KissMeData/078930/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194800,4159281800,45650,45650,45650,45650,3780
20240909,194700,4159281800,45650,45650,45650,45650,0
20240909,194600,4159281800,45650,45650,45650,45650,0
20240909,194500,4159281800,45650,45650,45650,45650,0
20240909,194400,4159281800,45650,45650,45650,45650,0
20240909,194300,4159281800,45650,45650,45650,45650,0
20240909,194200,4159281800,45650,45650,45650,45650,0
20240909,194100,4159281800,45650,45650,45650,45650,0
20240909,194000,4159281800,45650,45650,45650,45650,0
20240909,193900,4159281800,45650,45650,45650,45650,0
20240909,193800,4159281800,45650,45650,45650,45650,0
20240909,193700,4159281800,45650,45650,45650,45650,0
20240909,193600,4159281800,45650,45650,45650,45650,0
20240909,193500,4159281800,45650,45650,45650,45650,0
20240909,193400,4159281800,45650,45650,45650,45650,0
20240909,193300,4159281800,45650,45650,45650,45650,0
20240909,193200,4159281800,45650,45650,45650,45650,0
20240909,193100,4159281800,45650,45650,45650,45650,0
20240909,193000,4159281800,45650,45650,45650,45650,0
20240909,192900,4159281800,45650,45650,45650,45650,0
20240909,192800,4159281800,45650,45650,45650,45650,0
20240909,192700,4159281800,45650,45650,45650,45650,0
20240909,192600,4159281800,45650,45650,45650,45650,0
20240909,192500,4159281800,45650,45650,45650,45650,0
20240909,192400,4159281800,45650,45650,45650,45650,0
20240909,192300,4159281800,45650,45650,45650,45650,0
20240909,192200,4159281800,45650,45650,45650,45650,0
20240909,192100,4159281800,45650,45650,45650,45650,0
20240909,192000,4159281800,45650,45650,45650,45650,0
20240909,191900,4159281800,45650,45650,45650,45650,0
20240909,191800,4159281800,45650,45650,45650,45650,3780
20240909,191700,4159281800,45650,45650,45650,45650,0
20240909,191600,4159281800,45650,45650,45650,45650,0
20240909,191500,4159281800,45650,45650,45650,45650,0
20240909,191400,4159281800,45650,45650,45650,45650,0
20240909,191300,4159281800,45650,45650,45650,45650,0
20240909,191200,4159281800,45650,45650,45650,45650,0
20240909,191100,4159281800,45650,45650,45650,45650,0
20240909,191000,4159281800,45650,45650,45650,45650,0
20240909,190900,4159281800,45650,45650,45650,45650,0
20240909,190800,4159281800,45650,45650,45650,45650,0
20240909,190700,4159281800,45650,45650,45650,45650,0
20240909,190600,4159281800,45650,45650,45650,45650,0
20240909,190500,4159281800,45650,45650,45650,45650,0
20240909,190400,4159281800,45650,45650,45650,45650,0
20240909,190300,4159281800,45650,45650,45650,45650,0
20240909,190200,4159281800,45650,45650,45650,45650,0
20240909,190100,4159281800,45650,45650,45650,45650,0
20240909,190000,4159281800,45650,45650,45650,45650,0
20240909,185900,4159281800,45650,45650,45650,45650,0
20240909,185800,4159281800,45650,45650,45650,45650,0
20240909,185700,4159281800,45650,45650,45650,45650,0
20240909,185600,4159281800,45650,45650,45650,45650,0
20240909,185500,4159281800,45650,45650,45650,45650,0
20240909,185400,4159281800,45650,45650,45650,45650,0
20240909,185300,4159281800,45650,45650,45650,45650,0
20240909,185200,4159281800,45650,45650,45650,45650,0
20240909,185100,4159281800,45650,45650,45650,45650,0
20240909,185000,4159281800,45650,45650,45650,45650,0
20240909,184900,4159281800,45650,45650,45650,45650,0
20240909,184800,4159281800,45650,45650,45650,45650,3780
20240909,184700,4159281800,45650,45650,45650,45650,0
20240909,184600,4159281800,45650,45650,45650,45650,0
20240909,184500,4159281800,45650,45650,45650,45650,0
20240909,184400,4159281800,45650,45650,45650,45650,0
20240909,184300,4159281800,45650,45650,45650,45650,0
20240909,184200,4159281800,45650,45650,45650,45650,0
20240909,184100,4159281800,45650,45650,45650,45650,0
20240909,184000,4159281800,45650,45650,45650,45650,0
20240909,183900,4159281800,45650,45650,45650,45650,0
20240909,183800,4159281800,45650,45650,45650,45650,0
20240909,183700,4159281800,45650,45650,45650,45650,0
20240909,183600,4159281800,45650,45650,45650,45650,0
20240909,183500,4159281800,45650,45650,45650,45650,0
20240909,183400,4159281800,45650,45650,45650,45650,0
20240909,183300,4159281800,45650,45650,45650,45650,0
20240909,183200,4159281800,45650,45650,45650,45650,0
20240909,183100,4159281800,45650,45650,45650,45650,0
20240909,183000,4159281800,45650,45650,45650,45650,0
20240909,182900,4159281800,45650,45650,45650,45650,0
20240909,182800,4159281800,45650,45650,45650,45650,0
