KissMeData/028050/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190900,10675262800,23500,23500,23500,23500,22826
20240909,190800,10675262800,23500,23500,23500,23500,0
20240909,190700,10675262800,23500,23500,23500,23500,0
20240909,190600,10675262800,23500,23500,23500,23500,0
20240909,190500,10675262800,23500,23500,23500,23500,0
20240909,190400,10675262800,23500,23500,23500,23500,0
20240909,190300,10675262800,23500,23500,23500,23500,0
20240909,190200,10675262800,23500,23500,23500,23500,0
20240909,190100,10675262800,23500,23500,23500,23500,0
20240909,190000,10675262800,23500,23500,23500,23500,0
20240909,185900,10675262800,23500,23500,23500,23500,0
20240909,185800,10675262800,23500,23500,23500,23500,0
20240909,185700,10675262800,23500,23500,23500,23500,0
20240909,185600,10675262800,23500,23500,23500,23500,0
20240909,185500,10675262800,23500,23500,23500,23500,0
20240909,185400,10675262800,23500,23500,23500,23500,0
20240909,185300,10675262800,23500,23500,23500,23500,0
20240909,185200,10675262800,23500,23500,23500,23500,0
20240909,185100,10675262800,23500,23500,23500,23500,0
20240909,185000,10675262800,23500,23500,23500,23500,0
20240909,184900,10675262800,23500,23500,23500,23500,0
20240909,184800,10675262800,23500,23500,23500,23500,0
20240909,184700,10675262800,23500,23500,23500,23500,0
20240909,184600,10675262800,23500,23500,23500,23500,0
20240909,184500,10675262800,23500,23500,23500,23500,0
20240909,184400,10675262800,23500,23500,23500,23500,0
20240909,184300,10675262800,23500,23500,23500,23500,0
20240909,184200,10675262800,23500,23500,23500,23500,0
20240909,184100,10675262800,23500,23500,23500,23500,0
20240909,184000,10675262800,23500,23500,23500,23500,0
20240909,183900,10675262800,23500,23500,23500,23500,22826
20240909,183800,10675262800,23500,23500,23500,23500,0
20240909,183700,10675262800,23500,23500,23500,23500,0
20240909,183600,10675262800,23500,23500,23500,23500,0
20240909,183500,10675262800,23500,23500,23500,23500,0
20240909,183400,10675262800,23500,23500,23500,23500,0
20240909,183300,10675262800,23500,23500,23500,23500,0
20240909,183200,10675262800,23500,23500,23500,23500,0
20240909,183100,10675262800,23500,23500,23500,23500,0
20240909,183000,10675262800,23500,23500,23500,23500,0
20240909,182900,10675262800,23500,23500,23500,23500,0
20240909,182800,10675262800,23500,23500,23500,23500,0
20240909,182700,10675262800,23500,23500,23500,23500,0
20240909,182600,10675262800,23500,23500,23500,23500,0
20240909,182500,10675262800,23500,23500,23500,23500,0
20240909,182400,10675262800,23500,23500,23500,23500,0
20240909,182300,10675262800,23500,23500,23500,23500,0
20240909,182200,10675262800,23500,23500,23500,23500,0
20240909,182100,10675262800,23500,23500,23500,23500,0
20240909,182000,10675262800,23500,23500,23500,23500,0
20240909,181900,10675262800,23500,23500,23500,23500,0
20240909,181800,10675262800,23500,23500,23500,23500,0
20240909,181700,10675262800,23500,23500,23500,23500,0
20240909,181600,10675262800,23500,23500,23500,23500,0
20240909,181500,10675262800,23500,23500,23500,23500,0
20240909,181400,10675262800,23500,23500,23500,23500,0
20240909,181300,10675262800,23500,23500,23500,23500,0
20240909,181200,10675262800,23500,23500,23500,23500,0
20240909,181100,10675262800,23500,23500,23500,23500,0
20240909,181000,10675262800,23500,23500,23500,23500,0
20240909,180900,10675262800,23500,23500,23500,23500,22826
20240909,180800,10675262800,23500,23500,23500,23500,0
20240909,180700,10675262800,23500,23500,23500,23500,0
20240909,180600,10675262800,23500,23500,23500,23500,0
20240909,180500,10675262800,23500,23500,23500,23500,0
20240909,180400,10675262800,23500,23500,23500,23500,0
20240909,180300,10675262800,23500,23500,23500,23500,0
20240909,180200,10675262800,23500,23500,23500,23500,0
20240909,180100,10675262800,23500,23500,23500,23500,0
20240909,180000,10675262800,23500,23500,23500,23500,0
20240909,175900,10675262800,23500,23500,23500,23500,0
20240909,175800,10675262800,23500,23500,23500,23500,0
20240909,175700,10675262800,23500,23500,23500,23500,0
20240909,175600,10675262800,23500,23500,23500,23500,0
20240909,175500,10675262800,23500,23500,23500,23500,0
20240909,175400,10675262800,23500,23500,23500,23500,0
