KissMeData/010950/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185400,10058882500,58600,58600,58600,58600,9068
20240909,185300,10058882500,58600,58600,58600,58600,0
20240909,185200,10058882500,58600,58600,58600,58600,0
20240909,185100,10058882500,58600,58600,58600,58600,0
20240909,185000,10058882500,58600,58600,58600,58600,0
20240909,184900,10058882500,58600,58600,58600,58600,0
20240909,184800,10058882500,58600,58600,58600,58600,0
20240909,184700,10058882500,58600,58600,58600,58600,0
20240909,184600,10058882500,58600,58600,58600,58600,0
20240909,184500,10058882500,58600,58600,58600,58600,0
20240909,184400,10058882500,58600,58600,58600,58600,0
20240909,184300,10058882500,58600,58600,58600,58600,0
20240909,184200,10058882500,58600,58600,58600,58600,0
20240909,184100,10058882500,58600,58600,58600,58600,0
20240909,184000,10058882500,58600,58600,58600,58600,0
20240909,183900,10058882500,58600,58600,58600,58600,0
20240909,183800,10058882500,58600,58600,58600,58600,0
20240909,183700,10058882500,58600,58600,58600,58600,0
20240909,183600,10058882500,58600,58600,58600,58600,0
20240909,183500,10058882500,58600,58600,58600,58600,0
20240909,183400,10058882500,58600,58600,58600,58600,0
20240909,183300,10058882500,58600,58600,58600,58600,0
20240909,183200,10058882500,58600,58600,58600,58600,0
20240909,183100,10058882500,58600,58600,58600,58600,0
20240909,183000,10058882500,58600,58600,58600,58600,0
20240909,182900,10058882500,58600,58600,58600,58600,0
20240909,182800,10058882500,58600,58600,58600,58600,0
20240909,182700,10058882500,58600,58600,58600,58600,0
20240909,182600,10058882500,58600,58600,58600,58600,0
20240909,182500,10058882500,58600,58600,58600,58600,0
20240909,182400,10058882500,58600,58600,58600,58600,9068
20240909,182300,10058882500,58600,58600,58600,58600,0
20240909,182200,10058882500,58600,58600,58600,58600,0
20240909,182100,10058882500,58600,58600,58600,58600,0
20240909,182000,10058882500,58600,58600,58600,58600,0
20240909,181900,10058882500,58600,58600,58600,58600,0
20240909,181800,10058882500,58600,58600,58600,58600,0
20240909,181700,10058882500,58600,58600,58600,58600,0
20240909,181600,10058882500,58600,58600,58600,58600,0
20240909,181500,10058882500,58600,58600,58600,58600,0
20240909,181400,10058882500,58600,58600,58600,58600,0
20240909,181300,10058882500,58600,58600,58600,58600,0
20240909,181200,10058882500,58600,58600,58600,58600,0
20240909,181100,10058882500,58600,58600,58600,58600,0
20240909,181000,10058882500,58600,58600,58600,58600,0
20240909,180900,10058882500,58600,58600,58600,58600,0
20240909,180800,10058882500,58600,58600,58600,58600,0
20240909,180700,10058882500,58600,58600,58600,58600,0
20240909,180600,10058882500,58600,58600,58600,58600,0
20240909,180500,10058882500,58600,58600,58600,58600,0
20240909,180400,10058882500,58600,58600,58600,58600,0
20240909,180300,10058882500,58600,58600,58600,58600,0
20240909,180200,10058882500,58600,58600,58600,58600,0
20240909,180100,10058882500,58600,58600,58600,58600,0
20240909,180000,10058882500,58600,58600,58600,58600,0
20240909,175900,10058882500,58600,58600,58600,58600,0
20240909,175800,10058882500,58600,58600,58600,58600,0
20240909,175700,10058882500,58600,58600,58600,58600,0
20240909,175600,10058882500,58600,58600,58600,58600,0
20240909,175500,10058882500,58600,58600,58600,58600,0
20240909,175400,10058882500,58600,58600,58600,58600,9068
20240909,175300,10058882500,58600,58600,58600,58600,0
20240909,175200,10058882500,58600,58600,58600,58600,0
20240909,175100,10058882500,58600,58600,58600,58600,0
20240909,175000,10058882500,58600,58600,58600,58600,0
20240909,174900,10058882500,58600,58600,58600,58600,0
20240909,174800,10058882500,58600,58600,58600,58600,0
20240909,174700,10058882500,58600,58600,58600,58600,0
20240909,174600,10058882500,58600,58600,58600,58600,0
20240909,174500,10058882500,58600,58600,58600,58600,0
20240909,174400,10058882500,58600,58600,58600,58600,0
20240909,174300,10058882500,58600,58600,58600,58600,0
20240909,174200,10058882500,58600,58600,58600,58600,0
20240909,174100,10058882500,58600,58600,58600,58600,0
