KissMeData/005290/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184400,9031760450,27550,27550,27550,27550,6719
20240906,184300,9031760450,27550,27550,27550,27550,0
20240906,184200,9031760450,27550,27550,27550,27550,0
20240906,184100,9031760450,27550,27550,27550,27550,0
20240906,184000,9031760450,27550,27550,27550,27550,0
20240906,183900,9031760450,27550,27550,27550,27550,0
20240906,183800,9031760450,27550,27550,27550,27550,0
20240906,183700,9031760450,27550,27550,27550,27550,0
20240906,183600,9031760450,27550,27550,27550,27550,0
20240906,183500,9031760450,27550,27550,27550,27550,0
20240906,183400,9031760450,27550,27550,27550,27550,0
20240906,183300,9031760450,27550,27550,27550,27550,0
20240906,183200,9031760450,27550,27550,27550,27550,0
20240906,183100,9031760450,27550,27550,27550,27550,0
20240906,183000,9031760450,27550,27550,27550,27550,0
20240906,182900,9031760450,27550,27550,27550,27550,0
20240906,182800,9031760450,27550,27550,27550,27550,0
20240906,182700,9031760450,27550,27550,27550,27550,0
20240906,182600,9031760450,27550,27550,27550,27550,0
20240906,182500,9031760450,27550,27550,27550,27550,0
20240906,182400,9031760450,27550,27550,27550,27550,0
20240906,182300,9031760450,27550,27550,27550,27550,0
20240906,182200,9031760450,27550,27550,27550,27550,0
20240906,182100,9031760450,27550,27550,27550,27550,0
20240906,182000,9031760450,27550,27550,27550,27550,0
20240906,181900,9031760450,27550,27550,27550,27550,0
20240906,181800,9031760450,27550,27550,27550,27550,0
20240906,181700,9031760450,27550,27550,27550,27550,0
20240906,181600,9031760450,27550,27550,27550,27550,0
20240906,181500,9031760450,27550,27550,27550,27550,0
20240906,181400,9031760450,27550,27550,27550,27550,6719
20240906,181300,9031760450,27550,27550,27550,27550,0
20240906,181200,9031760450,27550,27550,27550,27550,0
20240906,181100,9031760450,27550,27550,27550,27550,0
20240906,181000,9031760450,27550,27550,27550,27550,0
20240906,180900,9031760450,27550,27550,27550,27550,0
20240906,180800,9031760450,27550,27550,27550,27550,0
20240906,180700,9031760450,27550,27550,27550,27550,0
20240906,180600,9031760450,27550,27550,27550,27550,0
20240906,180500,9031760450,27550,27550,27550,27550,0
20240906,180400,9031760450,27550,27550,27550,27550,0
20240906,180300,9031760450,27550,27550,27550,27550,0
20240906,180200,9031760450,27550,27550,27550,27550,0
20240906,180100,9031760450,27550,27550,27550,27550,0
20240906,180000,9031760450,27550,27550,27550,27550,0
20240906,175900,9031760450,27550,27550,27550,27550,0
20240906,175800,9031760450,27550,27550,27550,27550,0
20240906,175700,9031760450,27550,27550,27550,27550,0
20240906,175600,9031760450,27550,27550,27550,27550,0
20240906,175500,9031760450,27550,27550,27550,27550,0
20240906,175400,9031760450,27550,27550,27550,27550,0
20240906,175300,9031760450,27550,27550,27550,27550,0
20240906,175200,9031760450,27550,27550,27550,27550,0
20240906,175100,9031760450,27550,27550,27550,27550,0
20240906,175000,9031760450,27550,27550,27550,27550,0
20240906,174900,9031760450,27550,27550,27550,27550,0
20240906,174800,9031760450,27550,27550,27550,27550,0
20240906,174700,9031760450,27550,27550,27550,27550,0
20240906,174600,9031760450,27550,27550,27550,27550,0
20240906,174500,9031760450,27550,27550,27550,27550,0
20240906,174400,9031760450,27550,27550,27550,27550,6719
20240906,174300,9031760450,27550,27550,27550,27550,0
20240906,174200,9031760450,27550,27550,27550,27550,0
20240906,174100,9031760450,27550,27550,27550,27550,0
20240906,174000,9031760450,27550,27550,27550,27550,0
20240906,173900,9031760450,27550,27550,27550,27550,0
20240906,173800,9031760450,27550,27550,27550,27550,0
20240906,173700,9031760450,27550,27550,27550,27550,0
20240906,173600,9031760450,27550,27550,27550,27550,0
20240906,173500,9031760450,27550,27550,27550,27550,0
20240906,173400,9031760450,27550,27550,27550,27550,0
20240906,173300,9031760450,27550,27550,27550,27550,0
20240906,173200,9031760450,27550,27550,27550,27550,0
20240906,173100,9031760450,27550,27550,27550,27550,0
