KissMeData/042000/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192300,7132584250,28600,28600,28600,28600,4609
20240910,192200,7132584250,28600,28600,28600,28600,0
20240910,192100,7132584250,28600,28600,28600,28600,0
20240910,192000,7132584250,28600,28600,28600,28600,0
20240910,191900,7132584250,28600,28600,28600,28600,0
20240910,191800,7132584250,28600,28600,28600,28600,0
20240910,191700,7132584250,28600,28600,28600,28600,0
20240910,191600,7132584250,28600,28600,28600,28600,0
20240910,191500,7132584250,28600,28600,28600,28600,0
20240910,191400,7132584250,28600,28600,28600,28600,0
20240910,191300,7132584250,28600,28600,28600,28600,0
20240910,191200,7132584250,28600,28600,28600,28600,0
20240910,191100,7132584250,28600,28600,28600,28600,0
20240910,191000,7132584250,28600,28600,28600,28600,0
20240910,190900,7132584250,28600,28600,28600,28600,0
20240910,190800,7132584250,28600,28600,28600,28600,0
20240910,190700,7132584250,28600,28600,28600,28600,0
20240910,190600,7132584250,28600,28600,28600,28600,0
20240910,190500,7132584250,28600,28600,28600,28600,0
20240910,190400,7132584250,28600,28600,28600,28600,0
20240910,190300,7132584250,28600,28600,28600,28600,0
20240910,190200,7132584250,28600,28600,28600,28600,0
20240910,190100,7132584250,28600,28600,28600,28600,0
20240910,190000,7132584250,28600,28600,28600,28600,0
20240910,185900,7132584250,28600,28600,28600,28600,0
20240910,185800,7132584250,28600,28600,28600,28600,0
20240910,185700,7132584250,28600,28600,28600,28600,0
20240910,185600,7132584250,28600,28600,28600,28600,0
20240910,185500,7132584250,28600,28600,28600,28600,0
20240910,185400,7132584250,28600,28600,28600,28600,0
20240910,185300,7132584250,28600,28600,28600,28600,4609
20240910,185200,7132584250,28600,28600,28600,28600,0
20240910,185100,7132584250,28600,28600,28600,28600,0
20240910,185000,7132584250,28600,28600,28600,28600,0
20240910,184900,7132584250,28600,28600,28600,28600,0
20240910,184800,7132584250,28600,28600,28600,28600,0
20240910,184700,7132584250,28600,28600,28600,28600,0
20240910,184600,7132584250,28600,28600,28600,28600,0
20240910,184500,7132584250,28600,28600,28600,28600,0
20240910,184400,7132584250,28600,28600,28600,28600,0
20240910,184300,7132584250,28600,28600,28600,28600,0
20240910,184200,7132584250,28600,28600,28600,28600,0
20240910,184100,7132584250,28600,28600,28600,28600,0
20240910,184000,7132584250,28600,28600,28600,28600,0
20240910,183900,7132584250,28600,28600,28600,28600,0
20240910,183800,7132584250,28600,28600,28600,28600,0
20240910,183700,7132584250,28600,28600,28600,28600,0
20240910,183600,7132584250,28600,28600,28600,28600,0
20240910,183500,7132584250,28600,28600,28600,28600,0
20240910,183400,7132584250,28600,28600,28600,28600,0
20240910,183300,7132584250,28600,28600,28600,28600,0
20240910,183200,7132584250,28600,28600,28600,28600,0
20240910,183100,7132584250,28600,28600,28600,28600,0
20240910,183000,7132584250,28600,28600,28600,28600,0
20240910,182900,7132584250,28600,28600,28600,28600,0
20240910,182800,7132584250,28600,28600,28600,28600,0
20240910,182700,7132584250,28600,28600,28600,28600,0
20240910,182600,7132584250,28600,28600,28600,28600,0
20240910,182500,7132584250,28600,28600,28600,28600,0
20240910,182400,7132584250,28600,28600,28600,28600,0
20240910,182300,7132584250,28600,28600,28600,28600,4609
20240910,182200,7132584250,28600,28600,28600,28600,0
20240910,182100,7132584250,28600,28600,28600,28600,0
20240910,182000,7132584250,28600,28600,28600,28600,0
20240910,181900,7132584250,28600,28600,28600,28600,0
20240910,181800,7132584250,28600,28600,28600,28600,0
20240910,181700,7132584250,28600,28600,28600,28600,0
20240910,181600,7132584250,28600,28600,28600,28600,0
20240910,181500,7132584250,28600,28600,28600,28600,0
20240910,181400,7132584250,28600,28600,28600,28600,0
20240910,181300,7132584250,28600,28600,28600,28600,0
20240910,181200,7132584250,28600,28600,28600,28600,0
20240910,181100,7132584250,28600,28600,28600,28600,0
20240910,181000,7132584250,28600,28600,28600,28600,0
20240910,180900,7132584250,28600,28600,28600,28600,0
20240910,180800,7132584250,28600,28600,28600,28600,0
20240910,180700,7132584250,28600,28600,28600,28600,0
20240910,180600,7132584250,28600,28600,28600,28600,0
20240910,180500,7132584250,28600,28600,28600,28600,0