20240909,182700,4159281800,45650,45650,45650,45650,0
20240909,182600,4159281800,45650,45650,45650,45650,0
20240909,182500,4159281800,45650,45650,45650,45650,0
20240909,182400,4159281800,45650,45650,45650,45650,0
20240909,182300,4159281800,45650,45650,45650,45650,0
20240909,182200,4159281800,45650,45650,45650,45650,0
20240909,182100,4159281800,45650,45650,45650,45650,0
20240909,182000,4159281800,45650,45650,45650,45650,0
20240909,181900,4159281800,45650,45650,45650,45650,0
20240909,181800,4159281800,45650,45650,45650,45650,3780
20240909,181700,4159281800,45650,45650,45650,45650,0
20240909,181600,4159281800,45650,45650,45650,45650,0
20240909,181500,4159281800,45650,45650,45650,45650,0
20240909,181400,4159281800,45650,45650,45650,45650,0
20240909,181300,4159281800,45650,45650,45650,45650,0
20240909,181200,4159281800,45650,45650,45650,45650,0
20240909,181100,4159281800,45650,45650,45650,45650,0
20240909,181000,4159281800,45650,45650,45650,45650,0
20240909,180900,4159281800,45650,45650,45650,45650,0
20240909,180800,4159281800,45650,45650,45650,45650,0
20240909,180700,4159281800,45650,45650,45650,45650,0
20240909,180600,4159281800,45650,45650,45650,45650,0
20240909,180500,4159281800,45650,45650,45650,45650,0
20240909,180400,4159281800,45650,45650,45650,45650,0
20240909,180300,4159281800,45650,45650,45650,45650,0
20240909,180200,4159281800,45650,45650,45650,45650,0
20240909,180100,4159281800,45650,45650,45650,45650,0
20240909,180000,4159281800,45650,45650,45650,45650,0
20240909,175900,4159281800,45650,45650,45650,45650,0
20240909,175800,4159281800,45650,45650,45650,45650,0
20240909,175700,4159281800,45650,45650,45650,45650,0
20240909,175600,4159281800,45650,45650,45650,45650,0
20240909,175500,4159281800,45650,45650,45650,45650,0
20240909,175400,4159281800,45650,45650,45650,45650,0
20240909,175300,4159281800,45650,45650,45650,45650,0
20240909,175200,4159281800,45650,45650,45650,45650,0
20240909,175100,4159281800,45650,45650,45650,45650,0
20240909,175000,4159281800,45650,45650,45650,45650,0
20240909,174900,4159281800,45650,45650,45650,45650,0
20240909,174800,4159281800,45650,45650,45650,45650,3780
20240909,174700,4159281800,45650,45650,45650,45650,0
20240909,174600,4159281800,45650,45650,45650,45650,0
20240909,174500,4159281800,45650,45650,45650,45650,0
20240909,174400,4159281800,45650,45650,45650,45650,0
20240909,174300,4159281800,45650,45650,45650,45650,0
20240909,174200,4159281800,45650,45650,45650,45650,0
20240909,174100,4159281800,45650,45650,45650,45650,0
20240909,174000,4159281800,45650,45650,45650,45650,0
20240909,173900,4159281800,45650,45650,45650,45650,0
20240909,173800,4159281800,45650,45650,45650,45650,0
20240909,173700,4159281800,45650,45650,45650,45650,0
20240909,173600,4159281800,45650,45650,45650,45650,0
20240909,173500,4159281800,45650,45650,45650,45650,0
20240909,173400,4159281800,45650,45650,45650,45650,0
20240909,173300,4159281800,45650,45650,45650,45650,0
20240909,173200,4159281800,45650,45650,45650,45650,0
20240909,173100,4159281800,45650,45650,45650,45650,0
20240909,173000,4159281800,45650,45650,45650,45650,0
20240909,172900,4159281800,45650,45650,45650,45650,0
20240909,172800,4159281800,45650,45650,45650,45650,0
20240909,172700,4159281800,45650,45650,45650,45650,0
20240909,172600,4159281800,45650,45650,45650,45650,0
20240909,172500,4159281800,45650,45650,45650,45650,0
20240909,172400,4159281800,45650,45650,45650,45650,0
20240909,172300,4159281800,45650,45650,45650,45650,0
20240909,172200,4159281800,45650,45650,45650,45650,0
20240909,172100,4159281800,45650,45650,45650,45650,0
20240909,172000,4159281800,45650,45650,45650,45650,0
20240909,171900,4159281800,45650,45650,45650,45650,0
20240909,171800,4159281800,45650,45650,45650,45650,3780
20240909,171700,4159281800,45650,45650,45650,45650,0
20240909,171600,4159281800,45650,45650,45650,45650,0
20240909,171500,4159281800,45650,45650,45650,45650,0
20240909,171400,4159281800,45650,45650,45650,45650,0
20240909,171300,4159281800,45650,45650,45650,45650,0
20240909,171200,4159281800,45650,45650,45650,45650,0
20240909,171100,4159281800,45650,45650,45650,45650,0
20240909,171000,4159281800,45650,45650,45650,45650,0
20240909,170900,4159281800,45650,45650,45650,45650,0
20240909,170800,4159281800,45650,45650,45650,45650,0
20240909,170700,4159281800,45650,45650,45650,45650,0
20240909,170600,4159281800,45650,45650,45650,45650,0
20240909,170500,4159281800,45650,45650,45650,45650,0
