KissMeData/111770/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,200900,2898756550,38800,38800,38800,38800,4545
20240913,200800,2898756550,38800,38800,38800,38800,0
20240913,200700,2898756550,38800,38800,38800,38800,0
20240913,200600,2898756550,38800,38800,38800,38800,0
20240913,200500,2898756550,38800,38800,38800,38800,0
20240913,200400,2898756550,38800,38800,38800,38800,0
20240913,200300,2898756550,38800,38800,38800,38800,0
20240913,200200,2898756550,38800,38800,38800,38800,0
20240913,200100,2898756550,38800,38800,38800,38800,0
20240913,200000,2898756550,38800,38800,38800,38800,0
20240913,195900,2898756550,38800,38800,38800,38800,0
20240913,195800,2898756550,38800,38800,38800,38800,0
20240913,195700,2898756550,38800,38800,38800,38800,0
20240913,195600,2898756550,38800,38800,38800,38800,0
20240913,195500,2898756550,38800,38800,38800,38800,0
20240913,195400,2898756550,38800,38800,38800,38800,0
20240913,195300,2898756550,38800,38800,38800,38800,0
20240913,195200,2898756550,38800,38800,38800,38800,0
20240913,195100,2898756550,38800,38800,38800,38800,0
20240913,195000,2898756550,38800,38800,38800,38800,0
20240913,194900,2898756550,38800,38800,38800,38800,0
20240913,194800,2898756550,38800,38800,38800,38800,0
20240913,194700,2898756550,38800,38800,38800,38800,0
20240913,194600,2898756550,38800,38800,38800,38800,0
20240913,194500,2898756550,38800,38800,38800,38800,0
20240913,194400,2898756550,38800,38800,38800,38800,0
20240913,194300,2898756550,38800,38800,38800,38800,0
20240913,194200,2898756550,38800,38800,38800,38800,0
20240913,194100,2898756550,38800,38800,38800,38800,0
20240913,194000,2898756550,38800,38800,38800,38800,0
20240913,193900,2898756550,38800,38800,38800,38800,4545
20240913,193800,2898756550,38800,38800,38800,38800,0
20240913,193700,2898756550,38800,38800,38800,38800,0
20240913,193600,2898756550,38800,38800,38800,38800,0
20240913,193500,2898756550,38800,38800,38800,38800,0
20240913,193400,2898756550,38800,38800,38800,38800,0
20240913,193300,2898756550,38800,38800,38800,38800,0
20240913,193200,2898756550,38800,38800,38800,38800,0
20240913,193100,2898756550,38800,38800,38800,38800,0
20240913,193000,2898756550,38800,38800,38800,38800,0
20240913,192900,2898756550,38800,38800,38800,38800,0
20240913,192800,2898756550,38800,38800,38800,38800,0
20240913,192700,2898756550,38800,38800,38800,38800,0
20240913,192600,2898756550,38800,38800,38800,38800,0
20240913,192500,2898756550,38800,38800,38800,38800,0
20240913,192400,2898756550,38800,38800,38800,38800,0
20240913,192300,2898756550,38800,38800,38800,38800,0
20240913,192200,2898756550,38800,38800,38800,38800,0
20240913,192100,2898756550,38800,38800,38800,38800,0
20240913,192000,2898756550,38800,38800,38800,38800,0
20240913,191900,2898756550,38800,38800,38800,38800,0
20240913,191800,2898756550,38800,38800,38800,38800,0
20240913,191700,2898756550,38800,38800,38800,38800,0
20240913,191600,2898756550,38800,38800,38800,38800,0
20240913,191500,2898756550,38800,38800,38800,38800,0
20240913,191400,2898756550,38800,38800,38800,38800,0
20240913,191300,2898756550,38800,38800,38800,38800,0
20240913,191200,2898756550,38800,38800,38800,38800,0
20240913,191100,2898756550,38800,38800,38800,38800,0
20240913,191000,2898756550,38800,38800,38800,38800,0
20240913,190900,2898756550,38800,38800,38800,38800,4545
20240913,190800,2898756550,38800,38800,38800,38800,0
20240913,190700,2898756550,38800,38800,38800,38800,0
20240913,190600,2898756550,38800,38800,38800,38800,0
20240913,190500,2898756550,38800,38800,38800,38800,0
20240913,190400,2898756550,38800,38800,38800,38800,0
20240913,190300,2898756550,38800,38800,38800,38800,0
20240913,190200,2898756550,38800,38800,38800,38800,0
20240913,190100,2898756550,38800,38800,38800,38800,0
20240913,190000,2898756550,38800,38800,38800,38800,0
20240913,185900,2898756550,38800,38800,38800,38800,0
20240913,185800,2898756550,38800,38800,38800,38800,0
20240913,185700,2898756550,38800,38800,38800,38800,0
20240913,185600,2898756550,38800,38800,38800,38800,0
20240913,185500,2898756550,38800,38800,38800,38800,0
20240913,185400,2898756550,38800,38800,38800,38800,0
20240913,185300,2898756550,38800,38800,38800,38800,0
20240913,185200,2898756550,38800,38800,38800,38800,0
20240913,185100,2898756550,38800,38800,38800,38800,0
20240913,185000,2898756550,38800,38800,38800,38800,0
20240913,184900,2898756550,38800,38800,38800,38800,0
20240913,184800,2898756550,38800,38800,38800,38800,0
20240913,184700,2898756550,38800,38800,38800,38800,0