20240910,180400,7132584250,28600,28600,28600,28600,0
20240910,180300,7132584250,28600,28600,28600,28600,0
20240910,180200,7132584250,28600,28600,28600,28600,0
20240910,180100,7132584250,28600,28600,28600,28600,0
20240910,180000,7132584250,28600,28600,28600,28600,0
20240910,175900,7132584250,28600,28600,28600,28600,0
20240910,175800,7132584250,28600,28600,28600,28600,0
20240910,175700,7132584250,28600,28600,28600,28600,0
20240910,175600,7132584250,28600,28600,28600,28600,0
20240910,175500,7132584250,28600,28600,28600,28600,0
20240910,175400,7132584250,28600,28600,28600,28600,0
20240910,175300,7132584250,28600,28600,28600,28600,4609
20240910,175200,7132584250,28600,28600,28600,28600,0
20240910,175100,7132584250,28600,28600,28600,28600,0
20240910,175000,7132584250,28600,28600,28600,28600,0
20240910,174900,7132584250,28600,28600,28600,28600,0
20240910,174800,7132584250,28600,28600,28600,28600,0
20240910,174700,7132584250,28600,28600,28600,28600,0
20240910,174600,7132584250,28600,28600,28600,28600,0
20240910,174500,7132584250,28600,28600,28600,28600,0
20240910,174400,7132584250,28600,28600,28600,28600,0
20240910,174300,7132584250,28600,28600,28600,28600,0
20240910,174200,7132584250,28600,28600,28600,28600,0
20240910,174100,7132584250,28600,28600,28600,28600,0
20240910,174000,7132584250,28600,28600,28600,28600,0
20240910,173900,7132584250,28600,28600,28600,28600,0
20240910,173800,7132584250,28600,28600,28600,28600,0
20240910,173700,7132584250,28600,28600,28600,28600,0
20240910,173600,7132584250,28600,28600,28600,28600,0
20240910,173500,7132584250,28600,28600,28600,28600,0
20240910,173400,7132584250,28600,28600,28600,28600,0
20240910,173300,7132584250,28600,28600,28600,28600,0
20240910,173200,7132584250,28600,28600,28600,28600,0
20240910,173100,7132584250,28600,28600,28600,28600,0
20240910,173000,7132584250,28600,28600,28600,28600,0
20240910,172900,7132584250,28600,28600,28600,28600,0
20240910,172800,7132584250,28600,28600,28600,28600,0
20240910,172700,7132584250,28600,28600,28600,28600,0
20240910,172600,7132584250,28600,28600,28600,28600,0
20240910,172500,7132584250,28600,28600,28600,28600,0
20240910,172400,7132584250,28600,28600,28600,28600,0
20240910,172300,7132584250,28600,28600,28600,28600,4609
20240910,172200,7132584250,28600,28600,28600,28600,0
20240910,172100,7132584250,28600,28600,28600,28600,0
20240910,172000,7132584250,28600,28600,28600,28600,0
20240910,171900,7132584250,28600,28600,28600,28600,0
20240910,171800,7132584250,28600,28600,28600,28600,0
20240910,171700,7132584250,28600,28600,28600,28600,0
20240910,171600,7132584250,28600,28600,28600,28600,0
20240910,171500,7132584250,28600,28600,28600,28600,0
20240910,171400,7132584250,28600,28600,28600,28600,0
20240910,171300,7132584250,28600,28600,28600,28600,0
20240910,171200,7132584250,28600,28600,28600,28600,0
20240910,171100,7132584250,28600,28600,28600,28600,0
20240910,171000,7132584250,28600,28600,28600,28600,0
20240910,170900,7132584250,28600,28600,28600,28600,0
20240910,170800,7132584250,28600,28600,28600,28600,0
20240910,170700,7132584250,28600,28600,28600,28600,0
20240910,170600,7132584250,28600,28600,28600,28600,0
20240910,170500,7132584250,28600,28600,28600,28600,0
20240910,170400,7132584250,28600,28600,28600,28600,0
20240910,170300,7132584250,28600,28600,28600,28600,0
20240910,170200,7132584250,28600,28600,28600,28600,0
20240910,170100,7132584250,28600,28600,28600,28600,0
20240910,170000,7132584250,28600,28600,28600,28600,0
20240910,165900,7132584250,28600,28600,28600,28600,0
20240910,165800,7132584250,28600,28600,28600,28600,0
20240910,165700,7132584250,28600,28600,28600,28600,0
20240910,165600,7132584250,28600,28600,28600,28600,0
20240910,165500,7132584250,28600,28600,28600,28600,0
20240910,165400,7132584250,28600,28600,28600,28600,0
20240910,165300,7132584250,28600,28600,28600,28600,4609
20240910,165200,7132584250,28600,28600,28600,28600,0
20240910,165100,7132584250,28600,28600,28600,28600,0
20240910,165000,7132584250,28600,28600,28600,28600,0
20240910,164900,7132584250,28600,28600,28600,28600,0
20240910,164800,7132584250,28600,28600,28600,28600,0
20240910,164700,7132584250,28600,28600,28600,28600,0
20240910,164600,7132584250,28600,28600,28600,28600,0