20240909,175300,10675262800,23500,23500,23500,23500,0
20240909,175200,10675262800,23500,23500,23500,23500,0
20240909,175100,10675262800,23500,23500,23500,23500,0
20240909,175000,10675262800,23500,23500,23500,23500,0
20240909,174900,10675262800,23500,23500,23500,23500,0
20240909,174800,10675262800,23500,23500,23500,23500,0
20240909,174700,10675262800,23500,23500,23500,23500,0
20240909,174600,10675262800,23500,23500,23500,23500,0
20240909,174500,10675262800,23500,23500,23500,23500,0
20240909,174400,10675262800,23500,23500,23500,23500,0
20240909,174300,10675262800,23500,23500,23500,23500,0
20240909,174200,10675262800,23500,23500,23500,23500,0
20240909,174100,10675262800,23500,23500,23500,23500,0
20240909,174000,10675262800,23500,23500,23500,23500,0
20240909,173900,10675262800,23500,23500,23500,23500,22826
20240909,173800,10675262800,23500,23500,23500,23500,0
20240909,173700,10675262800,23500,23500,23500,23500,0
20240909,173600,10675262800,23500,23500,23500,23500,0
20240909,173500,10675262800,23500,23500,23500,23500,0
20240909,173400,10675262800,23500,23500,23500,23500,0
20240909,173300,10675262800,23500,23500,23500,23500,0
20240909,173200,10675262800,23500,23500,23500,23500,0
20240909,173100,10675262800,23500,23500,23500,23500,0
20240909,173000,10675262800,23500,23500,23500,23500,0
20240909,172900,10675262800,23500,23500,23500,23500,0
20240909,172800,10675262800,23500,23500,23500,23500,0
20240909,172700,10675262800,23500,23500,23500,23500,0
20240909,172600,10675262800,23500,23500,23500,23500,0
20240909,172500,10675262800,23500,23500,23500,23500,0
20240909,172400,10675262800,23500,23500,23500,23500,0
20240909,172300,10675262800,23500,23500,23500,23500,0
20240909,172200,10675262800,23500,23500,23500,23500,0
20240909,172100,10675262800,23500,23500,23500,23500,0
20240909,172000,10675262800,23500,23500,23500,23500,0
20240909,171900,10675262800,23500,23500,23500,23500,0
20240909,171800,10675262800,23500,23500,23500,23500,0
20240909,171700,10675262800,23500,23500,23500,23500,0
20240909,171600,10675262800,23500,23500,23500,23500,0
20240909,171500,10675262800,23500,23500,23500,23500,0
20240909,171400,10675262800,23500,23500,23500,23500,0
20240909,171300,10675262800,23500,23500,23500,23500,0
20240909,171200,10675262800,23500,23500,23500,23500,0
20240909,171100,10675262800,23500,23500,23500,23500,0
20240909,171000,10675262800,23500,23500,23500,23500,0
20240909,170900,10675262800,23500,23500,23500,23500,22826
20240909,170800,10675262800,23500,23500,23500,23500,0
20240909,170700,10675262800,23500,23500,23500,23500,0
20240909,170600,10675262800,23500,23500,23500,23500,0
20240909,170500,10675262800,23500,23500,23500,23500,0
20240909,170400,10675262800,23500,23500,23500,23500,0
20240909,170300,10675262800,23500,23500,23500,23500,0
20240909,170200,10675262800,23500,23500,23500,23500,0
20240909,170100,10675262800,23500,23500,23500,23500,0
20240909,170000,10675262800,23500,23500,23500,23500,0
20240909,165900,10675262800,23500,23500,23500,23500,0
20240909,165800,10675262800,23500,23500,23500,23500,0
20240909,165700,10675262800,23500,23500,23500,23500,0
20240909,165600,10675262800,23500,23500,23500,23500,0
20240909,165500,10675262800,23500,23500,23500,23500,0
20240909,165400,10675262800,23500,23500,23500,23500,0
20240909,165300,10675262800,23500,23500,23500,23500,0
20240909,165200,10675262800,23500,23500,23500,23500,0
20240909,165100,10675262800,23500,23500,23500,23500,0
20240909,165000,10675262800,23500,23500,23500,23500,0
20240909,164900,10675262800,23500,23500,23500,23500,0
20240909,164800,10675262800,23500,23500,23500,23500,0
20240909,164700,10675262800,23500,23500,23500,23500,0
20240909,164600,10675262800,23500,23500,23500,23500,0
20240909,164500,10675262800,23500,23500,23500,23500,0
20240909,164400,10675262800,23500,23500,23500,23500,0
20240909,164300,10675262800,23500,23500,23500,23500,0
20240909,164200,10675262800,23500,23500,23500,23500,0
20240909,164100,10675262800,23500,23500,23500,23500,0
20240909,164000,10675262800,23500,23500,23500,23500,0
20240909,163900,10675262800,23500,23500,23500,23500,22826
20240909,163800,10675262800,23500,23500,23500,23500,0
20240909,163700,10675262800,23500,23500,23500,23500,0
20240909,163600,10675262800,23500,23500,23500,23500,0