20240913,184600,2898756550,38800,38800,38800,38800,0
20240913,184500,2898756550,38800,38800,38800,38800,0
20240913,184400,2898756550,38800,38800,38800,38800,0
20240913,184300,2898756550,38800,38800,38800,38800,0
20240913,184200,2898756550,38800,38800,38800,38800,0
20240913,184100,2898756550,38800,38800,38800,38800,0
20240913,184000,2898756550,38800,38800,38800,38800,0
20240913,183900,2898756550,38800,38800,38800,38800,4545
20240913,183800,2898756550,38800,38800,38800,38800,0
20240913,183700,2898756550,38800,38800,38800,38800,0
20240913,183600,2898756550,38800,38800,38800,38800,0
20240913,183500,2898756550,38800,38800,38800,38800,0
20240913,183400,2898756550,38800,38800,38800,38800,0
20240913,183300,2898756550,38800,38800,38800,38800,0
20240913,183200,2898756550,38800,38800,38800,38800,0
20240913,183100,2898756550,38800,38800,38800,38800,0
20240913,183000,2898756550,38800,38800,38800,38800,0
20240913,182900,2898756550,38800,38800,38800,38800,0
20240913,182800,2898756550,38800,38800,38800,38800,0
20240913,182700,2898756550,38800,38800,38800,38800,0
20240913,182600,2898756550,38800,38800,38800,38800,0
20240913,182500,2898756550,38800,38800,38800,38800,0
20240913,182400,2898756550,38800,38800,38800,38800,0
20240913,182300,2898756550,38800,38800,38800,38800,0
20240913,182200,2898756550,38800,38800,38800,38800,0
20240913,182100,2898756550,38800,38800,38800,38800,0
20240913,182000,2898756550,38800,38800,38800,38800,0
20240913,181900,2898756550,38800,38800,38800,38800,0
20240913,181800,2898756550,38800,38800,38800,38800,0
20240913,181700,2898756550,38800,38800,38800,38800,0
20240913,181600,2898756550,38800,38800,38800,38800,0
20240913,181500,2898756550,38800,38800,38800,38800,0
20240913,181400,2898756550,38800,38800,38800,38800,0
20240913,181300,2898756550,38800,38800,38800,38800,0
20240913,181200,2898756550,38800,38800,38800,38800,0
20240913,181100,2898756550,38800,38800,38800,38800,0
20240913,181000,2898756550,38800,38800,38800,38800,0
20240913,180900,2898756550,38800,38800,38800,38800,4545
20240913,180800,2898756550,38800,38800,38800,38800,0
20240913,180700,2898756550,38800,38800,38800,38800,0
20240913,180600,2898756550,38800,38800,38800,38800,0
20240913,180500,2898756550,38800,38800,38800,38800,0
20240913,180400,2898756550,38800,38800,38800,38800,0
20240913,180300,2898756550,38800,38800,38800,38800,0
20240913,180200,2898756550,38800,38800,38800,38800,0
20240913,180100,2898756550,38800,38800,38800,38800,0
20240913,180000,2898756550,38800,38800,38800,38800,0
20240913,175900,2898756550,38800,38800,38800,38800,0
20240913,175800,2898756550,38800,38800,38800,38800,0
20240913,175700,2898756550,38800,38800,38800,38800,0
20240913,175600,2898756550,38800,38800,38800,38800,0
20240913,175500,2898756550,38800,38800,38800,38800,0
20240913,175400,2898756550,38800,38800,38800,38800,0
20240913,175300,2898756550,38800,38800,38800,38800,0
20240913,175200,2898756550,38800,38800,38800,38800,0
20240913,175100,2898756550,38800,38800,38800,38800,0
20240913,175000,2898756550,38800,38800,38800,38800,0
20240913,174900,2898756550,38800,38800,38800,38800,0
20240913,174800,2898756550,38800,38800,38800,38800,0
20240913,174700,2898756550,38800,38800,38800,38800,0
20240913,174600,2898756550,38800,38800,38800,38800,0
20240913,174500,2898756550,38800,38800,38800,38800,0
20240913,174400,2898756550,38800,38800,38800,38800,0
20240913,174300,2898756550,38800,38800,38800,38800,0
20240913,174200,2898756550,38800,38800,38800,38800,0
20240913,174100,2898756550,38800,38800,38800,38800,0
20240913,174000,2898756550,38800,38800,38800,38800,0
20240913,173900,2898756550,38800,38800,38800,38800,4545
20240913,173800,2898756550,38800,38800,38800,38800,0
20240913,173700,2898756550,38800,38800,38800,38800,0
20240913,173600,2898756550,38800,38800,38800,38800,0
20240913,173500,2898756550,38800,38800,38800,38800,0
20240913,173400,2898756550,38800,38800,38800,38800,0
20240913,173300,2898756550,38800,38800,38800,38800,0
20240913,173200,2898756550,38800,38800,38800,38800,0
20240913,173100,2898756550,38800,38800,38800,38800,0
20240913,173000,2898756550,38800,38800,38800,38800,0
20240913,172900,2898756550,38800,38800,38800,38800,0
20240913,172800,2898756550,38800,38800,38800,38800,0
20240913,172700,2898756550,38800,38800,38800,38800,0
20240913,172600,2898756550,38800,38800,38800,38800,0
20240913,172500,2898756550,38800,38800,38800,38800,0
20240913,172400,2898756550,38800,38800,38800,38800,0
20240913,172300,2898756550,38800,38800,38800,38800,0
20240913,172200,2898756550,38800,38800,38800,38800,0