20240910,164500,7132584250,28600,28600,28600,28600,0
20240910,164400,7132584250,28600,28600,28600,28600,0
20240910,164300,7132584250,28600,28600,28600,28600,0
20240910,164200,7132584250,28600,28600,28600,28600,0
20240910,164100,7132584250,28600,28600,28600,28600,0
20240910,164000,7132584250,28600,28600,28600,28600,0
20240910,163900,7132584250,28600,28600,28600,28600,0
20240910,163800,7132584250,28600,28600,28600,28600,0
20240910,163700,7132584250,28600,28600,28600,28600,0
20240910,163600,7132584250,28600,28600,28600,28600,0
20240910,163500,7132584250,28600,28600,28600,28600,0
20240910,163400,7132584250,28600,28600,28600,28600,0
20240910,163300,7132584250,28600,28600,28600,28600,0
20240910,163200,7132584250,28600,28600,28600,28600,0
20240910,163100,7132584250,28600,28600,28600,28600,0
20240910,163000,7132584250,28600,28600,28600,28600,0
20240910,162900,7132584250,28600,28600,28600,28600,0
20240910,162800,7132584250,28600,28600,28600,28600,0
20240910,162700,7132584250,28600,28600,28600,28600,0
20240910,162600,7132584250,28600,28600,28600,28600,0
20240910,162500,7132584250,28600,28600,28600,28600,0
20240910,162400,7132584250,28600,28600,28600,28600,0
20240910,162300,7132584250,28600,28600,28600,28600,4609
20240910,162200,7132584250,28600,28600,28600,28600,0
20240910,162100,7132584250,28600,28600,28600,28600,0
20240910,162000,7132584250,28600,28600,28600,28600,0
20240910,161900,7132584250,28600,28600,28600,28600,0
20240910,161800,7132584250,28600,28600,28600,28600,0
20240910,161700,7132584250,28600,28600,28600,28600,0
20240910,161600,7132584250,28600,28600,28600,28600,0
20240910,161500,7132584250,28600,28600,28600,28600,0
20240910,161400,7132584250,28600,28600,28600,28600,0
20240910,161300,7132584250,28600,28600,28600,28600,0
20240910,161200,7132584250,28600,28600,28600,28600,0
20240910,161100,7132584250,28600,28600,28600,28600,0
20240910,161000,7132584250,28600,28600,28600,28600,0
20240910,160900,7132584250,28600,28600,28600,28600,0
20240910,160800,7132584250,28600,28600,28600,28600,0
20240910,160700,7132584250,28600,28600,28600,28600,0
20240910,160600,7132584250,28600,28600,28600,28600,0
20240910,160500,7132584250,28600,28600,28600,28600,0
20240910,160400,7132584250,28600,28600,28600,28600,0
20240910,160300,7132584250,28600,28600,28600,28600,0
20240910,160200,7132584250,28600,28600,28600,28600,0
20240910,160100,7132584250,28600,28600,28600,28600,0
20240910,160000,7132584250,28600,28600,28600,28600,0
20240910,155900,7132584250,28600,28600,28600,28600,0
20240910,155800,7132584250,28600,28600,28600,28600,0
20240910,155700,7132584250,28600,28600,28600,28600,0
20240910,155600,7132584250,28600,28600,28600,28600,0
20240910,155500,7132584250,28600,28600,28600,28600,0
20240910,155400,7132584250,28600,28600,28600,28600,0
20240910,155300,7132584250,28600,28600,28600,28600,4609
20240910,155200,7132584250,28600,28600,28600,28600,0
20240910,155100,7132584250,28600,28600,28600,28600,0
20240910,155000,7132584250,28600,28600,28600,28600,0
20240910,154900,7132584250,28600,28600,28600,28600,0
20240910,154800,7132584250,28600,28600,28600,28600,0
20240910,154700,7132584250,28600,28600,28600,28600,0
20240910,154600,7132584250,28600,28600,28600,28600,0
20240910,154500,7132584250,28600,28600,28600,28600,0
20240910,154400,7132584250,28600,28600,28600,28600,0
20240910,154300,7132584250,28600,28600,28600,28600,0
20240910,154200,7132584250,28600,28600,28600,28600,0
20240910,154100,7132584250,28600,28600,28600,28600,0
20240910,154000,7132584250,28600,28600,28600,28600,0
20240910,153900,7132584250,28600,28600,28600,28600,0
20240910,153800,7132584250,28600,28600,28600,28600,0
20240910,153700,7132584250,28600,28600,28600,28600,0
20240910,153600,7132584250,28600,28600,28600,28600,0
20240910,153500,7132584250,28600,28600,28600,28600,0
20240910,153400,7132584250,28600,28600,28600,28600,0
20240910,153300,7132584250,28600,28600,28600,28600,0
20240910,153200,7132584250,28600,28600,28600,28600,0
20240910,153100,7132584250,28600,28600,28600,28600,0
20240910,153000,7132584250,28600,28600,28600,28600,4609
20240910,152900,7000766850,28750,28750,28750,28750,0
20240910,152800,7000766850,28750,28750,28750,28750,0
20240910,152700,7000766850,28750,28750,28750,28750,0
20240910,152600,7000766850,28750,28750,28750,28750,0
