700,4624258800,48700,48700,48700,48700,0
20230926,192600,4624258800,48700,48700,48700,48700,4106
20230926,192500,4624258800,48700,48700,48700,48700,0
20230926,192400,4624258800,48700,48700,48700,48700,0
20230926,192300,4624258800,48700,48700,48700,48700,0
20230926,192200,4624258800,48700,48700,48700,48700,0
20230926,192100,4624258800,48700,48700,48700,48700,0
20230926,192000,4624258800,48700,48700,48700,48700,0
20230926,191900,4624258800,48700,48700,48700,48700,0
20230926,191800,4624258800,48700,48700,48700,48700,0
20230926,191700,4624258800,48700,48700,48700,48700,0
20230926,191600,4624258800,48700,48700,48700,48700,0
20230926,191500,4624258800,48700,48700,48700,48700,0
20230926,191400,4624258800,48700,48700,48700,48700,0
20230926,191300,4624258800,48700,48700,48700,48700,0
20230926,191200,4624258800,48700,48700,48700,48700,0
20230926,191100,4624258800,48700,48700,48700,48700,0
20230926,191000,4624258800,48700,48700,48700,48700,0
20230926,190900,4624258800,48700,48700,48700,48700,0
20230926,190800,4624258800,48700,48700,48700,48700,0
20230926,190700,4624258800,48700,48700,48700,48700,0
20230926,190600,4624258800,48700,48700,48700,48700,0
20230926,190500,4624258800,48700,48700,48700,48700,0
20230926,190400,4624258800,48700,48700,48700,48700,0
20230926,190300,4624258800,48700,48700,48700,48700,0
20230926,190200,4624258800,48700,48700,48700,48700,0
20230926,190100,4624258800,48700,48700,48700,48700,0
20230926,190000,4624258800,48700,48700,48700,48700,0
20230926,185900,4624258800,48700,48700,48700,48700,0
20230926,185800,4624258800,48700,48700,48700,48700,0
20230926,185700,4624258800,48700,48700,48700,48700,0
20230926,185600,4624258800,48700,48700,48700,48700,4106
20230926,185500,4624258800,48700,48700,48700,48700,0
20230926,185400,4624258800,48700,48700,48700,48700,0
20230926,185300,4624258800,48700,48700,48700,48700,0
20230926,185200,4624258800,48700,48700,48700,48700,0
20230926,185100,4624258800,48700,48700,48700,48700,0
20230926,185000,4624258800,48700,48700,48700,48700,0
20230926,184900,4624258800,48700,48700,48700,48700,0
20230926,184800,4624258800,48700,48700,48700,48700,0
20230926,184700,4624258800,48700,48700,48700,48700,0
20230926,184600,4624258800,48700,48700,48700,48700,0
20230926,184500,4624258800,48700,48700,48700,48700,0
20230926,184400,4624258800,48700,48700,48700,48700,0
20230926,184300,4624258800,48700,48700,48700,48700,0
20230926,184200,4624258800,48700,48700,48700,48700,0
20230926,184100,4624258800,48700,48700,48700,48700,0
20230926,184000,4624258800,48700,48700,48700,48700,0
20230926,183900,4624258800,48700,48700,48700,48700,0
20230926,183800,4624258800,48700,48700,48700,48700,0
20230926,183700,4624258800,48700,48700,48700,48700,0
20230926,183600,4624258800,48700,48700,48700,48700,0
20230926,183500,4624258800,48700,48700,48700,48700,0
20230926,183400,4624258800,48700,48700,48700,48700,0
20230926,183300,4624258800,48700,48700,48700,48700,0
20230926,183200,4624258800,48700,48700,48700,48700,0
20230926,183100,4624258800,48700,48700,48700,48700,0
20230926,183000,4624258800,48700,48700,48700,48700,0
20230926,182900,4624258800,48700,48700,48700,48700,0
20230926,182800,4624258800,48700,48700,48700,48700,0
20230926,182700,4624258800,48700,48700,48700,48700,0
20230926,182600,4624258800,48700,48700,48700,48700,4106
20230926,182500,4624258800,48700,48700,48700,48700,0
20230926,182400,4624258800,48700,48700,48700,48700,0
20230926,182300,4624258800,48700,48700,48700,48700,0
20230926,182200,4624258800,48700,48700,48700,48700,0
20230926,182100,4624258800,48700,48700,48700,48700,0
20230926,182000,4624258800,48700,48700,48700,48700,0
20230926,181900,4624258800,48700,48700,48700,48700,0
20230926,181800,4624258800,48700,48700,48700,48700,0
20230926,181700,4624258800,48700,48700,48700,48700,0
20230926,181600,4624258800,48700,48700,48700,48700,0
20230926,181500,4624258800,48700,48700,48700,48700,0
20230926,181400,4624258800,48700,48700,48700,48700,0
20230926,181300,4624258800,48700,48700,48700,48700,0
20230926,181200,4624258800,48700,48700,48700,48700,0
20230926,181100,4624258800,48700,48700,48700,48700,0
20230926,181000,4624258800,48700,48700,48700,48700,0
20230926,180900,4624258800,48700,48700,48700,48700,0
20230926,180800,4624258800,48700,48700,48700,48700,0