20240909,174000,10058882500,58600,58600,58600,58600,0
20240909,173900,10058882500,58600,58600,58600,58600,0
20240909,173800,10058882500,58600,58600,58600,58600,0
20240909,173700,10058882500,58600,58600,58600,58600,0
20240909,173600,10058882500,58600,58600,58600,58600,0
20240909,173500,10058882500,58600,58600,58600,58600,0
20240909,173400,10058882500,58600,58600,58600,58600,0
20240909,173300,10058882500,58600,58600,58600,58600,0
20240909,173200,10058882500,58600,58600,58600,58600,0
20240909,173100,10058882500,58600,58600,58600,58600,0
20240909,173000,10058882500,58600,58600,58600,58600,0
20240909,172900,10058882500,58600,58600,58600,58600,0
20240909,172800,10058882500,58600,58600,58600,58600,0
20240909,172700,10058882500,58600,58600,58600,58600,0
20240909,172600,10058882500,58600,58600,58600,58600,0
20240909,172500,10058882500,58600,58600,58600,58600,0
20240909,172400,10058882500,58600,58600,58600,58600,9068
20240909,172300,10058882500,58600,58600,58600,58600,0
20240909,172200,10058882500,58600,58600,58600,58600,0
20240909,172100,10058882500,58600,58600,58600,58600,0
20240909,172000,10058882500,58600,58600,58600,58600,0
20240909,171900,10058882500,58600,58600,58600,58600,0
20240909,171800,10058882500,58600,58600,58600,58600,0
20240909,171700,10058882500,58600,58600,58600,58600,0
20240909,171600,10058882500,58600,58600,58600,58600,0
20240909,171500,10058882500,58600,58600,58600,58600,0
20240909,171400,10058882500,58600,58600,58600,58600,0
20240909,171300,10058882500,58600,58600,58600,58600,0
20240909,171200,10058882500,58600,58600,58600,58600,0
20240909,171100,10058882500,58600,58600,58600,58600,0
20240909,171000,10058882500,58600,58600,58600,58600,0
20240909,170900,10058882500,58600,58600,58600,58600,0
20240909,170800,10058882500,58600,58600,58600,58600,0
20240909,170700,10058882500,58600,58600,58600,58600,0
20240909,170600,10058882500,58600,58600,58600,58600,0
20240909,170500,10058882500,58600,58600,58600,58600,0
20240909,170400,10058882500,58600,58600,58600,58600,0
20240909,170300,10058882500,58600,58600,58600,58600,0
20240909,170200,10058882500,58600,58600,58600,58600,0
20240909,170100,10058882500,58600,58600,58600,58600,0
20240909,170000,10058882500,58600,58600,58600,58600,0
20240909,165900,10058882500,58600,58600,58600,58600,0
20240909,165800,10058882500,58600,58600,58600,58600,0
20240909,165700,10058882500,58600,58600,58600,58600,0
20240909,165600,10058882500,58600,58600,58600,58600,0
20240909,165500,10058882500,58600,58600,58600,58600,0
20240909,165400,10058882500,58600,58600,58600,58600,9068
20240909,165300,10058882500,58600,58600,58600,58600,0
20240909,165200,10058882500,58600,58600,58600,58600,0
20240909,165100,10058882500,58600,58600,58600,58600,0
20240909,165000,10058882500,58600,58600,58600,58600,0
20240909,164900,10058882500,58600,58600,58600,58600,0
20240909,164800,10058882500,58600,58600,58600,58600,0
20240909,164700,10058882500,58600,58600,58600,58600,0
20240909,164600,10058882500,58600,58600,58600,58600,0
20240909,164500,10058882500,58600,58600,58600,58600,0
20240909,164400,10058882500,58600,58600,58600,58600,0
20240909,164300,10058882500,58600,58600,58600,58600,0
20240909,164200,10058882500,58600,58600,58600,58600,0
20240909,164100,10058882500,58600,58600,58600,58600,0
20240909,164000,10058882500,58600,58600,58600,58600,0
20240909,163900,10058882500,58600,58600,58600,58600,0
20240909,163800,10058882500,58600,58600,58600,58600,0
20240909,163700,10058882500,58600,58600,58600,58600,0
20240909,163600,10058882500,58600,58600,58600,58600,0
20240909,163500,10058882500,58600,58600,58600,58600,0
20240909,163400,10058882500,58600,58600,58600,58600,0
20240909,163300,10058882500,58600,58600,58600,58600,0
20240909,163200,10058882500,58600,58600,58600,58600,0
20240909,163100,10058882500,58600,58600,58600,58600,0
20240909,163000,10058882500,58600,58600,58600,58600,0
20240909,162900,10058882500,58600,58600,58600,58600,0
20240909,162800,10058882500,58600,58600,58600,58600,0
20240909,162700,10058882500,58600,58600,58600,58600,0
20240909,162600,10058882500,58600,58600,58600,58600,0