20240906,173000,9031760450,27550,27550,27550,27550,0
20240906,172900,9031760450,27550,27550,27550,27550,0
20240906,172800,9031760450,27550,27550,27550,27550,0
20240906,172700,9031760450,27550,27550,27550,27550,0
20240906,172600,9031760450,27550,27550,27550,27550,0
20240906,172500,9031760450,27550,27550,27550,27550,0
20240906,172400,9031760450,27550,27550,27550,27550,0
20240906,172300,9031760450,27550,27550,27550,27550,0
20240906,172200,9031760450,27550,27550,27550,27550,0
20240906,172100,9031760450,27550,27550,27550,27550,0
20240906,172000,9031760450,27550,27550,27550,27550,0
20240906,171900,9031760450,27550,27550,27550,27550,0
20240906,171800,9031760450,27550,27550,27550,27550,0
20240906,171700,9031760450,27550,27550,27550,27550,0
20240906,171600,9031760450,27550,27550,27550,27550,0
20240906,171500,9031760450,27550,27550,27550,27550,0
20240906,171400,9031760450,27550,27550,27550,27550,6719
20240906,171300,9031760450,27550,27550,27550,27550,0
20240906,171200,9031760450,27550,27550,27550,27550,0
20240906,171100,9031760450,27550,27550,27550,27550,0
20240906,171000,9031760450,27550,27550,27550,27550,0
20240906,170900,9031760450,27550,27550,27550,27550,0
20240906,170800,9031760450,27550,27550,27550,27550,0
20240906,170700,9031760450,27550,27550,27550,27550,0
20240906,170600,9031760450,27550,27550,27550,27550,0
20240906,170500,9031760450,27550,27550,27550,27550,0
20240906,170400,9031760450,27550,27550,27550,27550,0
20240906,170300,9031760450,27550,27550,27550,27550,0
20240906,170200,9031760450,27550,27550,27550,27550,0
20240906,170100,9031760450,27550,27550,27550,27550,0
20240906,170000,9031760450,27550,27550,27550,27550,0
20240906,165900,9031760450,27550,27550,27550,27550,0
20240906,165800,9031760450,27550,27550,27550,27550,0
20240906,165700,9031760450,27550,27550,27550,27550,0
20240906,165600,9031760450,27550,27550,27550,27550,0
20240906,165500,9031760450,27550,27550,27550,27550,0
20240906,165400,9031760450,27550,27550,27550,27550,0
20240906,165300,9031760450,27550,27550,27550,27550,0
20240906,165200,9031760450,27550,27550,27550,27550,0
20240906,165100,9031760450,27550,27550,27550,27550,0
20240906,165000,9031760450,27550,27550,27550,27550,0
20240906,164900,9031760450,27550,27550,27550,27550,0
20240906,164800,9031760450,27550,27550,27550,27550,0
20240906,164700,9031760450,27550,27550,27550,27550,0
20240906,164600,9031760450,27550,27550,27550,27550,0
20240906,164500,9031760450,27550,27550,27550,27550,0
20240906,164400,9031760450,27550,27550,27550,27550,6719
20240906,164300,9031760450,27550,27550,27550,27550,0
20240906,164200,9031760450,27550,27550,27550,27550,0
20240906,164100,9031760450,27550,27550,27550,27550,0
20240906,164000,9031760450,27550,27550,27550,27550,0
20240906,163900,9031760450,27550,27550,27550,27550,0
20240906,163800,9031760450,27550,27550,27550,27550,0
20240906,163700,9031760450,27550,27550,27550,27550,0
20240906,163600,9031760450,27550,27550,27550,27550,0
20240906,163500,9031760450,27550,27550,27550,27550,0
20240906,163400,9031760450,27550,27550,27550,27550,0
20240906,163300,9031760450,27550,27550,27550,27550,0
20240906,163200,9031760450,27550,27550,27550,27550,0
20240906,163100,9031760450,27550,27550,27550,27550,0
20240906,163000,9031760450,27550,27550,27550,27550,0
20240906,162900,9031760450,27550,27550,27550,27550,0
20240906,162800,9031760450,27550,27550,27550,27550,0
20240906,162700,9031760450,27550,27550,27550,27550,0
20240906,162600,9031760450,27550,27550,27550,27550,0
20240906,162500,9031760450,27550,27550,27550,27550,0
20240906,162400,9031760450,27550,27550,27550,27550,0
20240906,162300,9031760450,27550,27550,27550,27550,0
20240906,162200,9031760450,27550,27550,27550,27550,0
20240906,162100,9031760450,27550,27550,27550,27550,0
20240906,162000,9031760450,27550,27550,27550,27550,0
20240906,161900,9031760450,27550,27550,27550,27550,0
20240906,161800,9031760450,27550,27550,27550,27550,0
20240906,161700,9031760450,27550,27550,27550,27550,0
20240906,161600,9031760450,27550,27550,27550,27550,0