20240909,170400,4159281800,45650,45650,45650,45650,0
20240909,170300,4159281800,45650,45650,45650,45650,0
20240909,170200,4159281800,45650,45650,45650,45650,0
20240909,170100,4159281800,45650,45650,45650,45650,0
20240909,170000,4159281800,45650,45650,45650,45650,0
20240909,165900,4159281800,45650,45650,45650,45650,0
20240909,165800,4159281800,45650,45650,45650,45650,0
20240909,165700,4159281800,45650,45650,45650,45650,0
20240909,165600,4159281800,45650,45650,45650,45650,0
20240909,165500,4159281800,45650,45650,45650,45650,0
20240909,165400,4159281800,45650,45650,45650,45650,0
20240909,165300,4159281800,45650,45650,45650,45650,0
20240909,165200,4159281800,45650,45650,45650,45650,0
20240909,165100,4159281800,45650,45650,45650,45650,0
20240909,165000,4159281800,45650,45650,45650,45650,0
20240909,164900,4159281800,45650,45650,45650,45650,0
20240909,164800,4159281800,45650,45650,45650,45650,3780
20240909,164700,4159281800,45650,45650,45650,45650,0
20240909,164600,4159281800,45650,45650,45650,45650,0
20240909,164500,4159281800,45650,45650,45650,45650,0
20240909,164400,4159281800,45650,45650,45650,45650,0
20240909,164300,4159281800,45650,45650,45650,45650,0
20240909,164200,4159281800,45650,45650,45650,45650,0
20240909,164100,4159281800,45650,45650,45650,45650,0
20240909,164000,4159281800,45650,45650,45650,45650,0
20240909,163900,4159281800,45650,45650,45650,45650,0
20240909,163800,4159281800,45650,45650,45650,45650,0
20240909,163700,4159281800,45650,45650,45650,45650,0
20240909,163600,4159281800,45650,45650,45650,45650,0
20240909,163500,4159281800,45650,45650,45650,45650,0
20240909,163400,4159281800,45650,45650,45650,45650,0
20240909,163300,4159281800,45650,45650,45650,45650,0
20240909,163200,4159281800,45650,45650,45650,45650,0
20240909,163100,4159281800,45650,45650,45650,45650,0
20240909,163000,4159281800,45650,45650,45650,45650,0
20240909,162900,4159281800,45650,45650,45650,45650,0
20240909,162800,4159281800,45650,45650,45650,45650,0
20240909,162700,4159281800,45650,45650,45650,45650,0
20240909,162600,4159281800,45650,45650,45650,45650,0
20240909,162500,4159281800,45650,45650,45650,45650,0
20240909,162400,4159281800,45650,45650,45650,45650,0
20240909,162300,4159281800,45650,45650,45650,45650,0
20240909,162200,4159281800,45650,45650,45650,45650,0
20240909,162100,4159281800,45650,45650,45650,45650,0
20240909,162000,4159281800,45650,45650,45650,45650,0
20240909,161900,4159281800,45650,45650,45650,45650,0
20240909,161800,4159281800,45650,45650,45650,45650,3780
20240909,161700,4159281800,45650,45650,45650,45650,0
20240909,161600,4159281800,45650,45650,45650,45650,0
20240909,161500,4159281800,45650,45650,45650,45650,0
20240909,161400,4159281800,45650,45650,45650,45650,0
20240909,161300,4159281800,45650,45650,45650,45650,0
20240909,161200,4159281800,45650,45650,45650,45650,0
20240909,161100,4159281800,45650,45650,45650,45650,0
20240909,161000,4159281800,45650,45650,45650,45650,0
20240909,160900,4159281800,45650,45650,45650,45650,0
20240909,160800,4159281800,45650,45650,45650,45650,0
20240909,160700,4159281800,45650,45650,45650,45650,0
20240909,160600,4159281800,45650,45650,45650,45650,0
20240909,160500,4159281800,45650,45650,45650,45650,0
20240909,160400,4159281800,45650,45650,45650,45650,0
20240909,160300,4159281800,45650,45650,45650,45650,0
20240909,160200,4159281800,45650,45650,45650,45650,0
20240909,160100,4159281800,45650,45650,45650,45650,0
20240909,160000,4159281800,45650,45650,45650,45650,0
20240909,155900,4159281800,45650,45650,45650,45650,0
20240909,155800,4159281800,45650,45650,45650,45650,0
20240909,155700,4159281800,45650,45650,45650,45650,0
20240909,155600,4159281800,45650,45650,45650,45650,0
20240909,155500,4159281800,45650,45650,45650,45650,0
20240909,155400,4159281800,45650,45650,45650,45650,0
20240909,155300,4159281800,45650,45650,45650,45650,0
20240909,155200,4159281800,45650,45650,45650,45650,0
20240909,155100,4159281800,45650,45650,45650,45650,0
20240909,155000,4159281800,45650,45650,45650,45650,0
20240909,154900,4159281800,45650,45650,45650,45650,0
20240909,154800,4159281800,45650,45650,45650,45650,3780
20240909,154700,4159281800,45650,45650,45650,45650,0
20240909,154600,4159281800,45650,45650,45650,45650,0
20240909,154500,4159281800,45650,45650,45650,45650,0
20240909,154400,4159281800,45650,45650,45650,45650,0
20240909,154300,4159281800,45650,45650,45650,45650,0