20240909,163500,10675262800,23500,23500,23500,23500,0
20240909,163400,10675262800,23500,23500,23500,23500,0
20240909,163300,10675262800,23500,23500,23500,23500,0
20240909,163200,10675262800,23500,23500,23500,23500,0
20240909,163100,10675262800,23500,23500,23500,23500,0
20240909,163000,10675262800,23500,23500,23500,23500,0
20240909,162900,10675262800,23500,23500,23500,23500,0
20240909,162800,10675262800,23500,23500,23500,23500,0
20240909,162700,10675262800,23500,23500,23500,23500,0
20240909,162600,10675262800,23500,23500,23500,23500,0
20240909,162500,10675262800,23500,23500,23500,23500,0
20240909,162400,10675262800,23500,23500,23500,23500,0
20240909,162300,10675262800,23500,23500,23500,23500,0
20240909,162200,10675262800,23500,23500,23500,23500,0
20240909,162100,10675262800,23500,23500,23500,23500,0
20240909,162000,10675262800,23500,23500,23500,23500,0
20240909,161900,10675262800,23500,23500,23500,23500,0
20240909,161800,10675262800,23500,23500,23500,23500,0
20240909,161700,10675262800,23500,23500,23500,23500,0
20240909,161600,10675262800,23500,23500,23500,23500,0
20240909,161500,10675262800,23500,23500,23500,23500,0
20240909,161400,10675262800,23500,23500,23500,23500,0
20240909,161300,10675262800,23500,23500,23500,23500,0
20240909,161200,10675262800,23500,23500,23500,23500,0
20240909,161100,10675262800,23500,23500,23500,23500,0
20240909,161000,10675262800,23500,23500,23500,23500,0
20240909,160900,10675262800,23500,23500,23500,23500,22826
20240909,160800,10675262800,23500,23500,23500,23500,0
20240909,160700,10675262800,23500,23500,23500,23500,0
20240909,160600,10675262800,23500,23500,23500,23500,0
20240909,160500,10675262800,23500,23500,23500,23500,0
20240909,160400,10675262800,23500,23500,23500,23500,0
20240909,160300,10675262800,23500,23500,23500,23500,0
20240909,160200,10675262800,23500,23500,23500,23500,0
20240909,160100,10675262800,23500,23500,23500,23500,0
20240909,160000,10675262800,23500,23500,23500,23500,0
20240909,155900,10675262800,23500,23500,23500,23500,0
20240909,155800,10675262800,23500,23500,23500,23500,0
20240909,155700,10675262800,23500,23500,23500,23500,0
20240909,155600,10675262800,23500,23500,23500,23500,0
20240909,155500,10675262800,23500,23500,23500,23500,0
20240909,155400,10675262800,23500,23500,23500,23500,0
20240909,155300,10675262800,23500,23500,23500,23500,0
20240909,155200,10675262800,23500,23500,23500,23500,0
20240909,155100,10675262800,23500,23500,23500,23500,0
20240909,155000,10675262800,23500,23500,23500,23500,0
20240909,154900,10675262800,23500,23500,23500,23500,0
20240909,154800,10675262800,23500,23500,23500,23500,0
20240909,154700,10675262800,23500,23500,23500,23500,0
20240909,154600,10675262800,23500,23500,23500,23500,0
20240909,154500,10675262800,23500,23500,23500,23500,0
20240909,154400,10675262800,23500,23500,23500,23500,0
20240909,154300,10675262800,23500,23500,23500,23500,0
20240909,154200,10675262800,23500,23500,23500,23500,0
20240909,154100,10675262800,23500,23500,23500,23500,0
20240909,154000,10675262800,23500,23500,23500,23500,0
20240909,153900,10675262800,23500,23500,23500,23500,22826
20240909,153800,10675262800,23500,23500,23500,23500,0
20240909,153700,10675262800,23500,23500,23500,23500,0
20240909,153600,10675262800,23500,23500,23500,23500,0
20240909,153500,10675262800,23500,23500,23500,23500,0
20240909,153400,10675262800,23500,23500,23500,23500,0
20240909,153300,10675262800,23500,23500,23500,23500,0
20240909,153200,10675262800,23500,23500,23500,23500,0
20240909,153100,10675262800,23500,23500,23500,23500,0
20240909,153000,10675262800,23500,23500,23500,23500,22826
20240909,152900,10138851800,23500,23500,23500,23500,0
20240909,152800,10138851800,23500,23500,23500,23500,0
20240909,152700,10138851800,23500,23500,23500,23500,0
20240909,152600,10138851800,23500,23500,23500,23500,0
20240909,152500,10138851800,23500,23500,23500,23500,0
20240909,152400,10138851800,23500,23500,23500,23500,0
20240909,152300,10138851800,23500,23500,23500,23500,0
20240909,152200,10138851800,23500,23500,23500,23500,0
20240909,152100,10138851800,23500,23500,23500,23500,0
20240909,152000,10138851800,23500,23500,23500,23500,0
20240909,151900,10138851800,23500,23450,23500,23450,1122