20230926,180700,4624258800,48700,48700,48700,48700,0
20230926,180600,4624258800,48700,48700,48700,48700,0
20230926,180500,4624258800,48700,48700,48700,48700,0
20230926,180400,4624258800,48700,48700,48700,48700,0
20230926,180300,4624258800,48700,48700,48700,48700,0
20230926,180200,4624258800,48700,48700,48700,48700,0
20230926,180100,4624258800,48700,48700,48700,48700,0
20230926,180000,4624258800,48700,48700,48700,48700,0
20230926,175900,4624258800,48700,48700,48700,48700,0
20230926,175800,4624258800,48700,48700,48700,48700,0
20230926,175700,4624258800,48700,48700,48700,48700,0
20230926,175600,4624258800,48700,48700,48700,48700,4106
20230926,175500,4624258800,48700,48700,48700,48700,0
20230926,175400,4624258800,48700,48700,48700,48700,0
20230926,175300,4624258800,48700,48700,48700,48700,0
20230926,175200,4624258800,48700,48700,48700,48700,0
20230926,175100,4624258800,48700,48700,48700,48700,0
20230926,175000,4624258800,48700,48700,48700,48700,0
20230926,174900,4624258800,48700,48700,48700,48700,0
20230926,174800,4624258800,48700,48700,48700,48700,0
20230926,174700,4624258800,48700,48700,48700,48700,0
20230926,174600,4624258800,48700,48700,48700,48700,0
20230926,174500,4624258800,48700,48700,48700,48700,0
20230926,174400,4624258800,48700,48700,48700,48700,0
20230926,174300,4624258800,48700,48700,48700,48700,0
20230926,174200,4624258800,48700,48700,48700,48700,0
20230926,174100,4624258800,48700,48700,48700,48700,0
20230926,174000,4624258800,48700,48700,48700,48700,0
20230926,173900,4624258800,48700,48700,48700,48700,0
20230926,173800,4624258800,48700,48700,48700,48700,0
20230926,173700,4624258800,48700,48700,48700,48700,0
20230926,173600,4624258800,48700,48700,48700,48700,0
20230926,173500,4624258800,48700,48700,48700,48700,0
20230926,173400,4624258800,48700,48700,48700,48700,0
20230926,173300,4624258800,48700,48700,48700,48700,0
20230926,173200,4624258800,48700,48700,48700,48700,0
20230926,173100,4624258800,48700,48700,48700,48700,0
20230926,173000,4624258800,48700,48700,48700,48700,0
20230926,172900,4624258800,48700,48700,48700,48700,0
20230926,172800,4624258800,48700,48700,48700,48700,0
20230926,172700,4624258800,48700,48700,48700,48700,0
20230926,172600,4624258800,48700,48700,48700,48700,4106
20230926,172500,4624258800,48700,48700,48700,48700,0
20230926,172400,4624258800,48700,48700,48700,48700,0
20230926,172300,4624258800,48700,48700,48700,48700,0
20230926,172200,4624258800,48700,48700,48700,48700,0
20230926,172100,4624258800,48700,48700,48700,48700,0
20230926,172000,4624258800,48700,48700,48700,48700,0
20230926,171900,4624258800,48700,48700,48700,48700,0
20230926,171800,4624258800,48700,48700,48700,48700,0
20230926,171700,4624258800,48700,48700,48700,48700,0
20230926,171600,4624258800,48700,48700,48700,48700,0
20230926,171500,4624258800,48700,48700,48700,48700,0
20230926,171400,4624258800,48700,48700,48700,48700,0
20230926,171300,4624258800,48700,48700,48700,48700,0
20230926,171200,4624258800,48700,48700,48700,48700,0
20230926,171100,4624258800,48700,48700,48700,48700,0
20230926,171000,4624258800,48700,48700,48700,48700,0
20230926,170900,4624258800,48700,48700,48700,48700,0
20230926,170800,4624258800,48700,48700,48700,48700,0
20230926,170700,4624258800,48700,48700,48700,48700,0
20230926,170600,4624258800,48700,48700,48700,48700,0
20230926,170500,4624258800,48700,48700,48700,48700,0
20230926,170400,4624258800,48700,48700,48700,48700,0
20230926,170300,4624258800,48700,48700,48700,48700,0
20230926,170200,4624258800,48700,48700,48700,48700,0
20230926,170100,4624258800,48700,48700,48700,48700,0
20230926,170000,4624258800,48700,48700,48700,48700,0
20230926,165900,4624258800,48700,48700,48700,48700,0
20230926,165800,4624258800,48700,48700,48700,48700,0
20230926,165700,4624258800,48700,48700,48700,48700,0
20230926,165600,4624258800,48700,48700,48700,48700,4106
20230926,165500,4624258800,48700,48700,48700,48700,0
20230926,165400,4624258800,48700,48700,48700,48700,0
20230926,165300,4624258800,48700,48700,48700,48700,0
20230926,165200,4624258800,48700,48700,48700,48700,0
20230926,165100,4624258800,48700,48700,48700,48700,0
20230926,165000,4624258800,48700,48700,48700,48700,0
20230926,164900,4624258800,48700,48700,48700,48700,0