20240913,172100,2898756550,38800,38800,38800,38800,0
20240913,172000,2898756550,38800,38800,38800,38800,0
20240913,171900,2898756550,38800,38800,38800,38800,0
20240913,171800,2898756550,38800,38800,38800,38800,0
20240913,171700,2898756550,38800,38800,38800,38800,0
20240913,171600,2898756550,38800,38800,38800,38800,0
20240913,171500,2898756550,38800,38800,38800,38800,0
20240913,171400,2898756550,38800,38800,38800,38800,0
20240913,171300,2898756550,38800,38800,38800,38800,0
20240913,171200,2898756550,38800,38800,38800,38800,0
20240913,171100,2898756550,38800,38800,38800,38800,0
20240913,171000,2898756550,38800,38800,38800,38800,0
20240913,170900,2898756550,38800,38800,38800,38800,4545
20240913,170800,2898756550,38800,38800,38800,38800,0
20240913,170700,2898756550,38800,38800,38800,38800,0
20240913,170600,2898756550,38800,38800,38800,38800,0
20240913,170500,2898756550,38800,38800,38800,38800,0
20240913,170400,2898756550,38800,38800,38800,38800,0
20240913,170300,2898756550,38800,38800,38800,38800,0
20240913,170200,2898756550,38800,38800,38800,38800,0
20240913,170100,2898756550,38800,38800,38800,38800,0
20240913,170000,2898756550,38800,38800,38800,38800,0
20240913,165900,2898756550,38800,38800,38800,38800,0
20240913,165800,2898756550,38800,38800,38800,38800,0
20240913,165700,2898756550,38800,38800,38800,38800,0
20240913,165600,2898756550,38800,38800,38800,38800,0
20240913,165500,2898756550,38800,38800,38800,38800,0
20240913,165400,2898756550,38800,38800,38800,38800,0
20240913,165300,2898756550,38800,38800,38800,38800,0
20240913,165200,2898756550,38800,38800,38800,38800,0
20240913,165100,2898756550,38800,38800,38800,38800,0
20240913,165000,2898756550,38800,38800,38800,38800,0
20240913,164900,2898756550,38800,38800,38800,38800,0
20240913,164800,2898756550,38800,38800,38800,38800,0
20240913,164700,2898756550,38800,38800,38800,38800,0
20240913,164600,2898756550,38800,38800,38800,38800,0
20240913,164500,2898756550,38800,38800,38800,38800,0
20240913,164400,2898756550,38800,38800,38800,38800,0
20240913,164300,2898756550,38800,38800,38800,38800,0
20240913,164200,2898756550,38800,38800,38800,38800,0
20240913,164100,2898756550,38800,38800,38800,38800,0
20240913,164000,2898756550,38800,38800,38800,38800,0
20240913,163900,2898756550,38800,38800,38800,38800,4545
20240913,163800,2898756550,38800,38800,38800,38800,0
20240913,163700,2898756550,38800,38800,38800,38800,0
20240913,163600,2898756550,38800,38800,38800,38800,0
20240913,163500,2898756550,38800,38800,38800,38800,0
20240913,163400,2898756550,38800,38800,38800,38800,0
20240913,163300,2898756550,38800,38800,38800,38800,0
20240913,163200,2898756550,38800,38800,38800,38800,0
20240913,163100,2898756550,38800,38800,38800,38800,0
20240913,163000,2898756550,38800,38800,38800,38800,0
20240913,162900,2898756550,38800,38800,38800,38800,0
20240913,162800,2898756550,38800,38800,38800,38800,0
20240913,162700,2898756550,38800,38800,38800,38800,0
20240913,162600,2898756550,38800,38800,38800,38800,0
20240913,162500,2898756550,38800,38800,38800,38800,0
20240913,162400,2898756550,38800,38800,38800,38800,0
20240913,162300,2898756550,38800,38800,38800,38800,0
20240913,162200,2898756550,38800,38800,38800,38800,0
20240913,162100,2898756550,38800,38800,38800,38800,0
20240913,162000,2898756550,38800,38800,38800,38800,0
20240913,161900,2898756550,38800,38800,38800,38800,0
20240913,161800,2898756550,38800,38800,38800,38800,0
20240913,161700,2898756550,38800,38800,38800,38800,0
20240913,161600,2898756550,38800,38800,38800,38800,0
20240913,161500,2898756550,38800,38800,38800,38800,0
20240913,161400,2898756550,38800,38800,38800,38800,0
20240913,161300,2898756550,38800,38800,38800,38800,0
20240913,161200,2898756550,38800,38800,38800,38800,0
20240913,161100,2898756550,38800,38800,38800,38800,0
20240913,161000,2898756550,38800,38800,38800,38800,0
20240913,160900,2898756550,38800,38800,38800,38800,4545
20240913,160800,2898756550,38800,38800,38800,38800,0
20240913,160700,2898756550,38800,38800,38800,38800,0
20240913,160600,2898756550,38800,38800,38800,38800,0
20240913,160500,2898756550,38800,38800,38800,38800,0
20240913,160400,2898756550,38800,38800,38800,38800,0
20240913,160300,2898756550,38800,38800,38800,38800,0
20240913,160200,2898756550,38800,38800,38800,38800,0
20240913,160100,2898756550,38800,38800,38800,38800,0
20240913,160000,2898756550,38800,38800,38800,38800,0
20240913,155900,2898756550,38800,38800,38800,38800,0
20240913,155800,2898756550,38800,38800,38800,38800,0