20240909,151800,10112534850,23500,23500,23500,23450,1014
20240909,151700,10088751050,23450,23450,23500,23450,1327
20240909,151600,10057624050,23500,23450,23500,23450,935
20240909,151500,10035691000,23450,23450,23500,23450,1304
20240909,151400,10005074050,23500,23450,23500,23450,811
20240909,151300,9986052900,23450,23500,23500,23450,292
20240909,151200,9979201950,23500,23500,23500,23450,441
20240909,151100,9968856500,23500,23450,23500,23400,2616
20240909,151000,9907497000,23450,23450,23500,23450,848
20240909,150900,9887607450,23450,23500,23500,23450,362
20240909,150800,9879112000,23450,23450,23500,23450,434
20240909,150700,9868934300,23450,23450,23500,23450,683
20240909,150600,9852902950,23500,23500,23500,23450,608
20240909,150500,9838629900,23450,23450,23500,23450,255
20240909,150400,9832649800,23450,23450,23550,23450,313
20240909,150300,9825308150,23450,23500,23550,23450,3675
20240909,150200,9738942150,23550,23550,23550,23500,284
20240909,150100,9732259600,23500,23550,23600,23500,1460
20240909,150000,9697852850,23550,23500,23600,23500,479
20240909,145900,9686585500,23500,23550,23600,23500,2691
20240909,145800,9623194700,23500,23500,23550,23500,2462
20240909,145700,9565237000,23500,23500,23550,23500,1624
20240909,145600,9527007750,23550,23550,23600,23500,1806
20240909,145500,9484482500,23500,23500,23600,23500,2895
20240909,145400,9416280900,23500,23500,23550,23500,1546
20240909,145300,9379891650,23500,23550,23550,23500,1809
20240909,145200,9337300400,23550,23500,23550,23450,2995
20240909,145100,9266848200,23500,23500,23500,23450,1804
20240909,145000,9224459950,23450,23550,23550,23450,1849
20240909,144900,9180985850,23450,23450,23550,23450,2842
20240909,144800,9114212950,23500,23500,23500,23450,217
20240909,144700,9109120900,23450,23500,23550,23450,3307
20240909,144600,9031387600,23500,23500,23550,23500,3092
20240909,144500,8958634350,23500,23500,23550,23500,771
20240909,144400,8940497050,23550,23550,23550,23500,3338
20240909,144300,8861898550,23550,23500,23550,23450,13243
20240909,144200,8550654800,23500,23450,23500,23450,582
20240909,144100,8537000500,23500,23450,23500,23450,373
20240909,144000,8528252900,23450,23450,23500,23450,2374
20240909,143900,8472501950,23500,23400,23500,23400,4190
20240909,143800,8374218400,23450,23400,23450,23400,5296
20240909,143700,8250222050,23350,23350,23400,23350,1216
20240909,143600,8221795700,23350,23350,23400,23350,761
20240909,143500,8204025400,23350,23350,23400,23350,1333
20240909,143400,8172897550,23400,23350,23400,23350,385
20240909,143300,8163907350,23400,23400,23400,23350,173
20240909,143200,8159866650,23350,23400,23400,23350,494
20240909,143100,8148323000,23350,23400,23450,23350,761
20240909,143000,8130520850,23450,23400,23450,23350,958
20240909,142900,8108101000,23400,23400,23450,23400,690
20240909,142800,8091954350,23400,23400,23450,23400,848
20240909,142700,8072110750,23400,23400,23450,23350,438
20240909,142600,8061862850,23350,23400,23450,23350,544
20240909,142500,8049133650,23400,23400,23450,23400,682
20240909,142400,8033172050,23400,23400,23450,23400,432
20240909,142300,8023062900,23400,23350,23450,23350,432
20240909,142200,8012954200,23450,23450,23450,23350,609
20240909,142100,7998708850,23450,23400,23450,23350,1027
20240909,142000,7974654950,23400,23350,23450,23350,1301
20240909,141900,7944211750,23400,23350,23400,23350,502
20240909,141800,7932489150,23350,23350,23400,23350,304
20240909,141700,7925389950,23350,23350,23400,23350,420
20240909,141600,7915578100,23350,23400,23400,23350,602
20240909,141500,7901517350,23400,23400,23400,23350,534
20240909,141400,7889048200,23350,23350,23400,23350,301
20240909,141300,7882014200,23400,23350,23400,23350,690
20240909,141200,7865896600,23350,23350,23400,23350,447
20240909,141100,7855458600,23400,23400,23400,23350,515
20240909,141000,7843415800,23350,23350,23400,23350,579
20240909,140900,7829894800,23350,23400,23400,23350,744
20240909,140800,7812489650,23400,23350,23400,23350,23
20240909,140700,7811952000,23350,23350,23400,23350,1090
20240909,140600,7786496650,23350,23350,23350,23300,1251
20240909,140500,7757298700,23350,23350,23350,23250,3569
20240909,140400,7674137800,23350,23300,23350,23300,592
20240909,140300,7660338300,23350,23350,23350,23300,824