20230926,164800,4624258800,48700,48700,48700,48700,0
20230926,164700,4624258800,48700,48700,48700,48700,0
20230926,164600,4624258800,48700,48700,48700,48700,0
20230926,164500,4624258800,48700,48700,48700,48700,0
20230926,164400,4624258800,48700,48700,48700,48700,0
20230926,164300,4624258800,48700,48700,48700,48700,0
20230926,164200,4624258800,48700,48700,48700,48700,0
20230926,164100,4624258800,48700,48700,48700,48700,0
20230926,164000,4624258800,48700,48700,48700,48700,0
20230926,163900,4624258800,48700,48700,48700,48700,0
20230926,163800,4624258800,48700,48700,48700,48700,0
20230926,163700,4624258800,48700,48700,48700,48700,0
20230926,163600,4624258800,48700,48700,48700,48700,0
20230926,163500,4624258800,48700,48700,48700,48700,0
20230926,163400,4624258800,48700,48700,48700,48700,0
20230926,163300,4624258800,48700,48700,48700,48700,0
20230926,163200,4624258800,48700,48700,48700,48700,0
20230926,163100,4624258800,48700,48700,48700,48700,0
20230926,163000,4624258800,48700,48700,48700,48700,0
20230926,162900,4624258800,48700,48700,48700,48700,0
20230926,162800,4624258800,48700,48700,48700,48700,0
20230926,162700,4624258800,48700,48700,48700,48700,0
20230926,162600,4624258800,48700,48700,48700,48700,4106
20230926,162500,4624258800,48700,48700,48700,48700,0
20230926,162400,4624258800,48700,48700,48700,48700,0
20230926,162300,4624258800,48700,48700,48700,48700,0
20230926,162200,4624258800,48700,48700,48700,48700,0
20230926,162100,4624258800,48700,48700,48700,48700,0
20230926,162000,4624258800,48700,48700,48700,48700,0
20230926,161900,4624258800,48700,48700,48700,48700,0
20230926,161800,4624258800,48700,48700,48700,48700,0
20230926,161700,4624258800,48700,48700,48700,48700,0
20230926,161600,4624258800,48700,48700,48700,48700,0
20230926,161500,4624258800,48700,48700,48700,48700,0
20230926,161400,4624258800,48700,48700,48700,48700,0
20230926,161300,4624258800,48700,48700,48700,48700,0
20230926,161200,4624258800,48700,48700,48700,48700,0
20230926,161100,4624258800,48700,48700,48700,48700,0
20230926,161000,4624258800,48700,48700,48700,48700,0
20230926,160900,4624258800,48700,48700,48700,48700,0
20230926,160800,4624258800,48700,48700,48700,48700,0
20230926,160700,4624258800,48700,48700,48700,48700,0
20230926,160600,4624258800,48700,48700,48700,48700,0
20230926,160500,4624258800,48700,48700,48700,48700,0
20230926,160400,4624258800,48700,48700,48700,48700,0
20230926,160300,4624258800,48700,48700,48700,48700,0
20230926,160200,4624258800,48700,48700,48700,48700,0
20230926,160100,4624258800,48700,48700,48700,48700,0
20230926,160000,4624258800,48700,48700,48700,48700,0
20230926,155900,4624258800,48700,48700,48700,48700,0
20230926,155800,4624258800,48700,48700,48700,48700,0
20230926,155700,4624258800,48700,48700,48700,48700,0
20230926,155600,4624258800,48700,48700,48700,48700,4106
20230926,155500,4624258800,48700,48700,48700,48700,0
20230926,155400,4624258800,48700,48700,48700,48700,0
20230926,155300,4624258800,48700,48700,48700,48700,0
20230926,155200,4624258800,48700,48700,48700,48700,0
20230926,155100,4624258800,48700,48700,48700,48700,0
20230926,155000,4624258800,48700,48700,48700,48700,0
20230926,154900,4624258800,48700,48700,48700,48700,0
20230926,154800,4624258800,48700,48700,48700,48700,0
20230926,154700,4624258800,48700,48700,48700,48700,0
20230926,154600,4624258800,48700,48700,48700,48700,0
20230926,154500,4624258800,48700,48700,48700,48700,0
20230926,154400,4624258800,48700,48700,48700,48700,0
20230926,154300,4624258800,48700,48700,48700,48700,0
20230926,154200,4624258800,48700,48700,48700,48700,0
20230926,154100,4624258800,48700,48700,48700,48700,0
20230926,154000,4624258800,48700,48700,48700,48700,0
20230926,153900,4624258800,48700,48700,48700,48700,0
20230926,153800,4624258800,48700,48700,48700,48700,0
20230926,153700,4624258800,48700,48700,48700,48700,0
20230926,153600,4624258800,48700,48700,48700,48700,0
20230926,153500,4624258800,48700,48700,48700,48700,0
20230926,153400,4624258800,48700,48700,48700,48700,0
20230926,153300,4624258800,48700,48700,48700,48700,0
20230926,153200,4624258800,48700,48700,48700,48700,0
20230926,153100,4624258800,48700,48700,48700,48700,0
20230926,153000,4624258800,48700,48700,48700,48700,4106
20230926,152900,4424296600,48700,48700,48700,48700,0