20240909,162500,10058882500,58600,58600,58600,58600,0
20240909,162400,10058882500,58600,58600,58600,58600,9068
20240909,162300,10058882500,58600,58600,58600,58600,0
20240909,162200,10058882500,58600,58600,58600,58600,0
20240909,162100,10058882500,58600,58600,58600,58600,0
20240909,162000,10058882500,58600,58600,58600,58600,0
20240909,161900,10058882500,58600,58600,58600,58600,0
20240909,161800,10058882500,58600,58600,58600,58600,0
20240909,161700,10058882500,58600,58600,58600,58600,0
20240909,161600,10058882500,58600,58600,58600,58600,0
20240909,161500,10058882500,58600,58600,58600,58600,0
20240909,161400,10058882500,58600,58600,58600,58600,0
20240909,161300,10058882500,58600,58600,58600,58600,0
20240909,161200,10058882500,58600,58600,58600,58600,0
20240909,161100,10058882500,58600,58600,58600,58600,0
20240909,161000,10058882500,58600,58600,58600,58600,0
20240909,160900,10058882500,58600,58600,58600,58600,0
20240909,160800,10058882500,58600,58600,58600,58600,0
20240909,160700,10058882500,58600,58600,58600,58600,0
20240909,160600,10058882500,58600,58600,58600,58600,0
20240909,160500,10058882500,58600,58600,58600,58600,0
20240909,160400,10058882500,58600,58600,58600,58600,0
20240909,160300,10058882500,58600,58600,58600,58600,0
20240909,160200,10058882500,58600,58600,58600,58600,0
20240909,160100,10058882500,58600,58600,58600,58600,0
20240909,160000,10058882500,58600,58600,58600,58600,0
20240909,155900,10058882500,58600,58600,58600,58600,0
20240909,155800,10058882500,58600,58600,58600,58600,0
20240909,155700,10058882500,58600,58600,58600,58600,0
20240909,155600,10058882500,58600,58600,58600,58600,0
20240909,155500,10058882500,58600,58600,58600,58600,0
20240909,155400,10058882500,58600,58600,58600,58600,9068
20240909,155300,10058882500,58600,58600,58600,58600,0
20240909,155200,10058882500,58600,58600,58600,58600,0
20240909,155100,10058882500,58600,58600,58600,58600,0
20240909,155000,10058882500,58600,58600,58600,58600,0
20240909,154900,10058882500,58600,58600,58600,58600,0
20240909,154800,10058882500,58600,58600,58600,58600,0
20240909,154700,10058882500,58600,58600,58600,58600,0
20240909,154600,10058882500,58600,58600,58600,58600,0
20240909,154500,10058882500,58600,58600,58600,58600,0
20240909,154400,10058882500,58600,58600,58600,58600,0
20240909,154300,10058882500,58600,58600,58600,58600,0
20240909,154200,10058882500,58600,58600,58600,58600,0
20240909,154100,10058882500,58600,58600,58600,58600,0
20240909,154000,10058882500,58600,58600,58600,58600,0
20240909,153900,10058882500,58600,58600,58600,58600,0
20240909,153800,10058882500,58600,58600,58600,58600,0
20240909,153700,10058882500,58600,58600,58600,58600,0
20240909,153600,10058882500,58600,58600,58600,58600,0
20240909,153500,10058882500,58600,58600,58600,58600,0
20240909,153400,10058882500,58600,58600,58600,58600,0
20240909,153300,10058882500,58600,58600,58600,58600,0
20240909,153200,10058882500,58600,58600,58600,58600,0
20240909,153100,10058882500,58600,58600,58600,58600,0
20240909,153000,10058882500,58600,58600,58600,58600,9068
20240909,152900,9527497700,58600,58600,58600,58600,0
20240909,152800,9527497700,58600,58600,58600,58600,0
20240909,152700,9527497700,58600,58600,58600,58600,0
20240909,152600,9527497700,58600,58600,58600,58600,0
20240909,152500,9527497700,58600,58600,58600,58600,0
20240909,152400,9527497700,58600,58600,58600,58600,0
20240909,152300,9527497700,58600,58600,58600,58600,0
20240909,152200,9527497700,58600,58600,58600,58600,0
20240909,152100,9527497700,58600,58600,58600,58600,0
20240909,152000,9527497700,58600,58600,58600,58600,0
20240909,151900,9527497700,58600,58400,58600,58400,971
20240909,151800,9470754500,58200,58400,58400,58200,538
20240909,151700,9439413200,58400,58400,58400,58200,336
20240909,151600,9419834400,58400,58400,58400,58300,460
20240909,151500,9393012600,58400,58500,58500,58300,396
20240909,151400,9369905600,58300,58500,58500,58300,1490
20240909,151300,9282918700,58500,58400,58500,58400,210
20240909,151200,9270644800,58500,58500,58500,58300,358
20240909,151100,9249728400,58500,58300,58500,58300,935