20240910,152500,7000766850,28750,28750,28750,28750,0
20240910,152400,7000766850,28750,28750,28750,28750,0
20240910,152300,7000766850,28750,28750,28750,28750,0
20240910,152200,7000766850,28750,28750,28750,28750,0
20240910,152100,7000766850,28750,28750,28750,28750,0
20240910,152000,7000766850,28750,28750,28750,28750,0
20240910,151900,7000766850,28750,28800,28850,28700,1248
20240910,151800,6964847250,28800,28700,28800,28650,2672
20240910,151700,6887972050,28700,28700,28700,28650,1207
20240910,151600,6853376000,28650,28650,28700,28650,2626
20240910,151500,6778014650,28700,28650,28750,28650,1999
20240910,151400,6720665700,28700,28650,28700,28650,2068
20240910,151300,6661322000,28650,28700,28700,28650,336
20240910,151200,6651687650,28700,28650,28750,28650,2678
20240910,151100,6574834400,28650,28650,28700,28600,315
20240910,151000,6565805000,28650,28600,28700,28600,2211
20240910,150900,6502361500,28600,28600,28650,28600,187
20240910,150800,6497011550,28600,28650,28650,28600,243
20240910,150700,6490061650,28650,28600,28650,28600,416
20240910,150600,6478147900,28650,28550,28650,28550,254
20240910,150500,6470887200,28550,28550,28600,28500,456
20240910,150400,6457866300,28550,28550,28550,28450,5140
20240910,150300,6311368150,28550,28700,28700,28500,4885
20240910,150200,6171722550,28700,28650,28700,28650,329
20240910,150100,6162296450,28650,28650,28700,28650,223
20240910,150000,6155902550,28700,28700,28700,28650,106
20240910,145900,6152864300,28650,28650,28700,28650,215
20240910,145800,6146702800,28650,28650,28700,28650,584
20240910,145700,6129947650,28650,28650,28750,28650,162
20240910,145600,6125302450,28750,28650,28750,28650,358
20240910,145500,6115041500,28650,28700,28700,28650,353
20240910,145400,6104925600,28700,28700,28750,28650,414
20240910,145300,6093044000,28650,28700,28750,28650,465
20240910,145200,6079700350,28700,28700,28750,28700,345
20240910,145100,6069790050,28700,28700,28800,28700,273
20240910,145000,6061953550,28750,28750,28750,28700,1140
20240910,144900,6029220950,28700,28700,28750,28700,307
20240910,144800,6020402150,28700,28700,28750,28700,442
20240910,144700,6007716250,28700,28750,28750,28700,521
20240910,144600,5992738850,28750,28800,28800,28750,501
20240910,144500,5978323750,28750,28700,28800,28700,900
20240910,144400,5952435200,28700,28750,28750,28700,163
20240910,144300,5947754050,28750,28700,28750,28700,1045
20240910,144200,5917757250,28700,28700,28800,28700,389
20240910,144100,5906589100,28700,28700,28750,28700,540
20240910,144000,5891074950,28700,28700,28700,28700,138
20240910,143900,5887114350,28700,28700,28800,28700,149
20240910,143800,5882835900,28700,28750,28800,28700,423
20240910,143700,5870677000,28750,28800,28800,28750,432
20240910,143600,5858256950,28750,28750,28800,28750,112
20240910,143500,5855036200,28750,28800,28800,28750,156
20240910,143400,5850548450,28750,28750,28800,28750,311
20240910,143300,5841606550,28750,28750,28850,28750,85
20240910,143200,5839162050,28750,28800,28800,28750,529
20240910,143100,5823949650,28800,28750,28800,28750,303
20240910,143000,5815235600,28750,28750,28850,28750,160
20240910,142900,5810633000,28750,28750,28800,28750,388
20240910,142800,5799467650,28750,28750,28800,28700,2151
20240910,142700,5737628750,28750,28700,28800,28700,219
20240910,142600,5731332450,28750,28700,28750,28700,146
20240910,142500,5727138800,28700,28750,28750,28700,206
20240910,142400,5721221400,28700,28750,28800,28700,255
20240910,142300,5713893150,28750,28800,28800,28750,103
20240910,142200,5710931800,28750,28800,28800,28750,179
20240910,142100,5705783950,28750,28750,28850,28750,982
20240910,142000,5677547850,28750,28750,28850,28750,330
20240910,141900,5668041800,28750,28800,28850,28750,1450
20240910,141800,5626280300,28800,28800,28850,28800,1014
20240910,141700,5597074000,28800,28800,28850,28800,123
20240910,141600,5593531000,28800,28800,28800,28800,184
20240910,141500,5588231800,28800,28800,28850,28800,185
20240910,141400,5582903300,28800,28800,28800,28800,413
20240910,141300,5571008900,28800,28800,28850,28800,391
20240910,141200,5559737100,28800,28800,28850,28800,135
20240910,141100,5555847600,28800,28800,28850,28800,115
20240910,141000,5552534950,28850,28800,28850,28800,411
20240910,140900,5540693750,28800,28800,28900,28800,386