20240906,161500,9031760450,27550,27550,27550,27550,0
20240906,161400,9031760450,27550,27550,27550,27550,6719
20240906,161300,9031760450,27550,27550,27550,27550,0
20240906,161200,9031760450,27550,27550,27550,27550,0
20240906,161100,9031760450,27550,27550,27550,27550,0
20240906,161000,9031760450,27550,27550,27550,27550,0
20240906,160900,9031760450,27550,27550,27550,27550,0
20240906,160800,9031760450,27550,27550,27550,27550,0
20240906,160700,9031760450,27550,27550,27550,27550,0
20240906,160600,9031760450,27550,27550,27550,27550,0
20240906,160500,9031760450,27550,27550,27550,27550,0
20240906,160400,9031760450,27550,27550,27550,27550,0
20240906,160300,9031760450,27550,27550,27550,27550,0
20240906,160200,9031760450,27550,27550,27550,27550,0
20240906,160100,9031760450,27550,27550,27550,27550,0
20240906,160000,9031760450,27550,27550,27550,27550,0
20240906,155900,9031760450,27550,27550,27550,27550,0
20240906,155800,9031760450,27550,27550,27550,27550,0
20240906,155700,9031760450,27550,27550,27550,27550,0
20240906,155600,9031760450,27550,27550,27550,27550,0
20240906,155500,9031760450,27550,27550,27550,27550,0
20240906,155400,9031760450,27550,27550,27550,27550,0
20240906,155300,9031760450,27550,27550,27550,27550,0
20240906,155200,9031760450,27550,27550,27550,27550,0
20240906,155100,9031760450,27550,27550,27550,27550,0
20240906,155000,9031760450,27550,27550,27550,27550,0
20240906,154900,9031760450,27550,27550,27550,27550,0
20240906,154800,9031760450,27550,27550,27550,27550,0
20240906,154700,9031760450,27550,27550,27550,27550,0
20240906,154600,9031760450,27550,27550,27550,27550,0
20240906,154500,9031760450,27550,27550,27550,27550,0
20240906,154400,9031760450,27550,27550,27550,27550,6719
20240906,154300,9031760450,27550,27550,27550,27550,0
20240906,154200,9031760450,27550,27550,27550,27550,0
20240906,154100,9031760450,27550,27550,27550,27550,0
20240906,154000,9031760450,27550,27550,27550,27550,0
20240906,153900,9031760450,27550,27550,27550,27550,0
20240906,153800,9031760450,27550,27550,27550,27550,0
20240906,153700,9031760450,27550,27550,27550,27550,0
20240906,153600,9031760450,27550,27550,27550,27550,0
20240906,153500,9031760450,27550,27550,27550,27550,0
20240906,153400,9031760450,27550,27550,27550,27550,0
20240906,153300,9031760450,27550,27550,27550,27550,0
20240906,153200,9031760450,27550,27550,27550,27550,0
20240906,153100,9031760450,27550,27550,27550,27550,0
20240906,153000,9031760450,27550,27550,27550,27550,6719
20240906,152900,8846652000,27600,27600,27600,27600,0
20240906,152800,8846652000,27600,27600,27600,27600,0
20240906,152700,8846652000,27600,27600,27600,27600,0
20240906,152600,8846652000,27600,27600,27600,27600,0
20240906,152500,8846652000,27600,27600,27600,27600,0
20240906,152400,8846652000,27600,27600,27600,27600,0
20240906,152300,8846652000,27600,27600,27600,27600,0
20240906,152200,8846652000,27600,27600,27600,27600,0
20240906,152100,8846652000,27600,27600,27600,27600,0
20240906,152000,8846652000,27600,27600,27600,27600,0
20240906,151900,8846652000,27600,27500,27600,27500,1969
20240906,151800,8792388500,27500,27600,27600,27500,1436
20240906,151700,8752823700,27600,27550,27600,27550,802
20240906,151600,8730695050,27600,27650,27650,27550,1628
20240906,151500,8685759750,27600,27600,27650,27550,1670
20240906,151400,8639685650,27600,27600,27600,27550,1028
20240906,151300,8611333550,27550,27600,27600,27550,569
20240906,151200,8595642450,27550,27600,27600,27550,1165
20240906,151100,8563538300,27550,27550,27600,27500,1621
20240906,151000,8518888150,27500,27500,27550,27450,1778
20240906,150900,8470052100,27500,27500,27500,27450,2759
20240906,150800,8394181950,27450,27500,27500,27450,577
20240906,150700,8378335150,27500,27450,27500,27400,981
20240906,150600,8351400250,27500,27500,27500,27450,1140
20240906,150500,8320094450,27500,27550,27550,27500,671
20240906,150400,8301623450,27550,27550,27550,27500,1304
20240906,150300,8265703050,27550,27550,27550,27500,704
20240906,150200,8246323350,27550,27550,27550,27500,1103