20230926,152800,4424296600,48700,48700,48700,48700,0
20230926,152700,4424296600,48700,48700,48700,48700,0
20230926,152600,4424296600,48700,48700,48700,48700,0
20230926,152500,4424296600,48700,48700,48700,48700,0
20230926,152400,4424296600,48700,48700,48700,48700,0
20230926,152300,4424296600,48700,48700,48700,48700,0
20230926,152200,4424296600,48700,48700,48700,48700,0
20230926,152100,4424296600,48700,48700,48700,48700,0
20230926,152000,4424296600,48700,48700,48700,48700,0
20230926,151900,4424296600,48700,48650,48700,48650,256
20230926,151800,4411835950,48700,48650,48700,48650,96
20230926,151700,4407162250,48650,48650,48700,48650,1091
20230926,151600,4354082700,48700,48650,48700,48650,176
20230926,151500,4345514850,48700,48700,48700,48650,15
20230926,151400,4344784400,48700,48650,48700,48650,144
20230926,151300,4337775450,48700,48700,48700,48650,114
20230926,151200,4332226650,48700,48700,48700,48650,95
20230926,151100,4327602100,48700,48650,48700,48650,109
20230926,151000,4322296100,48700,48700,48700,48650,111
20230926,150900,4316890500,48700,48700,48700,48650,290
20230926,150800,4302772350,48700,48750,48750,48700,304
20230926,150700,4287967250,48700,48750,48750,48700,36
20230926,150600,4286213250,48750,48650,48750,48650,864
20230926,150500,4244136200,48700,48700,48700,48650,166
20230926,150400,4236053000,48750,48700,48750,48700,111
20230926,150300,4230646850,48750,48750,48750,48700,28
20230926,150200,4229282650,48750,48750,48750,48700,123
20230926,150100,4223291450,48750,48750,48750,48700,8
20230926,150000,4222901700,48750,48700,48750,48700,92
20230926,145900,4218421050,48700,48700,48700,48650,142
20230926,145800,4211509450,48700,48750,48750,48700,449
20230926,145700,4189642300,48700,48700,48750,48700,65
20230926,145600,4186475400,48750,48700,48750,48700,39
20230926,145500,4184575000,48750,48750,48750,48700,626
20230926,145400,4154061500,48700,48650,48750,48650,541
20230926,145300,4127737200,48650,48600,48650,48600,46
20230926,145200,4125501150,48650,48600,48650,48600,85
20230926,145100,4121368900,48650,48650,48650,48600,54
20230926,145000,4118743750,48650,48650,48650,48600,91
20230926,144900,4114317400,48600,48550,48750,48550,682
20230926,144800,4081131600,48550,48650,48650,48550,235
20230926,144700,4069711650,48650,48600,48650,48600,199
20230926,144600,4060039650,48600,48650,48650,48600,442
20230926,144500,4038556450,48650,48600,48650,48600,49
20230926,144400,4036174900,48650,48650,48650,48600,119
20230926,144300,4030386500,48650,48650,48650,48600,76
20230926,144200,4026689950,48650,48650,48700,48650,88
20230926,144100,4022407700,48650,48700,48700,48650,93
20230926,144000,4017882600,48650,48650,48700,48650,121
20230926,143900,4011994400,48650,48650,48650,48600,124
20230926,143800,4005963650,48600,48600,48650,48600,65
20230926,143700,4002803400,48600,48650,48650,48600,83
20230926,143600,3998768800,48650,48600,48650,48600,24
20230926,143500,3997602000,48600,48650,48650,48600,41
20230926,143400,3995608300,48650,48600,48700,48400,748
20230926,143300,3959234000,48600,48600,48600,48600,37
20230926,143200,3957435800,48650,48650,48650,48350,1742
20230926,143100,3872981500,48650,48650,48650,48600,73
20230926,143000,3869432100,48600,48650,48650,48600,116
20230926,142900,3863793550,48650,48650,48650,48650,21
20230926,142800,3862771900,48600,48650,48650,48600,43
20230926,142700,3860681800,48650,48600,48650,48600,111
20230926,142600,3855286400,48650,48650,48650,48650,10
20230926,142500,3854799900,48650,48550,48650,48500,219
20230926,142400,3844160400,48550,48500,48550,48500,67
20230926,142300,3840908400,48550,48550,48600,48550,93
20230926,142200,3836393150,48500,48550,48550,48500,64
20230926,142100,3833286800,48500,48550,48550,48500,30
20230926,142000,3831831300,48500,48550,48550,48500,147
20230926,141900,3824695300,48600,48550,48600,48550,62
20230926,141800,3821684950,48500,48500,48500,48400,58
20230926,141700,3818874350,48550,48550,48600,48300,2541
20230926,141600,3695904500,48550,48550,48550,48500,157
20230926,141500,3688287900,48550,48500,48550,48500,297
20230926,141400,3673883000,48450,48450,48450,48400,245
20230926,141300,3662018750,48450,48450,48450,48400,104
20230926,141200,3656983250,48400,48450,48450,48400,53
20230926,141100,3654416900,48400,48450,48450,48400,81