20240909,140200,7641116850,23300,23300,23350,23300,463
20240909,140100,7630328750,23300,23300,23350,23300,582
20240909,140000,7616762250,23300,23300,23350,23300,164
20240909,135900,7612938800,23350,23300,23350,23300,2333
20240909,135800,7558534150,23350,23300,23350,23300,411
20240909,135700,7548951750,23350,23350,23350,23300,488
20240909,135600,7537574100,23300,23300,23350,23300,195
20240909,135500,7533022650,23300,23350,23350,23300,1553
20240909,135400,7496799500,23400,23400,23400,23350,5001
20240909,135300,7379820800,23400,23400,23450,23400,427
20240909,135200,7369827750,23450,23350,23450,23350,2395
20240909,135100,7313784550,23350,23350,23400,23350,916
20240909,135000,7292395550,23350,23450,23450,23350,1552
20240909,134900,7256081250,23400,23450,23450,23400,343
20240909,134800,7248054600,23450,23300,23450,23300,1934
20240909,134700,7202837700,23350,23350,23400,23300,1923
20240909,134600,7157952700,23400,23400,23400,23350,471
20240909,134500,7146954300,23400,23350,23400,23300,2228
20240909,134400,7094963500,23400,23350,23400,23350,1429
20240909,134300,7061582950,23400,23350,23400,23350,1135
20240909,134200,7035078650,23400,23400,23400,23350,1027
20240909,134100,7011090900,23400,23400,23400,23350,1199
20240909,134000,6983092700,23400,23350,23400,23350,954
20240909,133900,6960807600,23350,23350,23400,23300,1390
20240909,133800,6928358450,23350,23400,23400,23300,1148
20240909,133700,6901561500,23350,23350,23400,23350,593
20240909,133600,6887714250,23350,23350,23400,23350,1338
20240909,133500,6856471800,23350,23400,23400,23350,167
20240909,133400,6852571850,23400,23400,23400,23350,1332
20240909,133300,6821410800,23400,23350,23400,23350,395
20240909,133200,6812177950,23350,23350,23400,23350,297
20240909,133100,6805242900,23350,23350,23400,23350,368
20240909,133000,6796645300,23350,23350,23400,23350,328
20240909,132900,6788985950,23350,23350,23400,23350,589
20240909,132800,6775221600,23350,23350,23400,23350,359
20240909,132700,6766836100,23350,23400,23400,23350,203
20240909,132600,6762095550,23400,23350,23400,23350,248
20240909,132500,6756304550,23400,23350,23400,23350,525
20240909,132400,6744045500,23350,23350,23400,23350,286
20240909,132300,6737363900,23350,23400,23400,23350,223
20240909,132200,6732146250,23350,23400,23450,23350,607
20240909,132100,6717963200,23450,23400,23450,23400,552
20240909,132000,6705046200,23400,23350,23450,23350,2291
20240909,131900,6651431050,23400,23350,23400,23350,374
20240909,131800,6642695400,23400,23300,23400,23300,219
20240909,131700,6637584700,23350,23300,23400,23300,656
20240909,131600,6622284400,23300,23350,23400,23300,741
20240909,131500,6604982800,23350,23400,23400,23350,359
20240909,131400,6596599350,23350,23350,23400,23350,630
20240909,131300,6581873700,23350,23400,23400,23350,350
20240909,131200,6573700850,23400,23400,23400,23350,351
20240909,131100,6565503950,23400,23300,23400,23300,8789
20240909,131000,6360632750,23250,23300,23300,23250,419
20240909,130900,6350890400,23300,23250,23300,23250,466
20240909,130800,6340055250,23300,23250,23300,23250,144
20240909,130700,6336706550,23300,23250,23300,23250,517
20240909,130600,6324684850,23300,23300,23300,23250,397
20240909,130500,6315445300,23300,23300,23300,23250,370
20240909,130400,6306842250,23250,23250,23300,23250,2466
20240909,130300,6249506950,23250,23250,23300,23250,5422
20240909,130200,6123439300,23250,23300,23300,23250,1161
20240909,130100,6096445050,23250,23250,23300,23250,483
20240909,130000,6085214850,23250,23300,23300,23250,2457
20240909,125900,6027988750,23250,23250,23300,23250,553
20240909,125800,6015131200,23250,23250,23300,23250,848
20240909,125700,5995413200,23250,23250,23300,23250,154
20240909,125600,5991832300,23250,23300,23300,23250,675
20240909,125500,5976128200,23250,23300,23300,23250,696
20240909,125400,5959941550,23300,23300,23300,23250,181
20240909,125300,5955727100,23250,23250,23300,23250,357
20240909,125200,5947426100,23250,23250,23300,23250,940
20240909,125100,5925570850,23250,23250,23300,23250,423
20240909,125000,5915735850,23300,23300,23300,23250,157
20240909,124900,5912084500,23250,23300,23350,23250,8206
20240909,124800,5720922000,23350,23300,23350,23300,410