20240909,151000,9195163000,58400,58500,58500,58300,612
20240909,150900,9159458000,58300,58400,58500,58200,692
20240909,150800,9119080400,58500,58400,58500,58300,430
20240909,150700,9093979800,58300,58500,58500,58300,1425
20240909,150600,9010841000,58500,58300,58600,58300,700
20240909,150500,8969933700,58400,58500,58500,58300,333
20240909,150400,8950484500,58500,58500,58500,58400,361
20240909,150300,8929377500,58500,58300,58500,58300,505
20240909,150200,8899904900,58300,58500,58500,58300,878
20240909,150100,8848648700,58300,58400,58500,58300,330
20240909,150000,8829390800,58500,58400,58500,58300,344
20240909,145900,8809305000,58400,58300,58500,58300,353
20240909,145800,8788695400,58400,58400,58500,58300,460
20240909,145700,8761827300,58400,58400,58500,58400,329
20240909,145600,8742607700,58400,58500,58500,58400,327
20240909,145500,8723507600,58300,58400,58500,58300,783
20240909,145400,8677778200,58300,58500,58500,58300,284
20240909,145300,8661190200,58400,58500,58500,58400,304
20240909,145200,8643428700,58500,58400,58500,58400,335
20240909,145100,8623858900,58500,58300,58500,58300,230
20240909,145000,8610433500,58400,58400,58500,58400,410
20240909,144900,8586467700,58400,58400,58500,58300,925
20240909,144800,8532441000,58500,58500,58500,58400,195
20240909,144700,8521048400,58500,58400,58700,58400,208
20240909,144600,8508886800,58400,58500,58600,58400,568
20240909,144500,8475659300,58400,58600,58600,58400,224
20240909,144400,8462568000,58500,58500,58600,58400,343
20240909,144300,8442507700,58600,58600,58600,58400,158
20240909,144200,8433269200,58600,58500,58600,58400,301
20240909,144100,8415663900,58600,58600,58700,58400,202
20240909,144000,8403852300,58600,58500,58700,58400,799
20240909,143900,8357018000,58600,58600,58600,58400,323
20240909,143800,8338113300,58600,58600,58600,58400,412
20240909,143700,8313995200,58600,58500,58600,58500,256
20240909,143600,8299013700,58600,58600,58600,58500,304
20240909,143500,8281220700,58600,58500,58600,58500,262
20240909,143400,8265891000,58600,58700,58700,58500,618
20240909,143300,8229670800,58700,58600,58700,58600,69
20240909,143200,8225623600,58700,58700,58700,58600,72
20240909,143100,8221398300,58700,58700,58700,58600,334
20240909,143000,8201817100,58700,58600,58700,58600,126
20240909,142900,8194429500,58700,58700,58700,58600,166
20240909,142800,8184690200,58700,58600,58700,58600,148
20240909,142700,8176009200,58700,58600,58700,58600,76
20240909,142600,8171548500,58700,58700,58700,58600,58
20240909,142500,8168144400,58700,58700,58700,58600,521
20240909,142400,8137605200,58700,58700,58700,58700,57
20240909,142300,8134259300,58700,58700,58700,58600,376
20240909,142200,8112213300,58600,58700,58700,58600,148
20240909,142100,8103537600,58700,58700,58700,58600,117
20240909,142000,8096669800,58700,58600,58700,58600,196
20240909,141900,8085164800,58700,58800,58800,58600,294
20240909,141800,8067909800,58800,58600,58800,58600,497
20240909,141700,8038737400,58600,58600,58700,58600,189
20240909,141600,8027651900,58600,58600,58600,58500,96
20240909,141500,8022026700,58600,58500,58600,58500,83
20240909,141400,8017163000,58500,58600,58600,58500,96
20240909,141300,8011537600,58600,58600,58600,58500,96
20240909,141200,8005914400,58600,58600,58600,58500,113
20240909,141100,7999292800,58600,58600,58600,58500,854
20240909,141000,7949248500,58600,58500,58600,58500,49
20240909,140900,7946377500,58600,58600,58600,58500,165
20240909,140800,7936716500,58600,58500,58600,58500,61
20240909,140700,7933145400,58600,58600,58600,58600,82
20240909,140600,7928340200,58600,58500,58600,58500,37
20240909,140500,7926172500,58600,58600,58600,58500,100
20240909,140400,7920312600,58600,58600,58600,58500,507
20240909,140300,7890622000,58600,58600,58600,58500,200
20240909,140200,7878909300,58600,58600,58600,58400,217
20240909,140100,7866210400,58600,58600,58600,58400,555
20240909,140000,7833739100,58600,58700,58700,58500,1393
20240909,135900,7752109100,58600,58700,58700,58600,169
20240909,135800,7742201100,58700,58700,58700,58600,169
20240909,135700,7732290900,58700,58700,58700,58600,159
20240909,135600,7722963300,58700,58700,58700,58600,106