20240906,150100,8215940550,27550,27550,27550,27500,336
20240906,150000,8206685450,27550,27550,27550,27500,518
20240906,145900,8192419350,27550,27550,27550,27500,455
20240906,145800,8179890650,27550,27550,27550,27500,444
20240906,145700,8167665450,27550,27550,27550,27500,357
20240906,145600,8157834850,27550,27550,27550,27500,599
20240906,145500,8141341200,27550,27500,27550,27500,341
20240906,145400,8131957300,27500,27550,27550,27500,508
20240906,145300,8117970100,27500,27550,27550,27500,620
20240906,145200,8100898250,27550,27550,27550,27500,581
20240906,145100,8084896450,27500,27500,27550,27450,1635
20240906,145000,8039928400,27450,27500,27500,27450,363
20240906,144900,8029950100,27500,27450,27500,27300,2414
20240906,144800,7963844350,27400,27400,27450,27350,1704
20240906,144700,7917161450,27400,27450,27450,27350,751
20240906,144600,7896588900,27400,27400,27400,27350,1872
20240906,144500,7845301500,27350,27350,27400,27350,495
20240906,144400,7831761300,27400,27400,27400,27300,513
20240906,144300,7817733550,27350,27300,27400,27300,1114
20240906,144200,7787292450,27350,27350,27400,27300,2628
20240906,144100,7715460150,27350,27400,27450,27300,583
20240906,144000,7699500450,27450,27350,27450,27350,1741
20240906,143900,7651800000,27400,27350,27400,27350,370
20240906,143800,7641672350,27350,27350,27400,27300,428
20240906,143700,7629971350,27350,27400,27450,27350,931
20240906,143600,7604487700,27350,27350,27400,27350,494
20240906,143500,7590961800,27400,27350,27400,27300,858
20240906,143400,7567487950,27350,27350,27400,27350,470
20240906,143300,7554623850,27350,27400,27400,27350,348
20240906,143200,7545097800,27350,27400,27400,27350,630
20240906,143100,7527851800,27350,27400,27400,27300,553
20240906,143000,7512723200,27350,27350,27400,27300,887
20240906,142900,7488468000,27400,27350,27400,27300,1106
20240906,142800,7458256900,27350,27350,27400,27350,399
20240906,142700,7447343300,27400,27350,27450,27350,621
20240906,142600,7430329700,27350,27300,27350,27250,394
20240906,142500,7419567700,27300,27300,27350,27250,687
20240906,142400,7400799800,27300,27300,27350,27300,791
20240906,142300,7379179750,27350,27350,27350,27300,129
20240906,142200,7375656150,27300,27300,27300,27250,466
20240906,142100,7362938550,27300,27300,27300,27250,294
20240906,142000,7354923150,27250,27300,27300,27250,179
20240906,141900,7350040450,27350,27300,27350,27300,231
20240906,141800,7343733350,27250,27250,27300,27250,707
20240906,141700,7324466900,27250,27300,27300,27250,272
20240906,141600,7317053850,27250,27300,27300,27250,1900
20240906,141500,7265276350,27250,27300,27350,27250,250
20240906,141400,7258453000,27350,27350,27350,27300,415
20240906,141300,7247122400,27300,27350,27350,27300,3038
20240906,141200,7164184450,27350,27350,27350,27300,315
20240906,141100,7155581750,27350,27300,27350,27300,742
20240906,141000,7135324400,27350,27300,27350,27300,147
20240906,140900,7131310450,27300,27300,27350,27300,164
20240906,140800,7126832350,27350,27350,27350,27300,329
20240906,140700,7117840800,27350,27400,27400,27300,390
20240906,140600,7107182600,27350,27350,27350,27300,211
20240906,140500,7101418250,27350,27350,27350,27350,111
20240906,140400,7098382400,27350,27350,27400,27350,110
20240906,140300,7095373100,27350,27400,27400,27350,549
20240906,140200,7080348700,27350,27400,27400,27350,590
20240906,140100,7064191700,27400,27350,27400,27300,168
20240906,140000,7059598500,27400,27350,27400,27350,240
20240906,135900,7053032200,27350,27350,27400,27300,168
20240906,135800,7048440050,27350,27350,27350,27300,386
20240906,135700,7037891750,27350,27350,27400,27350,189
20240906,135600,7032721800,27300,27350,27400,27300,454
20240906,135500,7020307650,27350,27350,27400,27350,351
20240906,135400,7010707150,27350,27400,27400,27350,416
20240906,135300,6999326800,27350,27350,27400,27350,177
20240906,135200,6994485800,27400,27350,27400,27300,746
20240906,135100,6974086700,27400,27400,27400,27350,906
20240906,135000,6949304350,27350,27400,27400,27350,216
20240906,134900,6943394700,27400,27400,27400,27400,714