20230926,141000,3650494300,48450,48450,48450,48400,31
20230926,140900,3648993200,48450,48450,48450,48400,131
20230926,140800,3642650200,48400,48450,48450,48400,65
20230926,140700,3639501850,48400,48450,48450,48400,40
20230926,140600,3637565700,48450,48350,48450,48350,109
20230926,140500,3632292350,48350,48450,48450,48350,79
20230926,140400,3628468700,48400,48450,48450,48400,64
20230926,140300,3625370450,48450,48400,48450,48400,26
20230926,140200,3624111900,48400,48450,48450,48400,127
20230926,140100,3617962050,48450,48450,48450,48400,23
20230926,140000,3616848550,48450,48400,48500,48400,104
20230926,135900,3611809950,48350,48350,48350,48300,102
20230926,135800,3606879050,48400,48350,48400,48350,71
20230926,135700,3603446150,48400,48400,48450,48400,94
20230926,135600,3598895250,48400,48400,48400,48350,30
20230926,135500,3597444100,48400,48400,48400,48350,109
20230926,135400,3592171000,48400,48400,48450,48400,50
20230926,135300,3589750250,48350,48350,48350,48350,126
20230926,135200,3583658150,48350,48350,48350,48300,79
20230926,135100,3579839700,48300,48400,48400,48300,145
20230926,135000,3572831500,48400,48500,48500,48400,75
20230926,134900,3569200350,48500,48500,48500,48300,1252
20230926,134800,3508662100,48450,48450,48450,48400,100
20230926,134700,3503820500,48500,48450,48500,48450,43
20230926,134600,3501736750,48400,48500,48500,48400,48
20230926,134500,3499410750,48400,48400,48450,48400,791
20230926,134400,3461125500,48400,48500,48500,48350,167
20230926,134300,3453037600,48500,48450,48500,48450,43
20230926,134200,3450953750,48450,48400,48450,48350,46
20230926,134100,3448727350,48400,48450,48450,48350,114
20230926,134000,3443210200,48450,48500,48500,48450,58
20230926,133900,3440398700,48400,48450,48500,48350,923
20230926,133800,3395741100,48450,48400,48450,48400,50
20230926,133700,3393319600,48400,48450,48450,48400,97
20230926,133600,3388622950,48450,48500,48500,48400,81
20230926,133500,3384699150,48450,48500,48500,48450,78
20230926,133400,3380918650,48450,48500,48500,48450,70
20230926,133300,3377527100,48450,48450,48500,48450,219
20230926,133200,3366913150,48450,48500,48500,48450,52
20230926,133100,3364392100,48500,48450,48500,48400,57
20230926,133000,3361631000,48450,48450,48450,48400,112
20230926,132900,3356207500,48400,48450,48500,48400,45
20230926,132800,3354027300,48450,48450,48450,48450,28
20230926,132700,3352670700,48350,48400,48400,48350,253
20230926,132600,3340428000,48400,48550,48550,48400,1490
20230926,132500,3268261350,48500,48550,48550,48500,55
20230926,132400,3265592100,48550,48500,48550,48500,153
20230926,132300,3258164900,48500,48500,48550,48500,81
20230926,132200,3254236000,48550,48550,48550,48500,53
20230926,132100,3251663850,48550,48550,48550,48550,40
20230926,132000,3249721850,48500,48500,48550,48500,87
20230926,131900,3245502300,48500,48550,48550,48500,67
20230926,131800,3242250950,48500,48550,48550,48500,57
20230926,131700,3239484600,48500,48500,48550,48450,149
20230926,131600,3232259050,48500,48500,48550,48500,122
20230926,131500,3226340650,48550,48550,48550,48500,30
20230926,131400,3224885100,48500,48550,48550,48500,42
20230926,131300,3222846750,48550,48550,48550,48500,60
20230926,131200,3219935000,48500,48550,48550,48500,188
20230926,131100,3210816700,48500,48550,48550,48500,57
20230926,131000,3208050350,48550,48550,48550,48500,61
20230926,130900,3205090500,48550,48550,48550,48500,47
20230926,130800,3202810150,48500,48500,48550,48500,79
20230926,130700,3198977250,48500,48550,48550,48500,187
20230926,130600,3189907250,48550,48600,48650,48500,1424
20230926,130500,3120763100,48600,48650,48700,48600,859
20230926,130400,3079008200,48650,48700,48700,48650,21
20230926,130300,3077986500,48650,48650,48700,48650,223
20230926,130200,3067137400,48650,48650,48700,48650,122
20230926,130100,3061202050,48650,48650,48650,48600,93
20230926,130000,3056680100,48650,48650,48650,48650,9
20230926,125900,3056242250,48600,48650,48650,48600,21
20230926,125800,3055221600,48600,48650,48650,48600,63
20230926,125700,3052159650,48600,48650,48650,48600,24
20230926,125600,3050993000,48650,48650,48650,48600,22
20230926,125500,3049923700,48650,48650,48650,48600,33
20230926,125400,3048319800,48650,48650,48650,48600,96
20230926,125300,3043651900,48650,48650,48650,48650,5