20240913,155700,2898756550,38800,38800,38800,38800,0
20240913,155600,2898756550,38800,38800,38800,38800,0
20240913,155500,2898756550,38800,38800,38800,38800,0
20240913,155400,2898756550,38800,38800,38800,38800,0
20240913,155300,2898756550,38800,38800,38800,38800,0
20240913,155200,2898756550,38800,38800,38800,38800,0
20240913,155100,2898756550,38800,38800,38800,38800,0
20240913,155000,2898756550,38800,38800,38800,38800,0
20240913,154900,2898756550,38800,38800,38800,38800,0
20240913,154800,2898756550,38800,38800,38800,38800,0
20240913,154700,2898756550,38800,38800,38800,38800,0
20240913,154600,2898756550,38800,38800,38800,38800,0
20240913,154500,2898756550,38800,38800,38800,38800,0
20240913,154400,2898756550,38800,38800,38800,38800,0
20240913,154300,2898756550,38800,38800,38800,38800,0
20240913,154200,2898756550,38800,38800,38800,38800,0
20240913,154100,2898756550,38800,38800,38800,38800,0
20240913,154000,2898756550,38800,38800,38800,38800,0
20240913,153900,2898756550,38800,38800,38800,38800,4545
20240913,153800,2898756550,38800,38800,38800,38800,0
20240913,153700,2898756550,38800,38800,38800,38800,0
20240913,153600,2898756550,38800,38800,38800,38800,0
20240913,153500,2898756550,38800,38800,38800,38800,0
20240913,153400,2898756550,38800,38800,38800,38800,0
20240913,153300,2898756550,38800,38800,38800,38800,0
20240913,153200,2898756550,38800,38800,38800,38800,0
20240913,153100,2898756550,38800,38800,38800,38800,0
20240913,153000,2898756550,38800,38800,38800,38800,4545
20240913,152900,2722410550,38550,38550,38550,38550,0
20240913,152800,2722410550,38550,38550,38550,38550,0
20240913,152700,2722410550,38550,38550,38550,38550,0
20240913,152600,2722410550,38550,38550,38550,38550,0
20240913,152500,2722410550,38550,38550,38550,38550,0
20240913,152400,2722410550,38550,38550,38550,38550,0
20240913,152300,2722410550,38550,38550,38550,38550,0
20240913,152200,2722410550,38550,38550,38550,38550,0
20240913,152100,2722410550,38550,38550,38550,38550,0
20240913,152000,2722410550,38550,38550,38550,38550,0
20240913,151900,2722410550,38550,38600,38600,38450,860
20240913,151800,2689270350,38600,38550,38600,38550,131
20240913,151700,2684215550,38600,38550,38600,38500,191
20240913,151600,2676850850,38550,38550,38600,38450,208
20240913,151500,2668834950,38600,38550,38600,38550,275
20240913,151400,2658230150,38600,38550,38600,38550,301
20240913,151300,2646620450,38550,38600,38600,38500,405
20240913,151200,2631007400,38600,38550,38600,38550,431
20240913,151100,2614380400,38550,38550,38600,38550,291
20240913,151000,2603156650,38600,38600,38600,38550,301
20240913,150900,2591547000,38600,38600,38650,38550,137
20240913,150800,2586259450,38650,38600,38650,38550,272
20240913,150700,2575756500,38600,38600,38650,38550,315
20240913,150600,2563594250,38650,38550,38650,38500,382
20240913,150500,2548844250,38550,38550,38600,38500,116
20240913,150400,2544374200,38500,38550,38600,38500,449
20240913,150300,2527067550,38600,38550,38600,38450,425
20240913,150200,2510684200,38500,38500,38550,38500,320
20240913,150100,2498357300,38550,38500,38550,38500,159
20240913,150000,2492232800,38550,38550,38600,38500,165
20240913,145900,2485870000,38600,38550,38650,38550,231
20240913,145800,2476960850,38600,38550,38600,38500,263
20240913,145700,2466818850,38550,38550,38600,38500,167
20240913,145600,2460382750,38550,38600,38600,38500,276
20240913,145500,2449739100,38650,38600,38650,38550,237
20240913,145400,2440589600,38650,38700,38750,38600,361
20240913,145300,2426641750,38650,38500,38700,38500,270
20240913,145200,2416227450,38550,38600,38600,38500,173
20240913,145100,2409562700,38600,38550,38600,38500,268
20240913,145000,2399235450,38600,38550,38650,38550,270
20240913,144900,2388816700,38600,38600,38600,38500,137
20240913,144800,2383533550,38500,38650,38700,38500,268
20240913,144700,2373184100,38600,38600,38650,38550,260
20240913,144600,2363153950,38600,38600,38650,38500,261
20240913,144500,2353094500,38600,38550,38600,38500,185
20240913,144400,2345962100,38550,38550,38600,38500,254
20240913,144300,2336168200,38550,38550,38600,38500,278
20240913,144200,2325448350,38600,38500,38600,38400,674
20240913,144100,2299466100,38450,38450,38550,38450,158
20240913,144000,2293387650,38500,38500,38550,38450,224
20240913,143900,2284762450,38500,38500,38600,38450,176
20240913,143800,2277985300,38500,38450,38550,38450,241
20240913,143700,2268709800,38550,38500,38550,38450,166
20240913,143600,2262320100,38600,38450,38600,38450,286
20240913,143500,2251308350,38450,38550,38550,38450,147