20240909,154200,4159281800,45650,45650,45650,45650,0
20240909,154100,4159281800,45650,45650,45650,45650,0
20240909,154000,4159281800,45650,45650,45650,45650,0
20240909,153900,4159281800,45650,45650,45650,45650,0
20240909,153800,4159281800,45650,45650,45650,45650,0
20240909,153700,4159281800,45650,45650,45650,45650,0
20240909,153600,4159281800,45650,45650,45650,45650,0
20240909,153500,4159281800,45650,45650,45650,45650,0
20240909,153400,4159281800,45650,45650,45650,45650,0
20240909,153300,4159281800,45650,45650,45650,45650,0
20240909,153200,4159281800,45650,45650,45650,45650,0
20240909,153100,4159281800,45650,45650,45650,45650,0
20240909,153000,4159281800,45650,45650,45650,45650,3780
20240909,152900,3986724800,45550,45550,45550,45550,0
20240909,152800,3986724800,45550,45550,45550,45550,0
20240909,152700,3986724800,45550,45550,45550,45550,0
20240909,152600,3986724800,45550,45550,45550,45550,0
20240909,152500,3986724800,45550,45550,45550,45550,0
20240909,152400,3986724800,45550,45550,45550,45550,0
20240909,152300,3986724800,45550,45550,45550,45550,0
20240909,152200,3986724800,45550,45550,45550,45550,0
20240909,152100,3986724800,45550,45550,45550,45550,0
20240909,152000,3986724800,45550,45550,45550,45550,0
20240909,151900,3986724800,45550,45600,45650,45550,733
20240909,151800,3953308800,45600,45600,45600,45600,153
20240909,151700,3946332000,45600,45650,45650,45600,125
20240909,151600,3940631000,45650,45650,45650,45600,143
20240909,151500,3934106000,45600,45650,45650,45600,55
20240909,151400,3931595350,45600,45600,45650,45600,173
20240909,151300,3923705200,45600,45700,45700,45600,159
20240909,151200,3916446850,45650,45650,45700,45650,31
20240909,151100,3915031650,45650,45600,45650,45600,375
20240909,151000,3897927750,45600,45700,45700,45600,135
20240909,150900,3891768850,45700,45700,45700,45650,249
20240909,150800,3880400600,45700,45650,45700,45650,348
20240909,150700,3864513400,45600,45650,45650,45600,100
20240909,150600,3859949050,45600,45650,45650,45600,112
20240909,150500,3854838850,45600,45700,45700,45600,109
20240909,150400,3849863400,45650,45700,45700,45650,43
20240909,150300,3847900200,45650,45700,45700,45600,916
20240909,150200,3806087150,45650,45700,45700,45650,46
20240909,150100,3803987150,45600,45650,45700,45600,16
20240909,150000,3803257000,45650,45650,45700,45600,582
20240909,145900,3776689300,45600,45650,45650,45600,186
20240909,145800,3768203600,45650,45700,45700,45600,111
20240909,145700,3763134550,45650,45600,45650,45600,259
20240909,145600,3751318200,45600,45650,45650,45600,256
20240909,145500,3739637050,45650,45650,45650,45600,78
20240909,145400,3736079900,45600,45650,45650,45600,73
20240909,145300,3732750800,45600,45600,45650,45600,369
20240909,145200,3715921500,45650,45650,45650,45600,182
20240909,145100,3707616100,45650,45650,45700,45650,155
20240909,145000,3700536550,45700,45700,45750,45650,413
20240909,144900,3681662400,45750,45750,45750,45700,322
20240909,144800,3666946500,45700,45700,45750,45700,423
20240909,144700,3647612700,45750,45750,45750,45700,72
20240909,144600,3644319400,45750,45650,45750,45650,100
20240909,144500,3639749700,45700,45700,45700,45650,158
20240909,144400,3632534100,45700,45700,45750,45700,168
20240909,144300,3624856200,45700,45750,45750,45700,87
20240909,144200,3620879950,45700,45700,45750,45650,81
20240909,144100,3617179650,45700,45700,45750,45700,345
20240909,144000,3601412100,45750,45750,45750,45700,138
20240909,143900,3595102600,45700,45700,45750,45650,182
20240909,143800,3586783100,45700,45750,45750,45650,147
20240909,143700,3580069550,45750,45700,45750,45650,144
20240909,143600,3573488200,45700,45700,45750,45650,55
20240909,143500,3570974550,45650,45750,45750,45650,182
20240909,143400,3562656950,45750,45650,45750,45650,119
20240909,143300,3557217850,45750,45750,45750,45700,49
20240909,143200,3554978400,45750,45700,45750,45700,253
20240909,143100,3543413450,45750,45700,45750,45700,38
20240909,143000,3541676400,45650,45700,45700,45650,151
20240909,142900,3534779700,45800,45750,45800,45650,347
20240909,142800,3518909800,45800,45750,45800,45700,204
20240909,142700,3509576650,45750,45700,45800,45700,168
20240909,142600,3501889750,45700,45700,45750,45700,226
20240909,142500,3491553250,45750,45750,45750,45700,123
20240909,142400,3485927200,45750,45750,45750,45700,69
20240909,142300,3482772400,45700,45700,45750,45700,165
20240909,142200,3475224350,45700,45750,45800,45700,148