20240906,134800,6923831100,27400,27350,27400,27350,1568
20240906,134700,6880938250,27300,27350,27350,27300,557
20240906,134600,6865731550,27350,27300,27350,27300,733
20240906,134500,6845706250,27300,27250,27350,27250,302
20240906,134400,6837464100,27300,27300,27300,27300,83
20240906,134300,6835198200,27300,27250,27350,27250,534
20240906,134200,6820624700,27300,27300,27300,27250,250
20240906,134100,6813802200,27300,27300,27350,27250,1533
20240906,134000,6772021750,27300,27300,27350,27300,616
20240906,133900,6755204150,27300,27300,27350,27250,401
20240906,133800,6744261450,27300,27300,27300,27250,148
20240906,133700,6740226050,27250,27300,27350,27250,1249
20240906,133600,6706184500,27300,27300,27350,27250,519
20240906,133500,6692018850,27300,27350,27350,27300,3348
20240906,133400,6600616750,27350,27350,27400,27300,181
20240906,133300,6595666450,27350,27450,27450,27350,148
20240906,133200,6591614350,27400,27400,27450,27300,532
20240906,133100,6577046750,27400,27350,27400,27350,1015
20240906,133000,6549285350,27400,27400,27400,27350,97
20240906,132900,6546629750,27350,27350,27400,27350,304
20240906,132800,6538313850,27400,27400,27400,27350,229
20240906,132700,6532044050,27400,27400,27400,27350,217
20240906,132600,6526107300,27400,27400,27400,27400,125
20240906,132500,6522682300,27400,27400,27450,27350,634
20240906,132400,6505335600,27400,27400,27450,27400,421
20240906,132300,6493789950,27400,27450,27450,27400,141
20240906,132200,6489921250,27400,27450,27450,27400,198
20240906,132100,6484495050,27450,27450,27450,27400,287
20240906,132000,6476630700,27400,27400,27400,27400,226
20240906,131900,6470438300,27400,27400,27450,27400,180
20240906,131800,6465506200,27400,27400,27450,27400,209
20240906,131700,6459779200,27350,27400,27450,27350,322
20240906,131600,6450961650,27400,27350,27400,27350,195
20240906,131500,6445627850,27350,27400,27400,27350,464
20240906,131400,6432937100,27400,27350,27400,27350,481
20240906,131300,6419781100,27400,27350,27400,27300,344
20240906,131200,6410373750,27350,27400,27400,27350,184
20240906,131100,6405340250,27300,27400,27450,27300,7881
20240906,131000,6189815150,27350,27350,27400,27350,703
20240906,130900,6170587500,27350,27350,27400,27350,943
20240906,130800,6144796350,27350,27350,27400,27350,1285
20240906,130700,6109639850,27350,27400,27400,27350,130
20240906,130600,6106081000,27350,27400,27400,27350,244
20240906,130500,6099407000,27350,27350,27350,27350,180
20240906,130400,6094484000,27400,27450,27450,27350,1447
20240906,130300,6054835800,27400,27400,27450,27400,239
20240906,130200,6048284150,27450,27400,27450,27400,97
20240906,130100,6045626300,27400,27450,27450,27400,457
20240906,130000,6033094550,27400,27450,27450,27400,87
20240906,125900,6030710450,27400,27400,27450,27400,201
20240906,125800,6025203000,27400,27400,27450,27350,866
20240906,125700,6001488100,27400,27400,27450,27350,349
20240906,125600,5991916550,27400,27450,27450,27400,1586
20240906,125500,5948458700,27400,27450,27450,27400,560
20240906,125400,5933113600,27400,27450,27450,27400,371
20240906,125300,5922945650,27400,27450,27450,27400,219
20240906,125200,5916942400,27450,27400,27450,27400,259
20240906,125100,5909845500,27400,27450,27450,27400,294
20240906,125000,5901788400,27400,27350,27400,27350,319
20240906,124900,5893049500,27400,27400,27450,27350,656
20240906,124800,5875077550,27400,27450,27450,27400,193
20240906,124700,5869788650,27450,27450,27500,27450,219
20240906,124600,5863768650,27450,27500,27500,27450,410
20240906,124500,5852513050,27500,27450,27500,27450,103
20240906,124400,5849685200,27500,27500,27500,27450,212
20240906,124300,5843864650,27500,27550,27550,27450,166
20240906,124200,5839304250,27600,27450,27600,27450,4426
20240906,124100,5717499800,27450,27450,27500,27450,108
20240906,124000,5714535150,27500,27450,27500,27450,221
20240906,123900,5708468000,27450,27450,27450,27400,372
20240906,123800,5698271100,27450,27400,27500,27350,1256
20240906,123700,5663811850,27450,27400,27450,27350,350