20240909,124700,5711365050,23350,23300,23350,23300,428
20240909,124600,5701387850,23300,23300,23350,23300,485
20240909,124500,5690085400,23300,23300,23350,23300,461
20240909,124400,5679341250,23300,23350,23350,23300,175
20240909,124300,5675263650,23350,23300,23350,23300,830
20240909,124200,5655911650,23300,23350,23350,23300,70
20240909,124100,5654280350,23300,23350,23350,23300,473
20240909,124000,5643257500,23300,23300,23350,23300,466
20240909,123900,5632398850,23350,23300,23350,23300,518
20240909,123800,5620310250,23300,23300,23350,23300,1227
20240909,123700,5591706400,23350,23300,23350,23300,450
20240909,123600,5581214300,23300,23300,23350,23300,486
20240909,123500,5569884250,23350,23350,23350,23300,332
20240909,123400,5562141600,23300,23300,23350,23300,384
20240909,123300,5553193700,23300,23350,23350,23300,259
20240909,123200,5547157300,23350,23350,23350,23300,445
20240909,123100,5536788150,23350,23300,23350,23300,347
20240909,123000,5528698950,23300,23300,23350,23300,379
20240909,122900,5519864600,23300,23300,23350,23300,380
20240909,122800,5511010200,23350,23350,23350,23300,563
20240909,122700,5497878600,23350,23350,23350,23300,208
20240909,122600,5493030550,23300,23350,23350,23300,389
20240909,122500,5483960250,23300,23300,23350,23300,431
20240909,122400,5473917850,23350,23300,23350,23300,289
20240909,122300,5467183750,23350,23300,23350,23300,121
20240909,122200,5464364150,23300,23300,23350,23300,579
20240909,122100,5450872800,23350,23350,23350,23300,42
20240909,122000,5449893200,23300,23350,23350,23300,197
20240909,121900,5445302600,23300,23300,23350,23300,588
20240909,121800,5431601350,23300,23350,23350,23300,1145
20240909,121700,5404878700,23300,23350,23350,23300,38
20240909,121600,5403992900,23300,23300,23350,23300,622
20240909,121500,5389499950,23300,23300,23350,23300,175
20240909,121400,5385419800,23300,23300,23350,23300,392
20240909,121300,5376285350,23350,23300,23350,23300,168
20240909,121200,5372370500,23300,23350,23350,23300,555
20240909,121100,5359433750,23300,23300,23350,23300,248
20240909,121000,5353655200,23350,23300,23350,23300,259
20240909,120900,5347620150,23300,23300,23300,23250,364
20240909,120800,5339139750,23300,23300,23350,23250,1094
20240909,120700,5313656700,23300,23300,23350,23250,1143
20240909,120600,5287026050,23350,23350,23350,23300,577
20240909,120500,5273577400,23300,23300,23350,23300,288
20240909,120400,5266864350,23300,23250,23300,23250,590
20240909,120300,5253134150,23250,23300,23350,23250,480
20240909,120200,5241954400,23300,23250,23350,23250,962
20240909,120100,5219552400,23300,23250,23300,23250,237
20240909,120000,5214040700,23300,23250,23300,23250,439
20240909,115900,5203833850,23300,23250,23300,23250,1132
20240909,115800,5177467550,23250,23300,23300,23250,575
20240909,115700,5164097050,23350,23300,23350,23250,865
20240909,115600,5143955550,23300,23300,23300,23250,639
20240909,115500,5129075250,23350,23300,23350,23250,381
20240909,115400,5120198650,23300,23350,23350,23300,246
20240909,115300,5114466100,23300,23300,23350,23250,248
20240909,115200,5108691600,23300,23350,23350,23250,481
20240909,115100,5097490900,23350,23300,23350,23250,1269
20240909,115000,5067924800,23250,23250,23300,23250,464
20240909,114900,5057136050,23300,23250,23300,23250,990
20240909,114800,5034113050,23250,23300,23300,23250,801
20240909,114700,5015478900,23300,23250,23300,23250,817
20240909,114600,4996474800,23300,23250,23300,23250,735
20240909,114500,4979380000,23300,23300,23300,23250,1347
20240909,114400,4948028550,23300,23250,23300,23250,783
20240909,114300,4929820950,23300,23250,23300,23250,600
20240909,114200,4915866750,23250,23300,23350,23250,1020
20240909,114100,4892118100,23300,23250,23350,23250,1295
20240909,114000,4861971000,23250,23250,23300,23250,871
20240909,113900,4841702850,23300,23300,23300,23250,714
20240909,113800,4825091700,23300,23250,23350,23250,2167
20240909,113700,4774619100,23300,23250,23300,23250,941
20240909,113600,4752731550,23250,23300,23350,23250,1767
20240909,113500,4711568250,23300,23300,23350,23250,766
20240909,113400,4693727000,23300,23250,23350,23250,1872
20240909,113300,4650070700,23250,23300,23300,23250,930
20240909,113200,4628438400,23300,23350,23350,23250,873