20240909,142100,3468454700,45700,45750,45800,45700,108
20240909,142000,3463514200,45800,45800,45800,45750,84
20240909,141900,3459669100,45800,45750,45800,45700,93
20240909,141800,3455414100,45800,45800,45800,45750,136
20240909,141700,3449188350,45800,45850,45850,45700,215
20240909,141600,3439340800,45800,45900,45900,45700,278
20240909,141500,3426612800,45900,45800,45900,45700,217
20240909,141400,3416667700,45850,45850,45850,45800,80
20240909,141300,3413003350,45800,45800,45850,45800,410
20240909,141200,3394218900,45750,45750,45800,45750,157
20240909,141100,3387032400,45750,45700,45850,45700,412
20240909,141000,3368165550,45750,45700,45850,45700,263
20240909,140900,3356132400,45750,45750,45800,45700,168
20240909,140800,3348443350,45700,45800,45800,45700,209
20240909,140700,3338883700,45750,45700,45800,45700,350
20240909,140600,3322883350,45700,45650,45800,45650,208
20240909,140500,3313372100,45700,45700,45700,45600,231
20240909,140400,3302827200,45750,45750,45750,45600,395
20240909,140300,3284793400,45750,45700,45800,45700,140
20240909,140200,3278386900,45700,45650,45700,45650,156
20240909,140100,3271265400,45750,45750,45750,45650,171
20240909,140000,3263448150,45700,45800,45800,45700,776
20240909,135900,3227971700,45750,45800,45800,45750,260
20240909,135800,3216072850,45800,45850,45850,45750,350
20240909,135700,3200048700,45850,45850,45900,45750,220
20240909,135600,3189968700,45900,45950,45950,45750,695
20240909,135500,3158114150,45950,45850,45950,45850,179
20240909,135400,3149900300,45900,45850,45900,45850,175
20240909,135300,3141869700,45900,45900,45950,45850,98
20240909,135200,3137371550,46000,46000,46000,45900,181
20240909,135100,3129052900,45950,45950,46000,45900,400
20240909,135000,3110673350,46000,46000,46000,45850,60
20240909,134900,3107916650,45950,45900,45950,45900,298
20240909,134800,3094227950,45950,45900,45950,45850,356
20240909,134700,3077893700,45850,45900,45900,45850,288
20240909,134600,3064681650,45900,45800,45950,45750,153
20240909,134500,3057665250,45900,45850,45900,45800,201
20240909,134400,3048448400,45800,45900,45900,45750,289
20240909,134300,3035199050,45900,45850,45900,45850,142
20240909,134200,3028685200,45750,45800,45900,45750,95
20240909,134100,3024330100,45850,45850,45900,45750,235
20240909,134000,3013553250,45850,45850,45850,45750,45
20240909,133900,3011492200,45700,45800,45900,45700,271
20240909,133800,2999065150,45800,45850,45850,45750,218
20240909,133700,2989080950,45850,45800,45850,45800,148
20240909,133600,2982298950,45800,45800,45800,45750,207
20240909,133500,2972820600,45800,45850,45850,45800,185
20240909,133400,2964343400,45800,45850,45900,45750,180
20240909,133300,2956094800,45850,45850,45900,45750,406
20240909,133200,2937489600,45800,45850,45900,45800,140
20240909,133100,2931069350,45800,45850,45850,45800,107
20240909,133000,2926165200,45850,45850,45900,45850,121
20240909,132900,2920617300,45900,45900,45900,45850,242
20240909,132800,2909516350,45850,45850,45850,45800,146
20240909,132700,2902824000,45800,45800,45800,45750,23
20240909,132600,2901770650,45800,45750,45800,45750,113
20240909,132500,2896595550,45750,45750,45750,45650,147
20240909,132400,2889872700,45700,45700,45750,45700,221
20240909,132300,2879768350,45750,45750,45800,45700,144
20240909,132200,2873177900,45700,45750,45750,45700,205
20240909,132100,2863804450,45750,45700,45850,45700,257
20240909,132000,2852039850,45850,45850,45900,45850,142
20240909,131900,2845529050,45800,45750,45850,45750,361
20240909,131800,2828991450,45750,45800,45800,45700,84
20240909,131700,2825149700,45800,45750,45800,45700,249
20240909,131600,2813760300,45750,45750,45750,45700,218
20240909,131500,2803792400,45750,45700,45750,45700,98
20240909,131400,2799311200,45750,45650,45750,45650,155
20240909,131300,2792229000,45750,45750,45800,45700,183
20240909,131200,2783860700,45700,45700,45750,45700,119
20240909,131100,2778421750,45650,45650,45700,45550,689
20240909,131000,2746981000,45600,45550,45600,45550,634
20240909,130900,2718075000,45600,45550,45600,45550,328
20240909,130800,2703134450,45550,45450,45550,45450,351
20240909,130700,2687161500,45500,45500,45500,45450,63
20240909,130600,2684296300,45450,45500,45500,45450,106
20240909,130500,2679476050,45450,45500,45500,45450,231
20240909,130400,2668975500,45450,45500,45500,45450,40
20240909,130300,2667157350,45500,45450,45500,45450,233
20240909,130200,2656566250,45450,45500,45500,45450,69