20240910,140800,5529565700,28850,28850,28850,28800,197
20240910,140700,5523883100,28850,28850,28850,28800,260
20240910,140600,5516382700,28850,28850,28900,28850,166
20240910,140500,5511593100,28850,28850,28850,28800,286
20240910,140400,5503342300,28850,28800,28900,28800,54
20240910,140300,5501784850,28800,28850,28900,28800,694
20240910,140200,5481758650,28850,28850,28900,28850,165
20240910,140100,5476994350,28850,28850,28900,28850,40
20240910,140000,5475840200,28850,28900,28950,28850,760
20240910,135900,5453897300,28950,28900,28950,28900,59
20240910,135800,5452192150,28900,28900,28900,28900,24
20240910,135700,5451498550,28900,28950,28950,28900,462
20240910,135600,5438145850,28900,28900,28900,28900,121
20240910,135500,5434648950,28900,28950,28950,28900,93
20240910,135400,5431957800,28950,28950,28950,28900,196
20240910,135300,5426283750,28950,28900,28950,28900,55
20240910,135200,5424693450,28900,28850,28950,28850,140
20240910,135100,5420654250,28850,28950,28950,28850,91
20240910,135000,5418024850,28900,28850,28950,28850,30
20240910,134900,5417158000,28850,28900,28900,28850,51
20240910,134800,5415686600,28900,28850,28950,28850,123
20240910,134700,5412136950,28850,28800,28850,28800,25
20240910,134600,5411415800,28800,28850,28850,28800,408
20240910,134500,5399660300,28850,28850,28900,28850,374
20240910,134400,5388869950,28850,28850,28900,28850,242
20240910,134300,5381878450,28850,28850,28850,28850,91
20240910,134200,5379253100,28900,28900,28950,28850,188
20240910,134100,5373824350,28850,28900,28950,28850,237
20240910,134000,5366975050,28900,28950,28950,28900,39
20240910,133900,5365847150,28950,28900,28950,28850,208
20240910,133800,5359833950,28900,28850,28950,28850,92
20240910,133700,5357172950,28850,28900,28900,28850,181
20240910,133600,5351949450,28850,28900,28900,28850,144
20240910,133500,5347788850,28900,28850,28900,28850,72
20240910,133400,5345710550,28850,28850,28900,28850,355
20240910,133300,5335456100,28850,28850,28950,28850,98
20240910,133200,5332625650,28850,28850,28900,28850,52
20240910,133100,5331125300,28850,28900,28900,28850,461
20240910,133000,5317803350,28900,28900,28950,28900,567
20240910,132900,5301411550,28900,28900,28900,28900,295
20240910,132800,5292886050,28850,28850,28950,28850,182
20240910,132700,5287631800,28850,28850,28950,28850,248
20240910,132600,5280471600,28850,28850,28900,28850,240
20240910,132500,5273544250,28850,28900,28900,28850,173
20240910,132400,5268547750,28850,28850,28850,28800,84
20240910,132300,5266125400,28850,28800,28850,28800,24
20240910,132200,5265434100,28800,28800,28800,28800,123
20240910,132100,5261891700,28800,28800,28900,28800,37
20240910,132000,5260824750,28850,28750,28900,28750,225
20240910,131900,5254332200,28750,28800,28850,28750,1121
20240910,131800,5222001100,28850,28800,28850,28700,923
20240910,131700,5195449000,28750,28750,28800,28750,259
20240910,131600,5188002200,28800,28700,28800,28700,539
20240910,131500,5172501550,28700,28700,28800,28700,496
20240910,131400,5158258050,28700,28700,28750,28650,2642
20240910,131300,5082460950,28700,28750,28800,28700,317
20240910,131200,5073347100,28700,28700,28750,28700,408
20240910,131100,5061629800,28700,28750,28750,28700,1286
20240910,131000,5024662800,28750,28800,28800,28750,2179
20240910,130900,4961920250,28800,28950,28950,28800,84
20240910,130800,4959497200,28850,28850,28950,28850,86
20240910,130700,4957012850,28900,28900,28900,28900,743
20240910,130600,4935540150,28900,29000,29000,28900,434
20240910,130500,4922996550,28900,28950,28950,28900,176
20240910,130400,4917903250,28900,28900,28950,28900,139
20240910,130300,4913886050,28900,28900,29000,28900,97
20240910,130200,4911081650,28900,28900,28900,28900,108
20240910,130100,4907960450,28900,28900,28900,28900,53
20240910,130000,4906428750,28900,28900,29000,28900,197
20240910,125900,4900722200,28900,28850,28900,28850,70
20240910,125800,4898702650,28850,28900,28900,28850,1581
20240910,125700,4853090050,28850,28850,28900,28800,479
20240910,125600,4839271450,28850,28850,28850,28850,0
20240910,125500,4839271450,28850,28900,28900,28850,229
20240910,125400,4832656800,28900,28850,28900,28850,132
20240910,125300,4828842900,28850,28950,28950,28850,334
20240910,125200,4819196500,28900,28900,28900,28900,31