20240906,123600,5654212750,27400,27450,27450,27400,6088
20240906,123500,5487385550,27500,27450,27500,27400,3278
20240906,123400,5397406700,27450,27550,27550,27450,1080
20240906,123300,5367718650,27550,27500,27550,27500,301
20240906,123200,5359438450,27500,27450,27500,27450,179
20240906,123100,5354524800,27500,27450,27500,27450,102
20240906,123000,5351724550,27450,27450,27500,27450,196
20240906,122900,5346341450,27450,27500,27500,27450,49
20240906,122800,5344996050,27450,27500,27550,27450,1167
20240906,122700,5312908250,27500,27450,27500,27450,217
20240906,122600,5306951500,27450,27450,27500,27400,5579
20240906,122500,5153788600,27450,27500,27500,27450,710
20240906,122400,5134268650,27500,27500,27500,27450,186
20240906,122300,5129162550,27500,27500,27500,27450,153
20240906,122200,5124962250,27450,27450,27450,27450,129
20240906,122100,5121421200,27450,27550,27550,27450,1990
20240906,122000,5066699450,27550,27500,27550,27500,752
20240906,121900,5046018050,27550,27500,27550,27450,1613
20240906,121800,5001656050,27450,27500,27500,27450,496
20240906,121700,4988040650,27450,27500,27500,27450,1349
20240906,121600,4950948400,27500,27550,27550,27500,330
20240906,121500,4941872600,27550,27500,27550,27500,205
20240906,121400,4936231700,27500,27550,27550,27500,659
20240906,121300,4918078700,27500,27500,27550,27500,244
20240906,121200,4911368300,27500,27550,27550,27500,228
20240906,121100,4905094000,27500,27550,27550,27500,1467
20240906,121000,4864683900,27550,27550,27600,27550,207
20240906,120900,4858980700,27550,27550,27600,27550,2341
20240906,120800,4794408050,27550,27600,27600,27550,1288
20240906,120700,4758898400,27550,27600,27600,27550,350
20240906,120600,4749252550,27550,27550,27600,27550,1157
20240906,120500,4717369700,27550,27500,27550,27500,448
20240906,120400,4705049200,27500,27500,27550,27500,238
20240906,120300,4698504050,27500,27500,27550,27450,807
20240906,120200,4676338050,27500,27500,27500,27450,237
20240906,120100,4669827900,27500,27450,27500,27450,236
20240906,120000,4663349300,27500,27550,27550,27450,277
20240906,115900,4655738350,27500,27500,27550,27450,172
20240906,115800,4651011950,27500,27500,27500,27450,250
20240906,115700,4644141750,27500,27550,27550,27450,136
20240906,115600,4640403450,27550,27450,27550,27450,217
20240906,115500,4634446250,27500,27450,27500,27450,192
20240906,115400,4629171650,27450,27500,27500,27450,111
20240906,115300,4626123900,27500,27500,27500,27450,193
20240906,115200,4620825950,27500,27500,27550,27500,234
20240906,115100,4614385900,27450,27500,27500,27450,156
20240906,115000,4610096050,27500,27500,27550,27450,431
20240906,114900,4598248250,27500,27500,27550,27500,895
20240906,114800,4573635500,27500,27550,27550,27500,1106
20240906,114700,4543170000,27550,27550,27600,27550,279
20240906,114600,4535483300,27550,27600,27600,27550,424
20240906,114500,4523799150,27600,27550,27600,27550,349
20240906,114400,4514175950,27600,27550,27600,27550,49
20240906,114300,4512825900,27500,27500,27550,27500,317
20240906,114200,4504094700,27550,27500,27600,27500,194
20240906,114100,4498753650,27550,27550,27550,27500,6681
20240906,114000,4314946350,27550,27600,27600,27550,73
20240906,113900,4312934900,27600,27600,27650,27600,1813
20240906,113800,4262895350,27650,27650,27650,27600,111
20240906,113700,4259831000,27600,27650,27650,27600,194
20240906,113600,4254475800,27650,27650,27650,27600,790
20240906,113500,4232634350,27650,27700,27700,27650,216
20240906,113400,4226661500,27700,27650,27700,27650,158
20240906,113300,4222291950,27650,27650,27700,27650,166
20240906,113200,4217700200,27650,27700,27700,27650,61
20240906,113100,4216012700,27650,27650,27700,27650,339
20240906,113000,4206635200,27600,27650,27650,27600,102
20240906,112900,4203817050,27650,27650,27650,27650,96
20240906,112800,4201162650,27650,27650,27700,27650,494
20240906,112700,4187502150,27650,27700,27700,27650,194
20240906,112600,4182137800,27650,27650,27700,27650,176
20240906,112500,4177271350,27700,27650,27700,27600,189