20240909,130100,2653428950,45500,45500,45500,45450,31
20240909,130000,2652019750,45450,45300,45550,45300,783
20240909,125900,2616430900,45300,45300,45350,45250,170
20240909,125800,2608726300,45350,45250,45350,45250,93
20240909,125700,2604514600,45300,45250,45300,45250,150
20240909,125600,2597723850,45250,45300,45300,45250,63
20240909,125500,2594871200,45300,45300,45300,45250,148
20240909,125400,2588170300,45250,45300,45300,45250,180
20240909,125300,2580017600,45300,45300,45300,45250,31
20240909,125200,2578614700,45250,45300,45300,45250,54
20240909,125100,2576171150,45250,45250,45250,45200,123
20240909,125000,2570606700,45250,45250,45250,45200,138
20240909,124900,2564363450,45250,45250,45250,45200,236
20240909,124800,2553687900,45250,45250,45250,45200,160
20240909,124700,2546449200,45250,45250,45250,45250,3
20240909,124600,2546313450,45200,45250,45250,45200,343
20240909,124500,2530794000,45250,45250,45250,45200,83
20240909,124400,2527042050,45250,45250,45250,45200,39
20240909,124300,2525279150,45200,45250,45250,45200,105
20240909,124200,2520530400,45250,45250,45250,45200,290
20240909,124100,2507419650,45250,45250,45250,45250,82
20240909,124000,2503709150,45250,45250,45250,45200,136
20240909,123900,2497556550,45250,45250,45250,45200,185
20240909,123800,2489187450,45250,45250,45300,45250,110
20240909,123700,2484209100,45250,45300,45300,45250,41
20240909,123600,2482353650,45250,45300,45300,45250,58
20240909,123500,2479729100,45300,45300,45300,45250,29
20240909,123400,2478416700,45300,45250,45300,45200,44
20240909,123300,2476426900,45250,45250,45250,45200,145
20240909,123200,2469869100,45250,45300,45300,45250,29
20240909,123100,2468556700,45300,45300,45300,45250,45
20240909,123000,2466520300,45250,45250,45300,45250,125
20240909,122900,2460864000,45250,45250,45250,45200,83
20240909,122800,2457109550,45250,45250,45300,45250,234
20240909,122700,2446518450,45200,45300,45300,45200,902
20240909,122600,2405704450,45250,45300,45300,45250,152
20240909,122500,2398825050,45250,45300,45300,45250,27
20240909,122400,2397602700,45300,45300,45300,45250,166
20240909,122300,2390086550,45300,45300,45300,45250,117
20240909,122200,2384787150,45250,45300,45300,45250,117
20240909,122100,2379488700,45300,45300,45300,45250,123
20240909,122000,2373920150,45300,45300,45300,45250,73
20240909,121900,2370614000,45250,45400,45450,45250,5380
20240909,121800,2126470900,45500,45450,45500,45400,150
20240909,121700,2119655350,45400,45450,45450,45400,124
20240909,121600,2114020300,45450,45450,45450,45400,139
20240909,121500,2107708950,45450,45400,45450,45400,193
20240909,121400,2098946350,45400,45400,45450,45400,231
20240909,121300,2088448850,45500,45400,45500,45400,654
20240909,121200,2058724600,45450,45450,45450,45400,90
20240909,121100,2054638300,45400,45450,45450,45400,44
20240909,121000,2052640550,45400,45400,45450,45400,41
20240909,120900,2050779100,45450,45450,45450,45400,17
20240909,120800,2050007150,45450,45400,45450,45400,43
20240909,120700,2048054900,45400,45450,45450,45400,53
20240909,120600,2045648550,45400,45450,45450,45400,43
20240909,120500,2043696250,45400,45400,45450,45400,236
20240909,120400,2032978200,45450,45450,45450,45400,47
20240909,120300,2030844300,45450,45400,45450,45400,113
20240909,120200,2025713950,45450,45400,45450,45400,65
20240909,120100,2022762850,45450,45450,45450,45400,18
20240909,120000,2021945500,45450,45400,45450,45400,120
20240909,115900,2016497350,45450,45450,45450,45450,26
20240909,115800,2015315650,45450,45450,45450,45400,67
20240909,115700,2012271800,45450,45400,45450,45400,143
20240909,115600,2005777700,45450,45450,45450,45450,12
20240909,115500,2005232300,45450,45400,45450,45400,106
20240909,115400,2000414650,45450,45350,45450,45350,299
20240909,115300,1986844750,45400,45400,45400,45400,93
20240909,115200,1982622550,45400,45350,45400,45350,33
20240909,115100,1981125650,45400,45400,45400,45350,82
20240909,115000,1977406300,45350,45400,45400,45350,224
20240909,114900,1967247800,45400,45400,45400,45350,36
20240909,114800,1965614700,45400,45400,45400,45350,82
20240909,114700,1961895450,45350,45400,45400,45350,31
20240909,114600,1960489300,45400,45400,45400,45350,36
20240909,114500,1958856200,45400,45450,45450,45350,1367
20240909,114400,1896795900,45450,45450,45450,45400,40
20240909,114300,1894979200,45450,45450,45450,45450,20
20240909,114200,1894070200,45400,45450,45450,45400,128