20230926,125200,3043408650,48600,48600,48600,48600,20
20230926,125100,3042436650,48650,48650,48700,48650,51
20230926,125000,3039955450,48650,48650,48650,48650,166
20230926,124900,3031879550,48650,48650,48650,48650,33
20230926,124800,3030274100,48700,48700,48700,48650,71
20230926,124700,3026819600,48650,48650,48650,48650,49
20230926,124600,3024435750,48700,48650,48700,48650,6
20230926,124500,3024143800,48650,48700,48700,48650,34
20230926,124400,3022489600,48650,48600,48650,48600,140
20230926,124300,3015681600,48600,48650,48650,48600,24
20230926,124200,3014515000,48650,48600,48650,48600,30
20230926,124100,3013056600,48650,48600,48650,48600,31
20230926,124000,3011549950,48600,48650,48650,48600,56
20230926,123900,3008828050,48650,48650,48650,48650,303
20230926,123800,2994087100,48600,48600,48600,48600,19
20230926,123700,2993163700,48650,48600,48650,48600,47
20230926,123600,2990878650,48600,48650,48650,48600,156
20230926,123500,2983291750,48700,48650,48700,48650,22
20230926,123400,2982221350,48700,48700,48700,48700,2
20230926,123300,2982123950,48700,48700,48750,48700,376
20230926,123200,2963812550,48700,48700,48700,48700,163
20230926,123100,2955874450,48650,48650,48650,48650,20
20230926,123000,2954901450,48700,48650,48700,48650,38
20230926,122900,2953052350,48650,48700,48700,48650,52
20230926,122800,2950522400,48700,48650,48700,48650,25
20230926,122700,2949305900,48700,48700,48700,48700,32
20230926,122600,2947747500,48650,48700,48700,48650,108
20230926,122500,2942490400,48700,48700,48700,48700,47
20230926,122400,2940201500,48650,48650,48700,48650,29
20230926,122300,2938790400,48650,48650,48650,48650,48
20230926,122200,2936455200,48650,48700,48700,48650,63
20230926,122100,2933389500,48700,48650,48700,48600,27
20230926,122000,2932076800,48650,48650,48650,48650,6
20230926,121900,2931784900,48650,48650,48650,48600,88
20230926,121800,2927506200,48650,48650,48650,48650,132
20230926,121700,2921084400,48600,48650,48650,48600,21
20230926,121600,2920063750,48650,48600,48650,48600,35
20230926,121500,2918362700,48600,48650,48650,48600,54
20230926,121400,2915738200,48550,48650,48650,48550,168
20230926,121300,2907579750,48650,48650,48650,48650,11
20230926,121200,2907044600,48650,48600,48650,48600,85
20230926,121100,2902913500,48600,48600,48600,48600,47
20230926,121000,2900629300,48600,48500,48600,48500,671
20230926,120900,2868028600,48500,48450,48500,48450,44
20230926,120800,2865896100,48450,48500,48500,48450,89
20230926,120700,2861580750,48500,48500,48500,48450,63
20230926,120600,2858526250,48500,48500,48500,48500,43
20230926,120500,2856440750,48500,48550,48550,48500,87
20230926,120400,2852221100,48550,48550,48600,48550,29
20230926,120300,2850813100,48450,48500,48550,48450,75
20230926,120200,2847177650,48500,48450,48500,48450,67
20230926,120100,2843929650,48500,48500,48550,48500,117
20230926,120000,2838254750,48550,48500,48550,48450,156
20230926,115900,2830688300,48500,48500,48500,48500,39
20230926,115800,2828796800,48450,48450,48450,48450,50
20230926,115700,2826374300,48500,48500,48500,48500,50
20230926,115600,2823949300,48450,48500,48500,48450,104
20230926,115500,2818908750,48500,48450,48500,48450,52
20230926,115400,2816388250,48450,48450,48500,48450,109
20230926,115300,2811105500,48500,48550,48550,48500,79
20230926,115200,2807271800,48550,48550,48550,48550,168
20230926,115100,2799115400,48550,48550,48550,48500,85
20230926,115000,2794990350,48550,48600,48600,48550,17
20230926,114900,2794164950,48550,48550,48550,48500,44
20230926,114800,2792029800,48500,48550,48550,48500,117
20230926,114700,2786353700,48500,48550,48550,48500,91
20230926,114600,2781939650,48600,48550,48600,48550,107
20230926,114500,2776743150,48600,48600,48600,48600,47
20230926,114400,2774458950,48550,48500,48550,48500,135
20230926,114300,2767905650,48550,48600,48600,48550,80
20230926,114200,2764021600,48600,48550,48600,48500,98
20230926,114100,2759264650,48550,48550,48550,48500,40
20230926,114000,2757322700,48500,48550,48600,48500,91
20230926,113900,2752904250,48600,48600,48600,48600,26
20230926,113800,2751640650,48600,48600,48600,48600,34
20230926,113700,2749988250,48550,48600,48600,48550,53
20230926,113600,2747413750,48600,48550,48600,48550,46
20230926,113500,2745179700,48600,48550,48600,48550,103