20240906,112400,4172047300,27700,27650,27700,27650,1114
20240906,112300,4141244000,27650,27700,27700,27650,104
20240906,112200,4138368300,27650,27650,27750,27650,220
20240906,112100,4132282900,27700,27700,27700,27650,151
20240906,112000,4128104950,27700,27700,27700,27650,1392
20240906,111900,4089558300,27750,27700,27750,27700,148
20240906,111800,4085458400,27700,27600,27700,27600,2333
20240906,111700,4020935400,27650,27650,27650,27650,23
20240906,111600,4020299450,27600,27650,27650,27600,390
20240906,111500,4009533150,27650,27650,27650,27600,411
20240906,111400,3998171400,27700,27650,27700,27650,1224
20240906,111300,3964325550,27650,27650,27650,27650,495
20240906,111200,3950638800,27700,27700,27700,27700,930
20240906,111100,3924877800,27700,27750,27750,27700,2542
20240906,111000,3854355000,27800,27700,27800,27700,540
20240906,110900,3839374100,27700,27750,27750,27700,1739
20240906,110800,3791169500,27750,27800,27800,27750,179
20240906,110700,3786202150,27800,27800,27800,27750,114
20240906,110600,3783038050,27750,27800,27800,27750,116
20240906,110500,3779817150,27800,27750,27800,27750,172
20240906,110400,3775042550,27800,27800,27800,27750,190
20240906,110300,3769769800,27800,27650,27800,27600,1167
20240906,110200,3737406750,27650,27650,27700,27650,109
20240906,110100,3734390350,27650,27700,27750,27600,628
20240906,110000,3716995800,27650,27700,27700,27650,210
20240906,105900,3711187900,27700,27700,27700,27650,85
20240906,105800,3708836800,27700,27700,27750,27700,284
20240906,105700,3700967500,27700,27600,27700,27600,1067
20240906,105600,3671422850,27650,27650,27650,27600,388
20240906,105500,3660696450,27700,27800,27800,27700,2171
20240906,105400,3600456700,27750,27750,27750,27700,446
20240906,105300,3588086100,27750,27800,27800,27750,142
20240906,105200,3584145400,27800,27800,27800,27750,280
20240906,105100,3576373800,27800,27750,27800,27750,796
20240906,105000,3554246350,27700,27750,27800,27700,1028
20240906,104900,3525726350,27750,27650,27750,27650,1587
20240906,104800,3481785150,27650,27600,27700,27600,452
20240906,104700,3469292800,27650,27650,27650,27600,153
20240906,104600,3465067500,27650,27700,27700,27650,175
20240906,104500,3460227100,27700,27650,27700,27650,69
20240906,104400,3458319000,27650,27700,27700,27650,910
20240906,104300,3433140750,27650,27650,27700,27650,676
20240906,104200,3414439750,27700,27700,27700,27650,588
20240906,104100,3398154350,27700,27650,27700,27650,39
20240906,104000,3397075850,27650,27650,27700,27650,105
20240906,103900,3394171450,27600,27500,27600,27500,397
20240906,103800,3383217650,27550,27550,27550,27500,849
20240906,103700,3359836700,27550,27500,27550,27450,1437
20240906,103600,3320353000,27500,27500,27500,27500,208
20240906,103500,3314633000,27500,27550,27550,27500,42
20240906,103400,3313477950,27500,27550,27550,27500,163
20240906,103300,3308995350,27550,27450,27550,27450,1242
20240906,103200,3274797200,27450,27450,27500,27450,468
20240906,103100,3261942100,27500,27450,27500,27400,1182
20240906,103000,3229461400,27450,27500,27550,27450,2970
20240906,102900,3147858100,27500,27550,27600,27500,318
20240906,102800,3139097900,27600,27550,27600,27550,217
20240906,102700,3133112700,27550,27500,27650,27500,447
20240906,102600,3120767950,27550,27550,27600,27500,661
20240906,102500,3102561250,27550,27600,27600,27500,455
20240906,102400,3090027200,27650,27700,27700,27600,1536
20240906,102300,3047595150,27600,27650,27700,27600,2387
20240906,102200,2981622950,27650,27550,27650,27550,1768
20240906,102100,2932836300,27550,27550,27600,27500,385
20240906,102000,2922229300,27500,27550,27550,27500,793
20240906,101900,2900412500,27550,27600,27600,27550,634
20240906,101800,2882945650,27600,27600,27650,27550,814
20240906,101700,2860481550,27650,27600,27650,27550,412
20240906,101600,2849122050,27550,27550,27600,27500,742
20240906,101500,2828690700,27600,27600,27600,27500,817
20240906,101400,2806151550,27600,27650,27650,27500,1486
20240906,101300,2765195850,27650,27550,27650,27450,2155
20240906,101200,2705995500,27600,27650,27650,27550,2392