20240909,114100,1888256400,45500,45450,45500,45450,142
20240909,114000,1881802350,45500,45450,45500,45450,75
20240909,113900,1878393250,45450,45500,45500,45450,142
20240909,113800,1871937600,45450,45500,45500,45450,64
20240909,113700,1869028350,45500,45500,45500,45500,22
20240909,113600,1868027350,45500,45500,45500,45450,83
20240909,113500,1864254150,45500,45500,45500,45500,2
20240909,113400,1864163150,45450,45450,45500,45450,139
20240909,113300,1857844750,45500,45500,45500,45450,50
20240909,113200,1855571050,45500,45500,45500,45500,5
20240909,113100,1855343550,45500,45500,45500,45450,34
20240909,113000,1853797800,45500,45450,45500,45450,106
20240909,112900,1848979600,45500,45500,45500,45500,39
20240909,112800,1847205100,45500,45450,45500,45450,36
20240909,112700,1845568400,45450,45450,45500,45450,282
20240909,112600,1832751100,45450,45500,45500,45450,32
20240909,112500,1831296400,45500,45500,45500,45450,101
20240909,112400,1826702150,45450,45450,45500,45450,100
20240909,112300,1822156700,45500,45500,45500,45450,145
20240909,112200,1815560550,45500,45500,45500,45450,152
20240909,112100,1808646200,45550,45550,45550,45500,86
20240909,112000,1804732350,45550,45550,45550,45500,71
20240909,111900,1801499600,45550,45500,45550,45500,451
20240909,111800,1780975850,45550,45600,45600,45550,36
20240909,111700,1779335300,45600,45550,45600,45550,39
20240909,111600,1777558750,45550,45650,45650,45550,153
20240909,111500,1770583800,45600,45650,45650,45600,43
20240909,111400,1768622150,45650,45600,45650,45600,27
20240909,111300,1767390900,45650,45650,45650,45650,9
20240909,111200,1766980050,45550,45550,45600,45500,212
20240909,111100,1757323250,45550,45500,45550,45500,85
20240909,111000,1753453200,45550,45500,45550,45500,11
20240909,110900,1752952300,45500,45550,45600,45500,142
20240909,110800,1746487450,45550,45550,45550,45550,18
20240909,110700,1745667550,45550,45550,45550,45500,124
20240909,110600,1740020650,45550,45500,45550,45450,251
20240909,110500,1728599950,45500,45500,45500,45500,3
20240909,110400,1728463450,45500,45500,45500,45450,94
20240909,110300,1724187750,45550,45500,45550,45500,40
20240909,110200,1722367250,45550,45550,45550,45500,41
20240909,110100,1720501650,45550,45600,45600,45550,29
20240909,110000,1719180200,45600,45550,45600,45500,670
20240909,105900,1688686950,45550,45550,45550,45550,160
20240909,105800,1681398950,45550,45500,45550,45500,87
20240909,105700,1677440050,45550,45500,45550,45500,72
20240909,105600,1674163600,45550,45600,45600,45500,99
20240909,105500,1669654950,45650,45600,45650,45600,63
20240909,105400,1666780700,45650,45650,45650,45650,33
20240909,105300,1665274250,45650,45650,45650,45600,29
20240909,105200,1663951750,45550,45600,45650,45550,196
20240909,105100,1655017600,45550,45600,45650,45550,296
20240909,105000,1641522600,45550,45550,45550,45550,27
20240909,104900,1640292750,45600,45600,45600,45600,10
20240909,104800,1639836750,45550,45600,45600,45500,76
20240909,104700,1636376300,45550,45500,45550,45500,1092
20240909,104600,1586641600,45550,45550,45550,45500,129
20240909,104500,1580771650,45500,45500,45550,45450,175
20240909,104400,1572812250,45550,45500,45550,45500,523
20240909,104300,1549014550,45500,45550,45550,45500,33
20240909,104200,1547512700,45500,45500,45550,45500,162
20240909,104100,1540141200,45550,45550,45550,45550,31
20240909,104000,1538729150,45550,45550,45550,45500,95
20240909,103900,1534405700,45500,45500,45550,45500,166
20240909,103800,1526852300,45550,45500,45550,45500,379
20240909,103700,1509606100,45500,45500,45500,45450,38
20240909,103600,1507878400,45500,45500,45500,45450,99
20240909,103500,1503377350,45500,45550,45550,45500,216
20240909,103400,1493549000,45550,45500,45550,45500,167
20240909,103300,1485943450,45550,45550,45550,45500,82
20240909,103200,1482211750,45500,45550,45550,45500,70
20240909,103100,1479026150,45550,45500,45550,45500,75
20240909,103000,1475612850,45500,45550,45550,45500,18
20240909,102900,1474793150,45550,45500,45550,45500,482
20240909,102800,1452859750,45450,45500,45500,45450,93
20240909,102700,1448632350,45500,45500,45500,45450,123
20240909,102600,1443041000,45500,45450,45500,45450,206
20240909,102500,1433676550,45450,45450,45450,45450,19
20240909,102400,1432813000,45450,45500,45500,45400,186
20240909,102300,1424363350,45500,45500,45500,45450,38
20240909,102200,1422635600,45500,45500,45500,45500,10
20240909,102100,1422180600,45500,45500,45500,45450,125