20230926,113400,2740177100,48550,48550,48550,48550,58
20230926,113300,2737361200,48550,48550,48550,48500,63
20230926,113200,2734305050,48550,48500,48550,48450,169
20230926,113100,2726108850,48500,48500,48500,48500,3
20230926,113000,2725963350,48500,48550,48550,48450,140
20230926,112900,2719174300,48550,48500,48550,48500,81
20230926,112800,2715244900,48550,48550,48550,48400,68
20230926,112700,2711947950,48550,48600,48600,48450,691
20230926,112600,2678457250,48600,48600,48700,48600,595
20230926,112500,2649513900,48550,48550,48550,48550,72
20230926,112400,2646018300,48600,48600,48600,48550,183
20230926,112300,2637124800,48550,48600,48600,48500,135
20230926,112200,2630570800,48600,48550,48600,48550,31
20230926,112100,2629065700,48600,48600,48600,48550,75
20230926,112000,2625421700,48600,48550,48600,48550,37
20230926,111900,2623624850,48550,48550,48550,48500,278
20230926,111800,2610130450,48500,48500,48550,48500,98
20230926,111700,2605375150,48500,48600,48600,48500,281
20230926,111600,2591740600,48550,48450,48550,48450,402
20230926,111500,2572244350,48500,48500,48500,48450,77
20230926,111400,2568511350,48500,48550,48550,48500,29
20230926,111300,2567104450,48500,48500,48500,48500,62
20230926,111200,2564097450,48450,48550,48600,48450,135
20230926,111100,2557549750,48500,48500,48500,48500,71
20230926,111000,2554106250,48500,48600,48600,48450,1053
20230926,110900,2503026200,48650,48650,48650,48600,42
20230926,110800,2500983850,48600,48600,48650,48600,61
20230926,110700,2498019200,48600,48650,48650,48600,22
20230926,110600,2496949900,48650,48650,48650,48650,85
20230926,110500,2492814650,48650,48650,48650,48600,159
20230926,110400,2485086800,48650,48600,48650,48600,80
20230926,110300,2481197300,48650,48650,48650,48650,30
20230926,110200,2479737800,48650,48650,48650,48600,29
20230926,110100,2478327950,48650,48700,48700,48650,84
20230926,110000,2474238950,48700,48750,48750,48700,56
20230926,105900,2471511400,48700,48700,48700,48700,0
20230926,105800,2471511400,48700,48700,48700,48700,92
20230926,105700,2467031000,48750,48700,48750,48600,29
20230926,105600,2465620350,48700,48650,48700,48600,260
20230926,105500,2452973150,48650,48650,48650,48650,15
20230926,105400,2452243400,48650,48650,48650,48650,198
20230926,105300,2442610700,48600,48650,48650,48600,90
20230926,105200,2438236650,48600,48600,48600,48600,0
20230926,105100,2438236650,48600,48700,48750,48600,545
20230926,105000,2411723050,48700,48750,48750,48700,78
20230926,104900,2407921250,48800,48800,48800,48800,3
20230926,104800,2407774850,48750,48750,48750,48700,111
20230926,104700,2402364600,48750,48700,48750,48700,33
20230926,104600,2400757450,48700,48700,48750,48700,71
20230926,104500,2397299600,48700,48650,48750,48600,94
20230926,104400,2392723800,48650,48700,48850,48650,600
20230926,104300,2363430050,48700,48700,48700,48600,456
20230926,104200,2341245350,48700,48700,48750,48650,163
20230926,104100,2333309700,48700,48700,48750,48700,90
20230926,104000,2328926600,48650,48750,48750,48650,71
20230926,103900,2325470600,48750,48750,48800,48700,114
20230926,103800,2319913850,48750,48700,48750,48700,215
20230926,103700,2309439250,48700,48650,48700,48650,94
20230926,103600,2304864300,48700,48700,48700,48650,86
20230926,103500,2300679850,48700,48650,48700,48650,75
20230926,103400,2297030450,48650,48650,48650,48600,28
20230926,103300,2295669250,48650,48600,48650,48550,55
20230926,103200,2292996300,48600,48600,48600,48550,149
20230926,103100,2285757550,48600,48600,48600,48550,228
20230926,103000,2274683100,48550,48550,48650,48550,114
20230926,102900,2269147650,48500,48700,48700,48500,2399
20230926,102800,2152748700,48700,48750,48750,48700,313
20230926,102700,2137491000,48700,48700,48750,48600,96
20230926,102600,2132818050,48650,48700,48700,48650,68
20230926,102500,2129506500,48700,48650,48700,48600,123
20230926,102400,2123523400,48650,48650,48650,48650,132
20230926,102300,2117101600,48600,48650,48650,48600,264
20230926,102200,2104266700,48650,48750,48750,48650,95
20230926,102100,2099642150,48700,48700,48700,48700,121
20230926,102000,2093749450,48700,48700,48700,48700,20
20230926,101900,2092775450,48750,48700,48750,48700,83
20230926,101800,2088732150,48700,48600,48700,48600,109