20240910,125100,4818300600,28900,28950,29000,28900,85
20240910,125000,4815841500,29000,28900,29000,28900,166
20240910,124900,4811044000,28900,28900,28900,28900,55
20240910,124800,4809454500,28900,29000,29000,28900,54
20240910,124700,4807891800,28950,28950,28950,28950,51
20240910,124600,4806415350,28950,28900,28950,28900,91
20240910,124500,4803783200,28900,29000,29000,28900,72
20240910,124400,4801698000,28900,28950,29050,28900,259
20240910,124300,4794199400,28950,29000,29000,28950,654
20240910,124200,4775235300,29000,29100,29100,29000,47
20240910,124100,4773871300,29000,29050,29100,29000,454
20240910,124000,4760682900,29050,29050,29050,29050,45
20240910,123900,4759375650,29050,29050,29100,29050,84
20240910,123800,4756934250,29100,29100,29100,29050,200
20240910,123700,4751117950,29050,29050,29100,29050,59
20240910,123600,4749402500,29050,29000,29050,28950,393
20240910,123500,4737998100,29000,28900,29000,28900,77
20240910,123400,4735770900,28900,28900,28950,28900,221
20240910,123300,4729374200,28900,28950,28950,28900,97
20240910,123200,4726567400,28950,28950,28950,28950,2
20240910,123100,4726509500,28950,28900,28950,28900,111
20240910,123000,4723299700,28900,28950,28950,28900,30
20240910,122900,4722432200,28850,28850,28950,28850,83
20240910,122800,4720037550,28850,28850,28850,28850,8
20240910,122700,4719806750,28950,28900,28950,28850,193
20240910,122600,4714225250,28850,28850,28850,28850,48
20240910,122500,4712840450,28850,28850,28850,28850,66
20240910,122400,4710936350,28850,28800,28850,28800,151
20240910,122300,4706586300,28800,28850,28850,28800,684
20240910,122200,4686854100,28850,28850,28900,28850,632
20240910,122100,4668615800,28900,28900,28900,28850,250
20240910,122000,4661392250,28900,28850,28900,28850,287
20240910,121900,4653112250,28850,28900,28900,28850,104
20240910,121800,4650111800,28850,28900,28900,28850,282
20240910,121700,4641975500,28850,28900,28900,28850,171
20240910,121600,4637036550,28900,28900,28900,28900,92
20240910,121500,4634377750,28900,28950,28950,28900,608
20240910,121400,4616802100,28900,28900,28950,28850,333
20240910,121300,4607178800,28900,28900,28900,28850,178
20240910,121200,4602040350,28900,28900,28950,28850,437
20240910,121100,4589411400,28900,28900,28900,28850,56
20240910,121000,4587795550,28850,28850,28850,28850,23
20240910,120900,4587132000,28850,28950,28950,28850,79
20240910,120800,4584851350,28950,28850,28950,28850,109
20240910,120700,4581706350,28850,28850,28850,28850,293
20240910,120600,4573253300,28950,28900,28950,28900,16
20240910,120500,4572790550,28850,28850,28900,28850,108
20240910,120400,4569674550,28850,28850,28850,28850,512
20240910,120300,4554903350,28850,28850,28900,28850,62
20240910,120200,4553114100,28850,28850,28900,28850,60
20240910,120100,4551382800,28850,28850,28900,28850,365
20240910,120000,4540852500,28850,28900,28900,28850,43
20240910,115900,4539610650,28850,28950,28950,28850,89
20240910,115800,4537041000,28950,28950,28950,28850,95
20240910,115700,4534298950,28850,28850,28900,28850,227
20240910,115600,4527743200,28850,28850,28850,28850,182
20240910,115500,4522492500,28850,28900,28900,28850,86
20240910,115400,4520008900,28850,28850,28950,28850,333
20240910,115300,4510400950,28850,28900,28900,28800,1476
20240910,115200,4467833700,28900,29000,29000,28850,17
20240910,115100,4467342250,28850,28950,29000,28850,638
20240910,115000,4448909400,28950,28950,29000,28950,20
20240910,114900,4448330300,28950,28950,28950,28950,20
20240910,114800,4447751300,28950,29000,29000,28950,93
20240910,114700,4445058250,29000,28950,29000,28950,283
20240910,114600,4436864850,29000,29000,29000,29000,0
20240910,114500,4436864850,29000,29000,29000,28900,114
20240910,114400,4433563750,28950,28950,28950,28950,393
20240910,114300,4422186400,29000,29000,29000,29000,110
20240910,114200,4418996400,29000,29050,29050,29000,34
20240910,114100,4418009800,28950,28950,29050,28950,56
20240910,114000,4416388450,28950,28950,28950,28950,45
20240910,113900,4415085700,28950,29050,29050,28950,57
20240910,113800,4413434550,29000,28950,29000,28950,56
20240910,113700,4411810800,29000,29000,29000,28900,170
20240910,113600,4406882700,29000,29000,29000,28900,250
20240910,113500,4399646550,29000,28900,29000,28900,140
20240910,113400,4395600350,28900,28900,28900,28900,267