20240913,143400,2245647300,38600,38450,38600,38450,1195
20240913,143300,2199629600,38500,38500,38500,38450,193
20240913,143200,2192204300,38450,38450,38550,38450,276
20240913,143100,2181586750,38450,38450,38500,38450,259
20240913,143000,2171624250,38500,38450,38500,38450,294
20240913,142900,2160314900,38450,38500,38550,38450,72
20240913,142800,2157543750,38500,38500,38550,38450,275
20240913,142700,2146965250,38500,38450,38550,38450,198
20240913,142600,2139347300,38450,38450,38500,38450,459
20240913,142500,2121692400,38450,38500,38600,38450,113
20240913,142400,2117340050,38600,38500,38600,38450,275
20240913,142300,2106757150,38500,38550,38550,38450,362
20240913,142200,2092816650,38500,38500,38600,38450,170
20240913,142100,2086269400,38450,38450,38500,38450,240
20240913,142000,2077038600,38450,38450,38500,38450,286
20240913,141900,2066038750,38450,38450,38500,38450,238
20240913,141800,2056885100,38450,38550,38600,38450,172
20240913,141700,2050257150,38450,38500,38550,38450,210
20240913,141600,2042175750,38500,38500,38600,38450,322
20240913,141500,2029778950,38500,38600,38600,38450,223
20240913,141400,2021185550,38550,38500,38600,38500,161
20240913,141300,2014979500,38450,38550,38600,38450,230
20240913,141200,2006116500,38550,38550,38600,38550,236
20240913,141100,1997016150,38550,38450,38600,38450,244
20240913,141000,1987619050,38450,38550,38550,38450,66
20240913,140900,1985077100,38600,38500,38600,38500,464
20240913,140800,1967189150,38500,38550,38600,38500,184
20240913,140700,1960095900,38550,38550,38600,38550,232
20240913,140600,1951149400,38550,38500,38600,38500,170
20240913,140500,1944601300,38500,38500,38500,38450,171
20240913,140400,1938017850,38500,38550,38600,38450,225
20240913,140300,1929347750,38550,38550,38600,38550,268
20240913,140200,1919013050,38550,38450,38600,38450,146
20240913,140100,1913383900,38500,38550,38600,38500,223
20240913,140000,1904790000,38550,38600,38650,38550,235
20240913,135900,1895721950,38600,38500,38600,38450,337
20240913,135800,1882736100,38500,38550,38550,38450,77
20240913,135700,1879769950,38600,38550,38650,38450,854
20240913,135600,1846833500,38500,38550,38600,38500,342
20240913,135500,1833655850,38600,38550,38650,38500,233
20240913,135400,1824670800,38550,38450,38600,38450,299
20240913,135300,1813141550,38450,38550,38550,38450,243
20240913,135200,1803783900,38550,38550,38600,38500,233
20240913,135100,1794804350,38600,38600,38600,38500,185
20240913,135000,1787666400,38600,38600,38650,38600,114
20240913,134900,1783265050,38600,38450,38750,38450,305
20240913,134800,1771494700,38650,38500,38650,38450,322
20240913,134700,1759080750,38500,38600,38600,38500,100
20240913,134600,1755226500,38650,38600,38650,38600,118
20240913,134500,1750670200,38600,38600,38650,38600,236
20240913,134400,1741559500,38600,38500,38650,38450,575
20240913,134300,1719355550,38500,38450,38550,38450,184
20240913,134200,1712270950,38500,38500,38600,38450,129
20240913,134100,1707298700,38500,38600,38600,38500,200
20240913,134000,1699593150,38550,38550,38650,38500,521
20240913,133900,1679478300,38550,38550,38700,38500,140
20240913,133800,1674079950,38500,38550,38650,38500,47
20240913,133700,1672267900,38500,38600,38650,38500,179
20240913,133600,1665358950,38600,38500,38650,38500,504
20240913,133500,1645908650,38500,38450,38600,38450,268
20240913,133400,1635585850,38450,38500,38550,38450,26
20240913,133300,1634585150,38550,38550,38550,38450,126
20240913,133200,1629737350,38550,38600,38600,38550,21
20240913,133100,1628926900,38600,38600,38650,38600,148
20240913,133000,1623212800,38600,38650,38650,38600,50
20240913,132900,1621281750,38650,38600,38650,38600,125
20240913,132800,1616456250,38600,38650,38650,38600,36
20240913,132700,1615066100,38600,38650,38700,38600,163
20240913,132600,1608766600,38600,38650,38700,38600,279
20240913,132500,1597988600,38650,38650,38650,38600,85
20240913,132400,1594703700,38650,38700,38750,38650,233
20240913,132300,1585692150,38700,38650,38700,38650,22
20240913,132200,1584841750,38700,38650,38750,38650,99
20240913,132100,1581010700,38650,38700,38700,38600,129
20240913,132000,1576023350,38700,38750,38800,38700,851
20240913,131900,1543046700,38750,38750,38800,38750,27
20240913,131800,1542000350,38800,38750,38800,38750,148
20240913,131700,1536258050,38750,38800,38800,38750,173
20240913,131600,1529547250,38800,38800,38800,38800,327
20240913,131500,1516859650,38750,38800,38800,38750,88
20240913,131400,1513445900,38750,38800,38800,38750,134
20240913,131300,1508246950,38750,38800,38800,38750,30