20240909,135500,7716741300,58600,58700,58800,58600,459
20240909,135400,7689797000,58800,58800,58800,58700,79
20240909,135300,7685152000,58800,58800,58800,58700,137
20240909,135200,7677105700,58800,58800,58800,58700,379
20240909,135100,7654820600,58800,58700,58800,58700,345
20240909,135000,7634551100,58800,58800,58800,58700,89
20240909,134900,7629318800,58800,58700,58800,58700,668
20240909,134800,7590103500,58700,58700,58800,58600,993
20240909,134700,7531860100,58700,58700,58700,58600,314
20240909,134600,7513428700,58700,58700,58700,58600,93
20240909,134500,7507970100,58700,58700,58700,58600,60
20240909,134400,7504448400,58700,58600,58700,58600,769
20240909,134300,7459382900,58600,58600,58700,58500,209
20240909,134200,7447121500,58700,58600,58700,58500,124
20240909,134100,7439854000,58700,58500,58700,58400,2822
20240909,134000,7274621000,58500,58500,58500,58400,36
20240909,133900,7272515300,58400,58400,58500,58400,119
20240909,133800,7265558400,58400,58500,58500,58400,42
20240909,133700,7263103900,58400,58400,58500,58400,29
20240909,133600,7261408100,58500,58500,58500,58400,143
20240909,133500,7253042900,58500,58400,58500,58400,50
20240909,133400,7250118100,58400,58500,58500,58400,64
20240909,133300,7246376100,58500,58500,58500,58400,36
20240909,133200,7244270400,58400,58300,58500,58200,1884
20240909,133100,7134290500,58300,58200,58300,58200,154
20240909,133000,7125321900,58300,58200,58300,58200,152
20240909,132900,7116469500,58300,58300,58300,58200,203
20240909,132800,7104647100,58200,58300,58300,58100,474
20240909,132700,7077042300,58200,58300,58300,58100,451
20240909,132600,7050798400,58200,58200,58300,58200,159
20240909,132500,7041543200,58200,58200,58300,58200,88
20240909,132400,7036421500,58200,58200,58300,58200,165
20240909,132300,7026816600,58200,58300,58300,58200,121
20240909,132200,7019772300,58300,58200,58300,58200,156
20240909,132100,7010687000,58200,58300,58300,58200,115
20240909,132000,7003991400,58300,58300,58300,58200,212
20240909,131900,6991646000,58300,58200,58300,58200,146
20240909,131800,6983144700,58200,58300,58300,58200,178
20240909,131700,6972784900,58300,58200,58300,58200,102
20240909,131600,6966846700,58200,58300,58300,58200,153
20240909,131500,6957938700,58200,58200,58300,58200,129
20240909,131400,6950430000,58300,58300,58400,58200,233
20240909,131300,6936846600,58300,58300,58400,58200,473
20240909,131200,6909275400,58300,58400,58400,58300,358
20240909,131100,6888402300,58300,58300,58400,58300,93
20240909,131000,6882978800,58400,58200,58400,58200,417
20240909,130900,6858680600,58200,58300,58300,58200,270
20240909,130800,6842946000,58300,58300,58300,58200,154
20240909,130700,6833978500,58200,58300,58300,58200,134
20240909,130600,6826176700,58200,58300,58300,58200,106
20240909,130500,6820006200,58200,58200,58300,58100,220
20240909,130400,6807204100,58100,58200,58200,58100,81
20240909,130300,6802496700,58100,58200,58200,58100,290
20240909,130200,6785642400,58100,58100,58200,58100,240
20240909,130100,6771691900,58100,58100,58200,58100,99
20240909,130000,6765937000,58200,58100,58200,58100,196
20240909,125900,6754540100,58200,58100,58200,58100,348
20240909,125800,6734299200,58200,58200,58200,58100,172
20240909,125700,6724298100,58200,58100,58200,58100,138
20240909,125600,6716280000,58200,58100,58200,58100,194
20240909,125500,6705005900,58100,58100,58200,58100,85
20240909,125400,6700066700,58200,58100,58300,58100,225
20240909,125300,6686991200,58200,58200,58200,58100,478
20240909,125200,6659172300,58200,58200,58300,58200,116
20240909,125100,6652419100,58200,58200,58300,58200,146
20240909,125000,6643918400,58200,58300,58300,58200,110
20240909,124900,6637515900,58200,58200,58300,58200,184
20240909,124800,6626805700,58300,58300,58300,58200,125
20240909,124700,6619525300,58300,58300,58400,58300,99
20240909,124600,6613752100,58300,58400,58400,58300,218
20240909,124500,6601040900,58300,58300,58400,58300,189
20240909,124400,6590020000,58400,58400,58400,58300,52
20240909,124300,6586986800,58300,58300,58400,58300,99
20240909,124200,6581212800,58400,58400,58400,58300,39
