KissMeData/095340/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200100,5441291700,47750,47750,47750,47750,1853
20240909,200000,5441291700,47750,47750,47750,47750,0
20240909,195900,5441291700,47750,47750,47750,47750,0
20240909,195800,5441291700,47750,47750,47750,47750,0
20240909,195700,5441291700,47750,47750,47750,47750,0
20240909,195600,5441291700,47750,47750,47750,47750,0
20240909,195500,5441291700,47750,47750,47750,47750,0
20240909,195400,5441291700,47750,47750,47750,47750,0
20240909,195300,5441291700,47750,47750,47750,47750,0
20240909,195200,5441291700,47750,47750,47750,47750,0
20240909,195100,5441291700,47750,47750,47750,47750,0
20240909,195000,5441291700,47750,47750,47750,47750,0
20240909,194900,5441291700,47750,47750,47750,47750,0
20240909,194800,5441291700,47750,47750,47750,47750,0
20240909,194700,5441291700,47750,47750,47750,47750,0
20240909,194600,5441291700,47750,47750,47750,47750,0
20240909,194500,5441291700,47750,47750,47750,47750,0
20240909,194400,5441291700,47750,47750,47750,47750,0
20240909,194300,5441291700,47750,47750,47750,47750,0
20240909,194200,5441291700,47750,47750,47750,47750,0
20240909,194100,5441291700,47750,47750,47750,47750,0
20240909,194000,5441291700,47750,47750,47750,47750,0
20240909,193900,5441291700,47750,47750,47750,47750,0
20240909,193800,5441291700,47750,47750,47750,47750,0
20240909,193700,5441291700,47750,47750,47750,47750,0
20240909,193600,5441291700,47750,47750,47750,47750,0
20240909,193500,5441291700,47750,47750,47750,47750,0
20240909,193400,5441291700,47750,47750,47750,47750,0
20240909,193300,5441291700,47750,47750,47750,47750,0
20240909,193200,5441291700,47750,47750,47750,47750,0
20240909,193100,5441291700,47750,47750,47750,47750,1853
20240909,193000,5441291700,47750,47750,47750,47750,0
20240909,192900,5441291700,47750,47750,47750,47750,0
20240909,192800,5441291700,47750,47750,47750,47750,0
20240909,192700,5441291700,47750,47750,47750,47750,0
20240909,192600,5441291700,47750,47750,47750,47750,0
20240909,192500,5441291700,47750,47750,47750,47750,0
20240909,192400,5441291700,47750,47750,47750,47750,0
20240909,192300,5441291700,47750,47750,47750,47750,0
20240909,192200,5441291700,47750,47750,47750,47750,0
20240909,192100,5441291700,47750,47750,47750,47750,0
20240909,192000,5441291700,47750,47750,47750,47750,0
20240909,191900,5441291700,47750,47750,47750,47750,0
20240909,191800,5441291700,47750,47750,47750,47750,0
20240909,191700,5441291700,47750,47750,47750,47750,0
20240909,191600,5441291700,47750,47750,47750,47750,0
20240909,191500,5441291700,47750,47750,47750,47750,0
20240909,191400,5441291700,47750,47750,47750,47750,0
20240909,191300,5441291700,47750,47750,47750,47750,0
20240909,191200,5441291700,47750,47750,47750,47750,0
20240909,191100,5441291700,47750,47750,47750,47750,0
20240909,191000,5441291700,47750,47750,47750,47750,0
20240909,190900,5441291700,47750,47750,47750,47750,0
20240909,190800,5441291700,47750,47750,47750,47750,0
20240909,190700,5441291700,47750,47750,47750,47750,0
20240909,190600,5441291700,47750,47750,47750,47750,0
20240909,190500,5441291700,47750,47750,47750,47750,0
20240909,190400,5441291700,47750,47750,47750,47750,0
20240909,190300,5441291700,47750,47750,47750,47750,0
20240909,190200,5441291700,47750,47750,47750,47750,0
20240909,190100,5441291700,47750,47750,47750,47750,1853
20240909,190000,5441291700,47750,47750,47750,47750,0
20240909,185900,5441291700,47750,47750,47750,47750,0