20240909,113100,4608115200,23300,23300,23350,23300,896
20240909,113000,4587236650,23300,23300,23350,23300,752
20240909,112900,4569714400,23300,23300,23350,23250,1061
20240909,112800,4544994100,23350,23300,23350,23250,900
20240909,112700,4524046500,23250,23300,23350,23250,1071
20240909,112600,4499123250,23300,23300,23350,23250,871
20240909,112500,4478853000,23350,23250,23350,23250,723
20240909,112400,4462028900,23250,23350,23350,23250,906
20240909,112300,4440922700,23350,23300,23350,23250,1703
20240909,112200,4401235700,23300,23300,23350,23300,888
20240909,112100,4380534800,23300,23350,23350,23300,911
20240909,112000,4359303950,23350,23350,23350,23300,816
20240909,111900,4340268150,23300,23300,23350,23300,924
20240909,111800,4318738350,23350,23300,23350,23250,1703
20240909,111700,4279042450,23300,23250,23300,23250,573
20240909,111600,4265718550,23250,23250,23350,23250,1339
20240909,111500,4234582400,23300,23250,23300,23250,3149
20240909,111400,4161250500,23300,23250,23300,23250,372
20240909,111300,4152600900,23250,23300,23300,23250,1565
20240909,111200,4116175450,23350,23300,23350,23300,767
20240909,111100,4098300050,23300,23300,23350,23250,1756
20240909,111000,4057406200,23250,23300,23350,23250,1040
20240909,110900,4033224000,23300,23300,23350,23250,870
20240909,110800,4012984600,23300,23350,23350,23250,2476
20240909,110700,3955300100,23300,23300,23350,23300,1039
20240909,110600,3931090650,23300,23300,23350,23300,711
20240909,110500,3914519350,23300,23300,23350,23300,824
20240909,110400,3895319900,23300,23300,23350,23300,936
20240909,110300,3873508250,23300,23300,23350,23300,697
20240909,110200,3857267900,23300,23300,23350,23300,1021
20240909,110100,3833477600,23300,23300,23350,23300,894
20240909,110000,3812646000,23300,23300,23350,23300,1060
20240909,105900,3787921350,23300,23300,23350,23300,1257
20240909,105800,3758611300,23300,23300,23350,23300,712
20240909,105700,3742019550,23300,23350,23350,23300,744
20240909,105600,3724683500,23350,23350,23350,23300,797
20240909,105500,3706104450,23350,23350,23400,23350,807
20240909,105400,3687259950,23350,23350,23400,23350,1872
20240909,105300,3643548650,23350,23350,23400,23350,716
20240909,105200,3626823700,23350,23350,23400,23350,897
20240909,105100,3605873650,23350,23400,23400,23350,300
20240909,105000,3598867900,23350,23350,23400,23350,780
20240909,104900,3580653000,23400,23350,23400,23350,1456
20240909,104800,3546624200,23400,23350,23400,23350,163
20240909,104700,3542815050,23400,23350,23400,23350,1538
20240909,104600,3506832650,23400,23350,23400,23350,443
20240909,104500,3496483550,23350,23350,23400,23350,598
20240909,104400,3482508150,23350,23350,23400,23350,208
20240909,104300,3477649600,23350,23350,23400,23350,551
20240909,104200,3464782300,23350,23350,23400,23350,324
20240909,104100,3457212550,23350,23350,23400,23350,224
20240909,104000,3451981950,23400,23350,23400,23350,1245
20240909,103900,3422911000,23350,23350,23400,23350,999
20240909,103800,3399583800,23400,23400,23400,23350,105
20240909,103700,3397131050,23400,23350,23400,23350,366
20240909,103600,3388580250,23400,23350,23400,23350,123
20240909,103500,3385707550,23400,23400,23400,23350,164
20240909,103400,3381875600,23350,23400,23400,23350,362
20240909,103300,3373421350,23400,23400,23400,23350,109
20240909,103200,3370873800,23400,23350,23400,23350,135
20240909,103100,3367721050,23400,23400,23400,23350,1091
20240909,103000,3342206350,23400,23350,23450,23350,466
20240909,102900,3331302850,23350,23400,23400,23350,257
20240909,102800,3325299000,23400,23350,23400,23350,224
20240909,102700,3320067750,23400,23350,23400,23350,448
20240909,102600,3309589050,23400,23350,23400,23350,430
20240909,102500,3299537500,23350,23350,23400,23350,297
20240909,102400,3292602450,23350,23400,23400,23350,207
20240909,102300,3287768250,23350,23350,23400,23350,156
20240909,102200,3284125500,23350,23400,23400,23350,569
20240909,102100,3270825250,23400,23350,23400,23300,156
20240909,102000,3267182400,23350,23350,23400,23300,679
20240909,101900,3251332100,23400,23350,23400,23350,268
20240909,101800,3245073750,23350,23350,23400,23350,68
20240909,101700,3243485200,23400,23300,23400,23300,165
20240909,101600,3239637050,23350,23350,23400,23350,2143