20240909,102000,1416498400,45500,45450,45500,45400,181
20240909,101900,1408275850,45450,45450,45450,45450,57
20240909,101800,1405685200,45450,45500,45500,45450,114
20240909,101700,1400503050,45500,45450,45500,45450,19
20240909,101600,1399639350,45450,45400,45500,45400,86
20240909,101500,1395732150,45500,45500,45550,45400,176
20240909,101400,1387733800,45500,45550,45550,45500,6
20240909,101300,1387460750,45550,45500,45550,45500,117
20240909,101200,1382135700,45550,45550,45550,45500,111
20240909,101100,1377083100,45550,45500,45550,45500,38
20240909,101000,1375353950,45500,45550,45550,45400,255
20240909,100900,1363763550,45550,45550,45550,45450,264
20240909,100800,1351754400,45550,45500,45550,45500,30
20240909,100700,1350389200,45550,45500,45550,45500,120
20240909,100600,1344927950,45550,45550,45550,45500,20
20240909,100500,1344017450,45550,45550,45550,45500,39
20240909,100400,1342242300,45550,45500,45550,45500,221
20240909,100300,1332185900,45500,45450,45500,45400,489
20240909,100200,1309960950,45450,45450,45450,45450,66
20240909,100100,1306961250,45450,45350,45450,45350,120
20240909,100000,1301515200,45350,45350,45350,45350,117
20240909,095900,1296209250,45350,45350,45350,45350,28
20240909,095800,1294939450,45450,45350,45450,45300,257
20240909,095700,1283290100,45350,45450,45450,45350,136
20240909,095600,1277120900,45400,45400,45400,45400,8
20240909,095500,1276757700,45300,45450,45450,45300,441
20240909,095400,1256744750,45450,45450,45450,45450,12
20240909,095300,1256199350,45400,45300,45400,45300,795
20240909,095200,1220167450,45300,45250,45300,45250,64
20240909,095100,1217270200,45300,45300,45300,45250,32
20240909,095000,1215820650,45300,45250,45300,45250,23
20240909,094900,1214779800,45300,45350,45400,45250,502
20240909,094800,1192040700,45300,45350,45400,45300,384
20240909,094700,1174625450,45350,45300,45350,45300,161
20240909,094600,1167331600,45300,45450,45450,45300,12223
20240909,094500,612186250,45450,45450,45500,45450,26
20240909,094400,611004150,45450,45500,45500,45450,40
20240909,094300,609184300,45450,45550,45550,45450,924
20240909,094200,567145700,45500,45550,45550,45500,78
20240909,094100,563593600,45550,45500,45550,45500,177
20240909,094000,555531550,45550,45600,45600,45500,1020
20240909,093900,509046150,45600,45600,45700,45600,90
20240909,093800,504937600,45600,45650,45800,45600,111
20240909,093700,499872800,45650,45800,45800,45650,37
20240909,093600,498180950,45750,45650,45750,45650,86
20240909,093500,494247650,45650,45650,45700,45650,82
20240909,093400,490500950,45650,45700,45700,45650,259
20240909,093300,478675700,45700,45700,45700,45700,24
20240909,093200,477578900,45700,45700,45700,45650,100
20240909,093100,473009100,45700,45700,45800,45650,105
20240909,093000,468207250,45700,45800,45800,45650,38
20240909,092900,466467700,45750,45650,45750,45600,65
20240909,092800,463500800,45650,45750,45750,45650,376
20240909,092700,446330550,45750,45850,45850,45700,31
20240909,092600,444910450,45650,45800,45850,45650,1389
20240909,092500,381433250,45800,45750,45800,45700,21
20240909,092400,380472050,45750,45750,45750,45700,92
20240909,092300,376263450,45750,45750,45750,45700,68
20240909,092200,373152950,45700,45750,45750,45700,206
20240909,092100,363730350,45750,45950,45950,45750,360
20240909,092000,347237750,45800,46000,46000,45800,48
20240909,091900,345034300,46000,45800,46000,45800,37
20240909,091800,343334800,46000,45950,46000,45900,82
20240909,091700,339567050,45950,46100,46100,45850,39
20240909,091600,337775400,46100,46000,46100,46000,105
20240909,091500,332943700,46000,45850,46000,45750,159
20240909,091400,325660150,45850,46100,46100,45850,222
20240909,091300,315462050,46100,45900,46100,45900,132
20240909,091200,309400400,45950,46000,46000,45750,103
20240909,091100,304679550,45950,45950,45950,45850,25
20240909,091000,303531600,46100,45650,46100,45600,1497
20240909,090900,235059350,45600,45650,45650,45600,275
20240909,090800,222507050,45600,45600,45650,45600,100
20240909,090700,217946050,45600,45600,45650,45550,83
20240909,090600,214160100,45650,45650,45650,45550,288
20240909,090500,201032650,45450,45450,45650,45400,825
20240909,090400,163524450,45500,45650,45650,45500,511
20240909,090300,140240400,45600,45800,45800,45600,199
20240909,090200,131143850,45800,45600,45800,45600,320
20240909,090100,116524850,45550,45800,45800,45400,640
20240909,090000,87352350,45850,45550,45850,45450,1918