20240913,131200,1507084300,38800,38750,38850,38750,87
20240913,131100,1503708300,38800,38850,38850,38800,276
20240913,131000,1492990850,38850,38800,38850,38800,618
20240913,130900,1468993600,38800,38850,38850,38800,87
20240913,130800,1465614250,38850,38850,38850,38800,396
20240913,130700,1450230250,38850,38800,38850,38800,224
20240913,130600,1441531300,38800,38850,38850,38800,54
20240913,130500,1439434100,38850,38850,38900,38850,329
20240913,130400,1426643250,38900,38700,38900,38650,3999
20240913,130300,1271551500,38700,38700,38700,38650,97
20240913,130200,1267799000,38700,38650,38700,38600,191
20240913,130100,1260412300,38650,38650,38650,38600,323
20240913,130000,1247934100,38650,38600,38650,38600,81
20240913,125900,1244804100,38600,38650,38700,38600,41
20240913,125800,1243219800,38700,38600,38700,38600,1360
20240913,125700,1190685000,38600,38600,38600,38600,259
20240913,125600,1180687600,38550,38600,38600,38550,145
20240913,125500,1175095900,38600,38600,38600,38600,2
20240913,125400,1175018700,38600,38550,38600,38550,47
20240913,125300,1173206200,38600,38550,38600,38550,122
20240913,125200,1168497850,38550,38550,38600,38550,23
20240913,125100,1167610500,38550,38600,38600,38550,11
20240913,125000,1167186350,38550,38600,38600,38550,31
20240913,124900,1165991250,38600,38600,38600,38550,20
20240913,124800,1165219650,38600,38550,38600,38550,14
20240913,124700,1164679300,38550,38600,38600,38550,11
20240913,124600,1164255100,38600,38550,38600,38550,238
20240913,124500,1155077750,38600,38550,38600,38550,1014
20240913,124400,1115962300,38500,38500,38500,38500,17
20240913,124300,1115307800,38550,38550,38550,38550,2
20240913,124200,1115230700,38500,38500,38550,38500,57
20240913,124100,1113035550,38550,38500,38550,38500,35
20240913,124000,1111686900,38450,38500,38500,38450,10
20240913,123900,1111302350,38500,38500,38500,38500,42
20240913,123800,1109685350,38550,38550,38550,38550,2
20240913,123700,1109608250,38600,38600,38600,38550,597
20240913,123600,1086591050,38600,38550,38600,38550,92
20240913,123500,1083043350,38600,38550,38600,38550,34
20240913,123400,1081732250,38600,38600,38600,38600,3
20240913,123300,1081616450,38600,38600,38600,38550,27
20240913,123200,1080574650,38600,38550,38600,38550,19
20240913,123100,1079841650,38600,38600,38600,38600,0
20240913,123000,1079841650,38600,38600,38600,38550,53
20240913,122900,1077796300,38600,38600,38600,38600,2
20240913,122800,1077719100,38600,38550,38600,38550,10
20240913,122700,1077333500,38600,38600,38600,38600,16
20240913,122600,1076715900,38550,38600,38650,38550,148
20240913,122500,1071003200,38600,38500,38600,38500,951
20240913,122400,1034303600,38550,38550,38550,38550,0
20240913,122300,1034303600,38550,38550,38550,38500,11
20240913,122200,1033879950,38550,38550,38600,38550,49
20240913,122100,1031990950,38550,38550,38600,38550,21
20240913,122000,1031180950,38600,38600,38600,38600,51
20240913,121900,1029212350,38650,38450,38650,38400,787
20240913,121800,998874950,38500,38450,38500,38450,45
20240913,121700,997143700,38500,38450,38500,38450,26
20240913,121600,996142950,38450,38450,38450,38450,9
20240913,121500,995796900,38500,38450,38500,38450,504
20240913,121400,976415350,38450,38500,38500,38450,21
20240913,121300,975607450,38500,38500,38500,38500,3
20240913,121200,975491950,38450,38500,38500,38450,11
20240913,121100,975068850,38500,38450,38500,38450,28
20240913,121000,973991250,38450,38450,38500,38450,23
20240913,120900,973106550,38500,38500,38500,38450,71
20240913,120800,970373500,38500,38450,38500,38450,32
20240913,120700,969142350,38450,38500,38500,38450,20
20240913,120600,968372750,38500,38450,38500,38450,13
20240913,120500,967872750,38500,38500,38500,38500,1
20240913,120400,967834250,38500,38450,38500,38450,52
20240913,120300,965834200,38500,38500,38500,38450,346
20240913,120200,952528200,38500,38450,38500,38450,11
20240913,120100,952105200,38450,38450,38500,38450,30
20240913,120000,950951150,38450,38500,38500,38450,19
20240913,115900,950220050,38500,38500,38500,38450,23
20240913,115800,949334950,38500,38450,38500,38450,2
20240913,115700,949258000,38450,38450,38500,38450,16
20240913,115600,948642700,38500,38500,38500,38500,12
20240913,115500,948180700,38500,38350,38500,38350,512
20240913,115400,928508050,38350,38350,38400,38350,231
20240913,115300,919647700,38350,38400,38400,38350,11
20240913,115200,919225700,38400,38400,38400,38400,28
20240913,115100,918150500,38400,38400,38400,38400,21
20240913,115000,917344100,38400,38450,38450,38400,6
20240913,114900,917113650,38450,38400,38450,38400,70