20230926,101700,2083428650,48600,48600,48600,48450,487
20230926,101600,2059800600,48500,48650,48650,48500,720
20230926,101500,2024829750,48600,48550,48600,48500,1289
20230926,101400,1962295400,48550,48600,48600,48550,143
20230926,101300,1955346500,48550,48700,48700,48550,906
20230926,101200,1911322600,48750,48800,48950,48750,822
20230926,101100,1871182450,48800,48900,48900,48800,125
20230926,101000,1865080850,48900,48900,48900,48900,20
20230926,100900,1864102850,48850,48850,48900,48850,41
20230926,100800,1862099750,48850,48850,48850,48800,74
20230926,100700,1858484900,48850,48800,48850,48800,157
20230926,100600,1850815500,48850,48850,48850,48750,26
20230926,100500,1849547300,48800,48750,48800,48750,187
20230926,100400,1840425500,48750,48750,48800,48750,66
20230926,100300,1837207200,48750,48700,48800,48700,52
20230926,100200,1834672000,48700,48750,48750,48700,35
20230926,100100,1832966750,48750,48700,48750,48650,185
20230926,100000,1823957500,48650,48800,48800,48600,140
20230926,095900,1817141400,48800,48600,48800,48600,287
20230926,095800,1803172300,48550,48500,48550,48450,500
20230926,095700,1778922200,48500,48600,48650,48500,1955
20230926,095600,1684058350,48600,48600,48600,48550,253
20230926,095500,1671762700,48550,48600,48600,48550,272
20230926,095400,1658545050,48600,48600,48700,48550,595
20230926,095300,1629625350,48700,48800,48800,48600,924
20230926,095200,1584612100,48800,48800,48800,48750,209
20230926,095100,1574413900,48800,48750,48800,48700,330
20230926,095000,1558324450,48750,48850,48900,48750,947
20230926,094900,1512044800,48900,49050,49150,48900,1054
20230926,094800,1460400450,49050,49100,49150,49000,434
20230926,094700,1439105700,49100,49300,49300,49100,1631
20230926,094600,1358819450,49300,49350,49350,49300,71
20230926,094500,1355319050,49350,49350,49350,49300,28
20230926,094400,1353938250,49300,49300,49300,49300,30
20230926,094300,1352459250,49300,49350,49350,49300,192
20230926,094200,1342992550,49300,49350,49350,49300,92
20230926,094100,1338455550,49300,49350,49350,49300,27
20230926,094000,1337124100,49350,49300,49350,49300,51
20230926,093900,1334609750,49300,49300,49300,49300,426
20230926,093800,1313607950,49300,49500,49500,49300,1071
20230926,093700,1260729850,49450,49600,49600,49450,141
20230926,093600,1253745900,49550,49600,49650,49550,183
20230926,093500,1244671400,49550,49550,49550,49550,0
20230926,093400,1244671400,49550,49450,49700,49450,197
20230926,093300,1234909350,49550,49500,49550,49400,913
20230926,093200,1189751100,49550,49750,49750,49500,1493
20230926,093100,1115726700,49650,49700,49950,49650,1275
20230926,093000,1052312650,49700,49700,49700,49700,109
20230926,092900,1046895350,49700,49800,50000,49700,2279
20230926,092800,933540150,49800,49850,50000,49800,2057
20230926,092700,830980600,49800,50000,50100,49800,339
20230926,092600,814039250,50000,49950,50000,49850,1701
20230926,092500,729198700,50000,50000,50000,50000,226
20230926,092400,717898700,50000,50100,50100,50000,124
20230926,092300,711696100,50000,50000,50000,50000,67
20230926,092200,708346100,50100,50100,50100,50100,0
20230926,092100,708346100,50100,49900,50100,49850,1201
20230926,092000,648328200,50100,50100,50100,50100,90
20230926,091900,643819200,50100,50100,50100,50100,31
20230926,091800,642266100,50100,49950,50100,49800,626
20230926,091700,610932750,50000,49950,50000,49950,55
20230926,091600,608185300,49950,49750,50000,49700,792
20230926,091500,568669750,49900,49650,50100,49650,821
20230926,091400,527623950,49750,50000,50000,49600,991
20230926,091300,478384500,49950,49700,50000,49650,2122
20230926,091200,372807300,49700,49850,49850,49650,587
20230926,091100,343555650,49900,49700,49900,49650,249
20230926,091000,331153850,49650,49650,49700,49650,167
20230926,090900,322861800,49900,50200,50300,49500,2952
20230926,090800,175628900,50200,50200,50200,50100,71
20230926,090700,172068100,50200,50300,50300,50200,244
20230926,090600,159819200,50300,50300,50400,50200,304
20230926,090500,144535700,50300,50400,50500,50300,154
20230926,090400,136777200,50500,50600,50600,50500,197
20230926,090300,126826400,50500,50200,50500,50200,526
20230926,090200,100365500,50400,50000,50400,50000,807
20230926,090100,59877000,50100,49800,50100,49800,404
20230926,090000,39738100,50000,49850,50100,49800,797