20240910,113300,4387884050,28900,28950,29000,28900,698
20240910,113200,4367705900,28850,28900,28900,28800,2225
20240910,113100,4303536050,28900,28950,28950,28900,542
20240910,113000,4287871600,28950,28900,29000,28900,52
20240910,112900,4286365600,28900,28950,28950,28900,181
20240910,112800,4281130600,28950,28950,29100,28950,429
20240910,112700,4268700500,28950,29000,29000,28950,120
20240910,112600,4265225000,29000,29000,29000,28950,192
20240910,112500,4259666250,28950,29000,29000,28950,134
20240910,112400,4255780500,29000,29000,29100,29000,27
20240910,112300,4254996500,29000,29000,29000,29000,67
20240910,112200,4253053500,29000,29000,29000,29000,1165
20240910,112100,4219268500,29000,29000,29100,29000,418
20240910,112000,4207143450,29100,29000,29100,29000,153
20240910,111900,4202706150,29000,29100,29100,29000,43
20240910,111800,4201457350,29100,29000,29100,29000,62
20240910,111700,4199654350,29000,28950,29050,28950,637
20240910,111600,4181161800,28950,28950,28950,28900,122
20240910,111500,4177634450,28900,28900,28950,28900,219
20240910,111400,4171299750,28900,29050,29050,28900,2359
20240910,111300,4103063650,28950,29000,29050,28950,681
20240910,111200,4083314600,29050,28950,29050,28950,152
20240910,111100,4078900500,29000,28950,29000,28950,228
20240910,111000,4072289900,29000,28950,29000,28950,582
20240910,110900,4055431000,28900,28900,29000,28900,352
20240910,110800,4045244300,28950,29000,29050,28900,4497
20240910,110700,3914860900,29000,29050,29050,29000,298
20240910,110600,3906206050,29050,29100,29100,29000,178
20240910,110500,3901030700,29050,29050,29100,29050,1874
20240910,110400,3846576750,29050,29150,29200,29050,2735
20240910,110300,3766942650,29150,29150,29200,29150,298
20240910,110200,3758255100,29150,29250,29250,29150,3153
20240910,110100,3666204200,29250,29250,29250,29250,79
20240910,110000,3663893450,29250,29250,29250,29250,1158
20240910,105900,3630021950,29250,29250,29300,29250,111
20240910,105800,3626775150,29300,29300,29300,29250,783
20240910,105700,3603860700,29300,29300,29300,29250,290
20240910,105600,3595373500,29300,29300,29300,29300,986
20240910,105500,3566483700,29300,29350,29350,29300,1446
20240910,105400,3524111700,29350,29300,29350,29300,130
20240910,105300,3520296600,29350,29350,29400,29350,80
20240910,105200,3517944950,29350,29350,29350,29300,201
20240910,105100,3512051700,29300,29350,29350,29300,840
20240910,105000,3487434450,29350,29400,29400,29300,1529
20240910,104900,3442558250,29400,29450,29450,29400,942
20240910,104800,3414863100,29450,29450,29450,29450,86
20240910,104700,3412330400,29450,29450,29450,29400,53
20240910,104600,3410770050,29450,29400,29450,29400,135
20240910,104500,3406794350,29400,29400,29500,29400,105
20240910,104400,3403704700,29450,29450,29450,29450,224
20240910,104300,3397107900,29450,29450,29500,29450,193
20240910,104200,3391418350,29500,29550,29550,29450,61
20240910,104100,3389618750,29450,29500,29500,29450,109
20240910,104000,3386405050,29500,29500,29500,29400,261
20240910,103900,3378710250,29500,29500,29500,29450,436
20240910,103800,3365853250,29500,29400,29500,29400,46
20240910,103700,3364497950,29400,29400,29500,29400,225
20240910,103600,3357869950,29500,29500,29500,29400,44
20240910,103500,3356572050,29500,29400,29500,29400,152
20240910,103400,3352096250,29500,29400,29500,29400,224
20240910,103300,3345493250,29500,29500,29500,29400,106
20240910,103200,3342371650,29500,29450,29500,29400,442
20240910,103100,3329354450,29450,29500,29550,29450,1068
20240910,103000,3297806800,29550,29500,29550,29450,207
20240910,102900,3291700700,29500,29500,29500,29450,191
20240910,102800,3286068700,29500,29500,29500,29450,59
20240910,102700,3284329400,29500,29500,29500,29450,57
20240910,102600,3282647950,29500,29500,29500,29400,128
20240910,102500,3278878950,29500,29500,29500,29450,355
20240910,102400,3268415850,29500,29400,29500,29400,66
20240910,102300,3266473850,29450,29450,29500,29450,1159
20240910,102200,3232328100,29450,29400,29450,29400,211
20240910,102100,3226115150,29450,29450,29450,29400,260
20240910,102000,3218462950,29400,29350,29400,29350,185
20240910,101900,3213024650,29350,29350,29400,29350,81
20240910,101800,3210644950,29300,29350,29350,29300,1255
20240910,101700,3173860950,29350,29300,29350,29300,331