20240909,124100,6578935700,58300,58200,58300,58200,567
20240909,124000,6545885300,58300,58200,58300,58200,148
20240909,123900,6537258200,58300,58200,58300,58200,406
20240909,123800,6513597900,58300,58200,58300,58200,96
20240909,123700,6508009400,58200,58200,58300,58200,105
20240909,123600,6501896100,58200,58300,58300,58200,150
20240909,123500,6493164300,58300,58300,58300,58200,136
20240909,123400,6485246500,58200,58200,58300,58200,65
20240909,123300,6481463000,58300,58200,58300,58200,172
20240909,123200,6471448700,58200,58200,58300,58200,212
20240909,123100,6459109700,58300,58200,58300,58200,72
20240909,123000,6454917400,58300,58200,58300,58200,184
20240909,122900,6444207400,58200,58200,58300,58200,87
20240909,122800,6439141600,58200,58200,58300,58200,37
20240909,122700,6436985400,58300,58200,58300,58200,1367
20240909,122600,6357309400,58300,58200,58300,58200,263
20240909,122500,6341979600,58300,58200,58300,58200,10
20240909,122400,6341396700,58200,58300,58300,58200,827
20240909,122300,6293206700,58300,58400,58400,58300,34
20240909,122200,6291222500,58300,58400,58400,58300,65
20240909,122100,6287426700,58300,58400,58400,58300,57
20240909,122000,6284099800,58300,58400,58400,58300,426
20240909,121900,6259228100,58300,58400,58400,58300,34
20240909,121800,6257243100,58300,58400,58400,58300,209
20240909,121700,6245058000,58300,58300,58400,58300,120
20240909,121600,6238061500,58200,58300,58300,58200,41
20240909,121500,6235671600,58200,58300,58300,58200,31
20240909,121400,6233864700,58300,58400,58400,58200,172
20240909,121300,6223837100,58300,58300,58400,58200,162
20240909,121200,6214392200,58200,58300,58300,58200,74
20240909,121100,6210078200,58200,58300,58300,58200,93
20240909,121000,6204658700,58200,58200,58300,58100,2355
20240909,120900,6067589600,58100,58200,58200,58100,96
20240909,120800,6062002500,58100,58100,58200,58100,60
20240909,120700,6058515000,58100,58100,58200,58100,80
20240909,120600,6053865200,58200,58200,58200,58100,20
20240909,120500,6052701400,58100,58200,58200,58100,60
20240909,120400,6049214400,58100,58100,58200,58000,171
20240909,120300,6039278600,58100,58200,58200,58100,66
20240909,120200,6035443100,58000,58200,58200,58000,412
20240909,120100,6011505900,58100,58200,58200,58100,127
20240909,120000,6004125000,58200,58100,58200,58100,157
20240909,115900,5994997200,58200,58100,58200,58100,148
20240909,115800,5986389000,58200,58100,58200,58100,53
20240909,115700,5983309300,58200,58100,58200,58100,420
20240909,115600,5958875000,58100,58200,58200,58100,129
20240909,115500,5951378300,58200,58100,58200,58100,53
20240909,115400,5948298600,58200,58200,58200,58100,539
20240909,115300,5916974600,58100,58100,58200,58100,50
20240909,115200,5914069300,58100,58100,58200,58100,87
20240909,115100,5909011100,58100,58100,58200,58100,107
20240909,115000,5902793900,58200,58100,58200,58000,98
20240909,114900,5897103700,58000,58100,58200,58000,371
20240909,114800,5875548700,58200,58100,58200,58000,114
20240909,114700,5868924000,58100,58100,58200,58100,115
20240909,114600,5862241100,58100,58100,58200,58100,464
20240909,114500,5835282600,58100,58100,58200,58000,143
20240909,114400,5826973100,58100,58000,58200,58000,126
20240909,114300,5819652000,58000,58200,58200,58000,135
20240909,114200,5811808900,58100,58200,58200,58100,133
20240909,114100,5804080300,58100,58200,58200,58100,271
20240909,114000,5788333100,58100,58200,58200,58100,152
20240909,113900,5779499100,58200,58200,58200,58000,270
20240909,113800,5763804800,58200,58200,58200,58100,72
20240909,113700,5759619400,58100,58100,58200,58100,307
20240909,113600,5741782200,58100,58100,58200,58100,161
20240909,113500,5732426100,58200,58200,58200,58100,2593
20240909,113400,5581630900,58200,58300,58300,58200,33
20240909,113300,5579707700,58200,58300,58300,58200,78
20240909,113200,5575165900,58300,58300,58300,58200,107
20240909,113100,5568932800,58200,58300,58300,58200,248
20240909,113000,5554480000,58300,58200,58300,58200,77
20240909,112900,5549996300,58200,58200,58300,58200,176
20240909,112800,5539751400,58200,58300,58300,58200,38