20240909,101500,3189597850,23350,23350,23400,23350,207
20240909,101400,3184763300,23350,23400,23400,23350,1849
20240909,101300,3141587900,23350,23350,23400,23350,541
20240909,101200,3128947700,23400,23400,23400,23350,441
20240909,101100,3118637300,23400,23400,23400,23350,909
20240909,101000,3097367950,23400,23300,23400,23300,3618
20240909,100900,3012888450,23300,23400,23400,23300,937
20240909,100800,2991010600,23400,23350,23400,23350,260
20240909,100700,2984929100,23400,23400,23400,23350,56
20240909,100600,2983620050,23350,23350,23450,23350,406
20240909,100500,2974126850,23350,23350,23450,23350,1649
20240909,100400,2935582700,23350,23350,23400,23350,351
20240909,100300,2927386550,23350,23300,23350,23250,1469
20240909,100200,2893123600,23250,23300,23300,23250,553
20240909,100100,2880255450,23300,23250,23350,23250,4632
20240909,100000,2772332400,23300,23250,23300,23250,1895
20240909,095900,2728267700,23300,23300,23300,23250,575
20240909,095800,2714893500,23300,23350,23350,23300,5656
20240909,095700,2583064000,23350,23350,23350,23300,331
20240909,095600,2575349750,23300,23350,23350,23300,1385
20240909,095500,2543026400,23350,23350,23400,23350,342
20240909,095400,2535040300,23350,23350,23400,23350,277
20240909,095300,2528572050,23400,23350,23400,23350,374
20240909,095200,2519837100,23350,23400,23400,23350,301
20240909,095100,2512808300,23400,23400,23400,23300,1624
20240909,095000,2474862300,23350,23300,23400,23300,1382
20240909,094900,2442598900,23300,23400,23400,23300,2330
20240909,094800,2388198400,23350,23400,23400,23350,766
20240909,094700,2370311650,23350,23400,23400,23350,1279
20240909,094600,2340406950,23400,23350,23400,23350,935
20240909,094500,2318566850,23350,23400,23400,23350,357
20240909,094400,2310227500,23400,23350,23400,23350,742
20240909,094300,2292873450,23400,23350,23400,23350,402
20240909,094200,2283480100,23350,23450,23450,23350,2620
20240909,094100,2222169300,23450,23400,23450,23400,696
20240909,094000,2205868000,23450,23450,23450,23400,712
20240909,093900,2189190450,23450,23450,23450,23400,293
20240909,093800,2182331700,23450,23450,23450,23400,365
20240909,093700,2173784000,23450,23450,23500,23400,4972
20240909,093600,2057183650,23500,23500,23500,23450,1865
20240909,093500,2013417600,23550,23450,23550,23450,842
20240909,093400,1993644100,23450,23500,23550,23450,333
20240909,093300,1985816650,23550,23550,23550,23450,563
20240909,093200,1972580850,23550,23550,23550,23500,5026
20240909,093100,1854360100,23600,23550,23600,23550,388
20240909,093000,1845207050,23600,23550,23600,23500,567
20240909,092900,1831859100,23500,23500,23550,23450,1077
20240909,092800,1806513800,23500,23500,23550,23450,1831
20240909,092700,1763486100,23500,23500,23550,23450,1227
20240909,092600,1734656600,23500,23450,23550,23450,474
20240909,092500,1723521850,23450,23500,23550,23450,1007
20240909,092400,1699868300,23500,23450,23500,23450,437
20240909,092300,1689604800,23500,23450,23500,23450,1380
20240909,092200,1657186300,23500,23500,23500,23400,2966
20240909,092100,1587637200,23500,23450,23500,23450,5295
20240909,092000,1463217500,23500,23450,23500,23450,399
20240909,091900,1453853350,23450,23450,23450,23400,1498
20240909,091800,1418726900,23450,23450,23500,23450,667
20240909,091700,1403085450,23450,23450,23450,23400,1440
20240909,091600,1369326200,23400,23400,23450,23400,1589
20240909,091500,1332075000,23400,23400,23450,23400,2842
20240909,091400,1265528650,23350,23400,23400,23350,491
20240909,091300,1254057100,23350,23400,23400,23300,3162
20240909,091200,1180233400,23350,23400,23400,23350,977
20240909,091100,1157405050,23350,23400,23450,23350,1426
20240909,091000,1124059850,23400,23450,23450,23350,735
20240909,090900,1106855950,23400,23300,23450,23300,4315
20240909,090800,1006067950,23250,23300,23300,23250,1028
20240909,090700,982148550,23300,23300,23300,23200,9761
20240909,090600,755196750,23300,23300,23350,23250,4116
20240909,090500,659282850,23300,23300,23300,23250,1134
20240909,090400,632888750,23300,23350,23350,23250,3979
20240909,090300,540163400,23350,23500,23500,23300,3104
20240909,090200,467685100,23450,23400,23550,23350,2119
20240909,090100,418014200,23350,23350,23400,23250,4146
20240909,090000,321319950,23350,23350,23400,23250,13770