20240906,101100,2640081450,27600,27600,27600,27600,527
20240906,101000,2625536250,27600,27550,27650,27550,2042
20240906,100900,2569168250,27550,27500,27600,27500,463
20240906,100800,2556413850,27450,27600,27600,27450,2176
20240906,100700,2496560750,27600,27600,27600,27500,1767
20240906,100600,2447802850,27600,27500,27600,27450,1396
20240906,100500,2409417550,27600,27500,27600,27450,3444
20240906,100400,2314619300,27500,27550,27650,27500,1724
20240906,100300,2267151600,27600,27700,27700,27500,2795
20240906,100200,2190055200,27600,27750,27750,27600,1889
20240906,100100,2137825600,27750,27800,27800,27700,1321
20240906,100000,2101201950,27800,27900,27900,27700,967
20240906,095900,2074335050,27850,27900,27900,27850,364
20240906,095800,2064196150,27850,27900,27900,27850,1056
20240906,095700,2034776300,27900,27900,27900,27900,138
20240906,095600,2030926100,27900,27900,27900,27800,1014
20240906,095500,2002671350,27900,27850,27900,27850,318
20240906,095400,1993807150,27900,27850,27900,27700,1477
20240906,095300,1952618850,27850,27800,27850,27800,1999
20240906,095200,1897000600,27850,27800,27850,27700,599
20240906,095100,1880340250,27800,27800,27850,27800,445
20240906,095000,1867961750,27750,27650,27800,27650,590
20240906,094900,1851604100,27650,27650,27700,27650,923
20240906,094800,1826082550,27700,27750,27750,27650,841
20240906,094700,1802809300,27750,27750,27750,27700,866
20240906,094600,1778811350,27700,27800,27800,27700,469
20240906,094500,1765809400,27750,27700,27800,27700,1252
20240906,094400,1731113750,27700,27750,27800,27700,266
20240906,094300,1723729200,27800,27800,27850,27750,1510
20240906,094200,1681759850,27850,27850,28000,27700,2066
20240906,094100,1624195450,27850,27700,27850,27650,3977
20240906,094000,1513837850,27650,27700,27700,27650,188
20240906,093900,1508638550,27700,27650,27700,27600,426
20240906,093800,1496868200,27650,27600,27700,27600,2523
20240906,093700,1427169400,27600,27550,27650,27500,1863
20240906,093600,1375868400,27550,27700,27700,27550,4442
20240906,093500,1253320750,27650,27650,27700,27650,862
20240906,093400,1229480850,27650,27750,27850,27650,2793
20240906,093300,1152013750,27750,27800,27800,27750,1143
20240906,093200,1120282700,27800,27800,27800,27750,272
20240906,093100,1112725250,27800,27900,27900,27800,2801
20240906,093000,1034706500,27850,27800,27850,27750,3714
20240906,092900,931526750,27800,27800,27800,27800,1641
20240906,092800,885906950,27750,27750,27800,27750,1514
20240906,092700,843874950,27800,27750,27800,27750,1024
20240906,092600,815435350,27750,27800,27850,27750,939
20240906,092500,789331200,27800,27800,27850,27750,3458
20240906,092400,693197700,27800,27900,27950,27800,1322
20240906,092300,656364950,27900,27950,27950,27900,1623
20240906,092200,611083150,27950,27950,27950,27950,972
20240906,092100,583915750,27950,27950,27950,27900,659
20240906,092000,565511800,27900,28000,28000,27900,384
20240906,091900,554786550,28000,28000,28050,28000,166
20240906,091800,550138500,28000,27950,28050,27950,299
20240906,091700,541763000,27950,28000,28000,27950,93
20240906,091600,539162600,28000,28050,28050,27950,662
20240906,091500,520628000,28000,28050,28050,28000,2053
20240906,091400,463141300,28050,28100,28100,28000,949
20240906,091300,436532550,28100,28050,28100,28050,330
20240906,091200,427261850,28100,28250,28250,28100,1426
20240906,091100,387150550,28250,28150,28250,28150,48
20240906,091000,385798400,28150,28200,28200,28150,62
20240906,090900,384052550,28200,28150,28300,28150,307
20240906,090800,375390000,28200,28150,28200,28150,1129
20240906,090700,343599700,28150,28250,28300,28150,685
20240906,090600,324305550,28250,28300,28300,28250,109
20240906,090500,321226250,28250,28200,28250,28200,512
20240906,090400,306777050,28250,28250,28300,28200,1225
20240906,090300,272114050,28250,28150,28350,28100,1605
20240906,090200,226733050,28150,28150,28250,28100,569
20240906,090100,210716600,28100,28200,28200,28050,2945
20240906,090000,127829550,28200,28050,28300,28050,4212