20240909,112700,5537536600,58200,58200,58300,58200,38
20240909,112600,5535322000,58300,58200,58300,58200,44
20240909,112500,5532759000,58200,58300,58300,58200,53
20240909,112400,5529670000,58200,58300,58300,58200,23
20240909,112300,5528329900,58300,58100,58300,58000,2082
20240909,112200,5407351400,58100,58100,58100,58000,111
20240909,112100,5400907500,58100,58100,58100,58000,58
20240909,112000,5397542900,58100,58000,58100,58000,143
20240909,111900,5389244200,58000,58000,58100,58000,64
20240909,111800,5385531600,58000,58100,58100,58000,115
20240909,111700,5378859500,58000,58000,58100,58000,97
20240909,111600,5373232900,58000,58100,58100,58000,124
20240909,111500,5366039100,58000,58000,58100,58000,300
20240909,111400,5348635200,58100,58000,58100,58000,340
20240909,111300,5328899400,58100,58000,58100,58000,3104
20240909,111200,5148866900,58000,58100,58100,58000,1049
20240909,111100,5087944900,58100,58100,58200,58100,695
20240909,111000,5047557200,58100,58200,58200,58100,149
20240909,110900,5038898300,58200,58100,58200,58100,151
20240909,110800,5030121800,58200,58200,58200,58100,161
20240909,110700,5020764900,58200,58200,58200,58100,114
20240909,110600,5014139700,58100,58200,58300,58100,218
20240909,110500,5001457800,58200,58200,58300,58100,270
20240909,110400,4985742300,58200,58200,58300,58200,315
20240909,110300,4967406100,58200,58300,58300,58200,113
20240909,110200,4960824900,58300,58300,58300,58300,72
20240909,110100,4956627300,58300,58300,58300,58200,34
20240909,110000,4954645900,58300,58200,58300,58100,470
20240909,105900,4927289600,58200,58200,58200,58100,323
20240909,105800,4908491600,58200,58100,58200,58100,72
20240909,105700,4904303600,58100,58100,58100,58000,256
20240909,105600,4889430900,58000,58200,58200,58000,318
20240909,105500,4870953300,58000,58000,58100,58000,468
20240909,105400,4843763500,58000,58100,58100,58000,43
20240909,105300,4841265900,58100,58100,58100,58000,324
20240909,105200,4822445800,58100,57900,58100,57900,1891
20240909,105100,4712782900,58000,57900,58000,57900,135
20240909,105000,4704964800,57900,57900,58000,57900,119
20240909,104900,4698072500,57900,58000,58000,57900,117
20240909,104800,4691295900,58000,57900,58000,57900,1142
20240909,104700,4625172000,58000,57900,58000,57900,231
20240909,104600,4611781500,57900,57900,58000,57900,247
20240909,104500,4597478000,57900,57900,57900,57800,163
20240909,104400,4588041100,57900,57900,58000,57800,511
20240909,104300,4558458300,57900,57900,57900,57800,105
20240909,104200,4552385000,57900,57900,57900,57800,698
20240909,104100,4511971400,57900,57900,57900,57800,188
20240909,104000,4501098200,57900,57800,57900,57800,296
20240909,103900,4483981400,57900,57800,57900,57800,222
20240909,103800,4471132900,57900,57900,57900,57800,121
20240909,103700,4464138100,57800,57800,57900,57800,170
20240909,103600,4454310600,57900,57900,57900,57800,86
20240909,103500,4449337900,57900,57800,57900,57800,171
20240909,103400,4439445800,57800,57800,57900,57800,203
20240909,103300,4427700000,57900,57900,57900,57700,142
20240909,103200,4419492800,57800,57800,57900,57700,4454
20240909,103100,4162080200,57800,57800,57900,57800,1602
20240909,103000,4069484400,57800,57900,57900,57800,120
20240909,102900,4062546300,57800,57800,57900,57800,549
20240909,102800,4030813200,57900,57800,57900,57800,202
20240909,102700,4019134000,57900,57900,57900,57800,145
20240909,102600,4010748800,57800,57900,57900,57800,195
20240909,102500,3999463700,57800,57900,57900,57800,208
20240909,102400,3987435400,57900,57900,57900,57800,111
20240909,102300,3981018900,57900,57800,57900,57800,181
20240909,102200,3970552900,57900,57800,57900,57800,319
20240909,102100,3952111100,57800,57900,57900,57800,120
20240909,102000,3945170900,57900,57900,57900,57900,139
20240909,101900,3937122800,57900,57900,57900,57800,382
20240909,101800,3915018700,57900,57800,57900,57800,268
20240909,101700,3899521400,57900,57900,57900,57800,134
20240909,101600,3891773400,57900,57900,57900,57800,362
20240909,101500,3870825000,57900,58000,58000,57800,1078
20240909,101400,3808408700,58000,57900,58000,57900,396