20240913,114800,914424850,38350,38400,38400,38350,11
20240913,114700,914002850,38400,38350,38400,38350,30
20240913,114600,912851700,38350,38350,38400,38350,12
20240913,114500,912391400,38400,38350,38400,38350,20
20240913,114400,911623800,38400,38400,38400,38400,3
20240913,114300,911508600,38450,38400,38450,38400,119
20240913,114200,906937800,38450,38450,38500,38350,182
20240913,114100,899940700,38450,38400,38450,38400,99
20240913,114000,896138050,38450,38400,38450,38400,31
20240913,113900,894946950,38400,38450,38450,38400,12
20240913,113800,894485950,38450,38450,38450,38450,9
20240913,113700,894139900,38500,38450,38500,38450,62
20240913,113600,891754550,38500,38450,38550,38450,410
20240913,113500,875965750,38500,38550,38550,38500,410
20240913,113400,860177700,38550,38400,38550,38400,531
20240913,113300,839774700,38450,38400,38450,38400,18
20240913,113200,839083400,38400,38400,38400,38400,8
20240913,113100,838776200,38450,38450,38450,38400,17
20240913,113000,838123000,38450,38450,38450,38450,15
20240913,112900,837546250,38450,38450,38500,38400,435
20240913,112800,820818600,38450,38450,38450,38450,2
20240913,112700,820741700,38450,38450,38450,38400,21
20240913,112600,819934700,38400,38450,38450,38400,28
20240913,112500,818858950,38400,38450,38450,38400,41
20240913,112400,817284450,38450,38450,38450,38400,13
20240913,112300,816785000,38450,38400,38450,38400,24
20240913,112200,815862300,38400,38450,38450,38400,36
20240913,112100,814479350,38450,38400,38450,38400,3
20240913,112000,814364100,38400,38450,38450,38400,34
20240913,111900,813058350,38450,38400,38450,38400,48
20240913,111800,811214000,38450,38450,38450,38450,3
20240913,111700,811098650,38450,38450,38450,38450,3
20240913,111600,810983300,38450,38500,38500,38450,4
20240913,111500,810829350,38500,38450,38500,38450,123
20240913,111400,806098750,38500,38500,38500,38500,3
20240913,111300,805983250,38550,38550,38550,38550,0
20240913,111200,805983250,38550,38450,38550,38450,648
20240913,111100,781030800,38500,38450,38500,38450,130
20240913,111000,776031500,38400,38400,38400,38400,9
20240913,110900,775685900,38400,38400,38500,38400,137
20240913,110800,770420800,38400,38400,38450,38400,125
20240913,110700,765615900,38400,38450,38450,38400,7
20240913,110600,765346900,38400,38400,38450,38400,24
20240913,110500,764425000,38450,38350,38500,38350,681
20240913,110400,738238200,38400,38350,38400,38350,27
20240913,110300,737201800,38400,38350,38400,38350,30
20240913,110200,736050900,38350,38300,38400,38300,12
20240913,110100,735590650,38250,38400,38400,38250,47
20240913,110000,733789500,38350,38300,38400,38300,94
20240913,105900,730183700,38300,38300,38300,38300,9
20240913,105800,729839000,38300,38300,38300,38300,2
20240913,105700,729762400,38400,38350,38400,38350,38
20240913,105600,728304700,38350,38350,38400,38350,84
20240913,105500,725083200,38400,38250,38400,38200,1034
20240913,105400,685544950,38300,38300,38300,38250,36
20240913,105300,684167450,38300,38250,38350,38250,194
20240913,105200,676736150,38250,38300,38300,38250,3
20240913,105100,676621300,38350,38250,38350,38250,93
20240913,105000,673060250,38350,38300,38350,38250,63
20240913,104900,670646600,38250,38250,38300,38250,37
20240913,104800,669231100,38300,38150,38300,38150,716
20240913,104700,641894700,38150,38150,38150,38100,35
20240913,104600,640560700,38150,38150,38150,38150,20
20240913,104500,639797700,38100,38100,38100,38100,8
20240913,104400,639492900,38100,38100,38100,38100,18
20240913,104300,638807100,38100,38150,38200,38100,154
20240913,104200,632930750,38250,38100,38250,38100,312
20240913,104100,621021950,38100,38100,38100,38100,4
20240913,104000,620869550,38100,38150,38150,38100,7
20240913,103900,620602800,38150,38150,38150,38100,12
20240913,103800,620145100,38150,38100,38150,38100,33
20240913,103700,618886850,38100,38100,38100,38050,140
20240913,103600,613553250,38100,38100,38100,38100,2
20240913,103500,613477050,38050,38050,38100,38050,112
20240913,103400,609214250,38100,38100,38100,38100,15
20240913,103300,608642750,38100,38100,38150,38100,19
20240913,103200,607918500,38100,38100,38100,38100,1
20240913,103100,607880400,38050,38200,38200,38050,52
20240913,103000,605894150,38150,37950,38150,37550,874
20240913,102900,572836750,37950,38000,38000,37950,2
20240913,102800,572760800,37950,37950,38000,37950,37
20240913,102700,571356300,38000,37950,38000,37950,28
20240913,102600,570292750,38000,38000,38000,38000,10
20240913,102500,569912750,38000,37950,38000,37950,10