20240910,101600,3164162400,29300,29350,29350,29300,49
20240910,101500,3162724350,29300,29350,29350,29300,105
20240910,101400,3159643850,29350,29350,29350,29350,254
20240910,101300,3152188950,29350,29350,29350,29300,670
20240910,101200,3132534050,29350,29300,29350,29300,1562
20240910,101100,3086762500,29350,29400,29400,29300,1701
20240910,101000,3036838350,29400,29400,29400,29400,40
20240910,100900,3035662350,29400,29450,29450,29400,1100
20240910,100800,3003321200,29450,29450,29450,29400,127
20240910,100700,2999583400,29400,29450,29450,29400,534
20240910,100600,2983879150,29450,29450,29550,29450,108
20240910,100500,2980695900,29400,29550,29550,29400,299
20240910,100400,2971900050,29500,29500,29500,29400,349
20240910,100300,2961610700,29500,29550,29550,29500,79
20240910,100200,2959279550,29550,29450,29550,29400,196
20240910,100100,2953509850,29450,29550,29550,29450,1364
20240910,100000,2913328700,29450,29550,29550,29450,345
20240910,095900,2903143000,29550,29600,29600,29500,813
20240910,095800,2879127550,29600,29500,29650,29500,602
20240910,095700,2861318600,29550,29500,29550,29500,217
20240910,095600,2854917050,29450,29450,29450,29450,181
20240910,095500,2849586600,29450,29450,29450,29400,81
20240910,095400,2847203650,29450,29450,29450,29400,676
20240910,095300,2827295700,29450,29400,29450,29400,52
20240910,095200,2825765450,29400,29550,29550,29400,1460
20240910,095100,2782703550,29600,29600,29650,29600,269
20240910,095000,2774740500,29600,29650,29650,29600,355
20240910,094900,2764231000,29650,29600,29650,29600,736
20240910,094800,2742415300,29550,29650,29650,29550,243
20240910,094700,2735217850,29650,29650,29650,29600,391
20240910,094600,2723629000,29650,29650,29650,29550,798
20240910,094500,2699970000,29650,29500,29650,29450,1739
20240910,094400,2648549050,29500,29400,29500,29400,554
20240910,094300,2632252550,29400,29400,29400,29350,921
20240910,094200,2605207850,29350,29350,29400,29350,500
20240910,094100,2590530550,29350,29300,29400,29300,774
20240910,094000,2567821500,29350,29350,29400,29300,708
20240910,093900,2547042750,29350,29400,29400,29300,479
20240910,093800,2532979400,29400,29400,29400,29350,88
20240910,093700,2530392900,29350,29300,29350,29300,293
20240910,093600,2521803850,29300,29250,29350,29250,1581
20240910,093500,2475550650,29250,29500,29500,29250,4834
20240910,093400,2333552200,29550,29500,29550,29500,442
20240910,093300,2320513100,29500,29500,29500,29450,570
20240910,093200,2303706900,29500,29500,29500,29450,344
20240910,093100,2293570900,29500,29500,29550,29500,582
20240910,093000,2276401300,29500,29550,29550,29500,326
20240910,092900,2266781900,29550,29550,29550,29500,415
20240910,092800,2254533650,29500,29500,29550,29500,273
20240910,092700,2246479550,29500,29400,29500,29400,625
20240910,092600,2228043450,29400,29400,29500,29400,271
20240910,092500,2220072150,29400,29500,29500,29400,728
20240910,092400,2198650200,29450,29500,29550,29450,405
20240910,092300,2186714250,29500,29600,29600,29450,1203
20240910,092200,2151179850,29650,29600,29650,29600,931
20240910,092100,2123620250,29600,29500,29600,29500,1021
20240910,092000,2093453100,29500,29500,29500,29450,284
20240910,091900,2085083450,29500,29500,29550,29500,563
20240910,091800,2068467400,29550,29550,29550,29450,439
20240910,091700,2055512550,29550,29400,29550,29400,1330
20240910,091600,2016351350,29400,29400,29500,29350,1902
20240910,091500,1960472850,29450,29400,29500,29400,943
20240910,091400,1932718600,29400,29600,29600,29350,2733
20240910,091300,1852233250,29600,29850,29850,29550,5112
20240910,091200,1700316450,29850,29800,29900,29750,6728
20240910,091100,1499588450,29800,29600,29800,29600,2606
20240910,091000,1422206450,29600,29400,29600,29400,954
20240910,090900,1394052200,29350,29200,29650,29200,1899
20240910,090800,1338283400,29200,29300,29350,29200,3446
20240910,090700,1237478200,29250,29350,29500,29250,1039
20240910,090600,1206997450,29450,29400,29700,29300,3378
20240910,090500,1107767100,29400,29350,29500,29350,1436
20240910,090400,1065515950,29350,29300,29350,29250,705
20240910,090300,1044837000,29250,29200,29400,29200,4472
20240910,090200,913871850,29200,29300,29350,29150,3736
20240910,090100,804638950,29300,29700,29750,29300,12113
20240910,090000,447421450,29700,29650,29900,29600,15065