20240909,101300,3785475300,57900,58000,58000,57900,143
20240909,101200,3777193400,58000,58000,58000,57900,278
20240909,101100,3761072100,57900,58000,58000,57900,153
20240909,101000,3752210200,57900,58000,58000,57900,232
20240909,100900,3738766600,57900,57900,58000,57900,159
20240909,100800,3729558700,57900,58000,58000,57900,187
20240909,100700,3718729400,58000,58000,58000,57900,201
20240909,100600,3707079800,58000,58000,58000,57900,247
20240909,100500,3692770700,58000,58000,58000,58000,133
20240909,100400,3685056700,57900,58000,58000,57900,310
20240909,100300,3667100100,58000,58000,58000,57900,150
20240909,100200,3658400600,58000,57900,58000,57900,1038
20240909,100100,3598299200,57900,57900,57900,57800,447
20240909,100000,3572418700,57900,57800,57900,57700,226
20240909,095900,3559355300,57900,57800,57900,57800,85
20240909,095800,3554441100,57800,57800,57900,57800,436
20240909,095700,3529237600,57800,57800,57800,57700,470
20240909,095600,3502073300,57800,57800,57900,57700,549
20240909,095500,3470328000,57800,57800,57900,57800,302
20240909,095400,3452855800,57800,57700,57800,57700,806
20240909,095300,3406277700,57800,57800,57800,57800,586
20240909,095200,3372406900,57800,57800,57800,57700,337
20240909,095100,3352935400,57800,57700,57800,57700,334
20240909,095000,3333650100,57800,57700,57800,57700,337
20240909,094900,3314194400,57800,57900,57900,57700,1572
20240909,094800,3223341800,57900,57900,57900,57800,262
20240909,094700,3208194900,57900,57900,57900,57900,315
20240909,094600,3189956400,57900,57900,57900,57800,316
20240909,094500,3171683700,57900,57700,57900,57700,1848
20240909,094400,3064881200,57800,57800,57900,57700,1740
20240909,094300,2964350200,57900,57800,57900,57800,75
20240909,094200,2960010200,57800,57800,57900,57700,655
20240909,094100,2922141500,57800,57800,57800,57700,1140
20240909,094000,2856280700,57800,57800,57800,57700,59
20240909,093900,2852871000,57800,57800,57800,57700,314
20240909,093800,2834725000,57800,57700,57800,57700,467
20240909,093700,2807738800,57700,57800,57800,57700,510
20240909,093600,2778308500,57700,57900,57900,57600,3602
20240909,093500,2570327000,57900,57900,57900,57800,703
20240909,093400,2529671700,57900,57900,57900,57800,731
20240909,093300,2487417000,57900,58000,58000,57800,1596
20240909,093200,2395019800,58000,58000,58000,57900,302
20240909,093100,2377522700,58000,57900,58000,57900,390
20240909,093000,2354914700,58000,58000,58000,57900,225
20240909,092900,2341883600,58000,58000,58000,57900,377
20240909,092800,2320032500,58000,58000,58100,57900,1272
20240909,092700,2246330100,58000,58000,58000,57900,310
20240909,092600,2228379100,58000,58100,58100,57900,830
20240909,092500,2180245000,58000,58100,58100,58000,384
20240909,092400,2157970800,58100,58100,58200,58000,96
20240909,092300,2152395400,58100,58100,58100,58000,448
20240909,092200,2126374700,58100,58100,58200,58000,3099
20240909,092100,1946407700,58100,58200,58200,58100,453
20240909,092000,1920078600,58300,58300,58300,58200,276
20240909,091900,1904003400,58300,58300,58300,58200,342
20240909,091800,1884095300,58300,58200,58300,58200,59
20240909,091700,1880661100,58300,58200,58300,58100,727
20240909,091600,1838374800,58200,58100,58300,58100,810
20240909,091500,1791266100,58100,58100,58100,58000,569
20240909,091400,1758209400,58100,57900,58100,57900,265
20240909,091300,1742830100,57900,57900,57900,57800,897
20240909,091200,1690894300,57900,57900,57900,57800,1128
20240909,091100,1625595800,57800,57800,58000,57700,1373
20240909,091000,1546223400,57800,57600,57800,57600,1931
20240909,090900,1434768600,57700,57700,57700,57600,272
20240909,090800,1419080100,57700,57600,57700,57500,1322
20240909,090700,1342872400,57600,57500,57600,57400,1818
20240909,090600,1238383500,57500,57500,57500,57400,918
20240909,090500,1185621200,57500,57600,57700,57500,2697
20240909,090400,1030486000,57700,57700,57800,57500,2326
20240909,090300,896487600,57700,57600,57700,57600,1933
20240909,090200,784974400,57700,58000,58000,57600,3035
20240909,090100,609470100,58000,58100,58200,57900,2700
20240909,090000,452803500,58200,58100,58400,58000,7394