20240913,102400,569533150,38000,38000,38000,38000,3
20240913,102300,569419150,38050,38050,38100,37900,550
20240913,102200,548536400,38050,38000,38050,38000,3
20240913,102100,548422350,38000,38050,38050,38000,12
20240913,102000,547966150,38050,38050,38050,38000,37
20240913,101900,546559200,38000,38050,38100,38000,153
20240913,101800,540737500,38100,38100,38100,38050,11
20240913,101700,540318850,38100,38100,38100,38100,9
20240913,101600,539975950,38050,38100,38100,38050,24
20240913,101500,539062100,38100,38100,38100,38100,2
20240913,101400,538985900,38100,38100,38100,38050,55
20240913,101300,536892500,38150,38100,38150,38100,53
20240913,101200,534872750,38100,38100,38100,38050,24
20240913,101100,533958800,38100,38100,38100,38100,3
20240913,101000,533844500,38150,38150,38150,38150,11
20240913,100900,533424850,38150,38150,38150,38150,20
20240913,100800,532661850,38150,38150,38150,38150,20
20240913,100700,531898850,38100,38150,38150,38100,9
20240913,100600,531555900,38150,38150,38150,38150,1
20240913,100500,531517750,38150,38200,38200,38050,24
20240913,100400,530602000,38200,38150,38200,38100,94
20240913,100300,527018150,38200,38200,38250,38200,56
20240913,100200,524878850,38200,38200,38250,38150,425
20240913,100100,508660500,38250,38250,38250,38200,16
20240913,100000,508048550,38250,38150,38250,38100,1097
20240913,095900,466215050,38100,38100,38100,38100,17
20240913,095800,465567350,38100,38100,38100,38100,164
20240913,095700,459318950,38100,37950,38100,37750,348
20240913,095600,446081700,38050,38000,38050,38000,152
20240913,095500,440304600,38000,38050,38050,38000,5
20240913,095400,440114450,38200,38050,38200,38050,232
20240913,095300,431276900,38050,38100,38100,38050,46
20240913,095200,429526050,38100,38100,38100,38100,35
20240913,095100,428192550,38150,38150,38150,38150,3
20240913,095000,428078100,38200,38200,38200,38100,90
20240913,094900,424644800,38150,38150,38150,38150,11
20240913,094800,424225150,38150,38200,38200,38150,35
20240913,094700,422889800,38200,38150,38200,38150,13
20240913,094600,422393650,38150,38200,38200,38150,54
20240913,094500,420331250,38200,38150,38200,38100,22
20240913,094400,419491600,38200,38250,38250,38200,9
20240913,094300,419147650,38250,38150,38250,38150,54
20240913,094200,417086450,38150,38100,38200,38100,234
20240913,094100,408153950,38200,38300,38350,38100,352
20240913,094000,394726700,38350,38350,38350,38350,2
20240913,093900,394650000,38350,38400,38400,38350,62
20240913,093800,392271150,38400,38400,38450,38400,28
20240913,093700,391195650,38400,38450,38450,38400,331
20240913,093600,378483700,38400,38450,38450,38400,7
20240913,093500,378214850,38500,38450,38500,38450,20
20240913,093400,377445050,38450,38500,38500,38300,121
20240913,093300,372797700,38500,38500,38500,38500,1
20240913,093200,372759200,38500,38500,38500,38450,357
20240913,093100,359015650,38500,38550,38550,38500,69
20240913,093000,356358450,38550,38350,38550,38350,711
20240913,092900,328999450,38350,38250,38350,38250,27
20240913,092800,327966100,38250,38250,38250,38250,0
20240913,092700,327966100,38250,38200,38350,38200,576
20240913,092600,305902050,38250,38250,38250,38250,0
20240913,092500,305902050,38250,38300,38300,38250,36
20240913,092400,304523650,38300,38250,38350,38200,800
20240913,092300,273878600,38300,38250,38300,38150,71
20240913,092200,271165350,38450,38350,38450,38200,282
20240913,092100,260334800,38450,38350,38450,38250,48
20240913,092000,258492300,38350,38250,38450,38250,46
20240913,091900,256728550,38250,38250,38400,38150,582
20240913,091800,234514000,38250,38400,38400,38250,11
20240913,091700,234093000,38350,38350,38450,38250,469
20240913,091600,216091200,38500,38350,38500,38300,303
20240913,091500,204454450,38400,38300,38400,38150,409
20240913,091400,188770550,38350,38100,38400,38050,817
20240913,091300,157589950,38100,38350,38400,38100,320
20240913,091200,145329950,38400,38300,38450,38300,187
20240913,091100,138147700,38300,38300,38350,38250,72
20240913,091000,135390800,38350,38500,38500,38300,213
20240913,090900,127216800,38300,38500,38500,38300,529
20240913,090800,106863850,38400,38400,38600,38350,23
20240913,090700,105981000,38650,38600,38750,38400,224
20240913,090600,97331100,38350,38400,38700,38300,964
20240913,090500,60174100,38300,38200,38500,38200,898
20240913,090400,25718200,38150,38200,38250,38150,132
20240913,090300,20673400,38200,38150,38200,38000,169
20240913,090200,14228550,38200,38150,38200,38150,40
20240913,090100,12700900,38200,38200,38250,37800,31
20240913,090000,11517450,38200,38450,38450,37650,300