20240909,185800,5441291700,47750,47750,47750,47750,0
20240909,185700,5441291700,47750,47750,47750,47750,0
20240909,185600,5441291700,47750,47750,47750,47750,0
20240909,185500,5441291700,47750,47750,47750,47750,0
20240909,185400,5441291700,47750,47750,47750,47750,0
20240909,185300,5441291700,47750,47750,47750,47750,0
20240909,185200,5441291700,47750,47750,47750,47750,0
20240909,185100,5441291700,47750,47750,47750,47750,0
20240909,185000,5441291700,47750,47750,47750,47750,0
20240909,184900,5441291700,47750,47750,47750,47750,0
20240909,184800,5441291700,47750,47750,47750,47750,0
20240909,184700,5441291700,47750,47750,47750,47750,0
20240909,184600,5441291700,47750,47750,47750,47750,0
20240909,184500,5441291700,47750,47750,47750,47750,0
20240909,184400,5441291700,47750,47750,47750,47750,0
20240909,184300,5441291700,47750,47750,47750,47750,0
20240909,184200,5441291700,47750,47750,47750,47750,0
20240909,184100,5441291700,47750,47750,47750,47750,0
20240909,184000,5441291700,47750,47750,47750,47750,0
20240909,183900,5441291700,47750,47750,47750,47750,0
20240909,183800,5441291700,47750,47750,47750,47750,0
20240909,183700,5441291700,47750,47750,47750,47750,0
20240909,183600,5441291700,47750,47750,47750,47750,0
20240909,183500,5441291700,47750,47750,47750,47750,0
20240909,183400,5441291700,47750,47750,47750,47750,0
20240909,183300,5441291700,47750,47750,47750,47750,0
20240909,183200,5441291700,47750,47750,47750,47750,0
20240909,183100,5441291700,47750,47750,47750,47750,1853
20240909,183000,5441291700,47750,47750,47750,47750,0
20240909,182900,5441291700,47750,47750,47750,47750,0
20240909,182800,5441291700,47750,47750,47750,47750,0
20240909,182700,5441291700,47750,47750,47750,47750,0
20240909,182600,5441291700,47750,47750,47750,47750,0
20240909,182500,5441291700,47750,47750,47750,47750,0
20240909,182400,5441291700,47750,47750,47750,47750,0
20240909,182300,5441291700,47750,47750,47750,47750,0
20240909,182200,5441291700,47750,47750,47750,47750,0
20240909,182100,5441291700,47750,47750,47750,47750,0
20240909,182000,5441291700,47750,47750,47750,47750,0
20240909,181900,5441291700,47750,47750,47750,47750,0
20240909,181800,5441291700,47750,47750,47750,47750,0
20240909,181700,5441291700,47750,47750,47750,47750,0
20240909,181600,5441291700,47750,47750,47750,47750,0
20240909,181500,5441291700,47750,47750,47750,47750,0
20240909,181400,5441291700,47750,47750,47750,47750,0
20240909,181300,5441291700,47750,47750,47750,47750,0
20240909,181200,5441291700,47750,47750,47750,47750,0
20240909,181100,5441291700,47750,47750,47750,47750,0
20240909,181000,5441291700,47750,47750,47750,47750,0
20240909,180900,5441291700,47750,47750,47750,47750,0
20240909,180800,5441291700,47750,47750,47750,47750,0
20240909,180700,5441291700,47750,47750,47750,47750,0
20240909,180600,5441291700,47750,47750,47750,47750,0
20240909,180500,5441291700,47750,47750,47750,47750,0
20240909,180400,5441291700,47750,47750,47750,47750,0
20240909,180300,5441291700,47750,47750,47750,47750,0
20240909,180200,5441291700,47750,47750,47750,47750,0
20240909,180100,5441291700,47750,47750,47750,47750,1853
20240909,180000,5441291700,47750,47750,47750,47750,0
20240909,175900,5441291700,47750,47750,47750,47750,0
20240909,175800,5441291700,47750,47750,47750,47750,0
20240909,175700,5441291700,47750,47750,47750,47750,0
20240909,175600,5441291700,47750,47750,47750,47750,0
20240909,175500,5441291700,47750,47750,47750,47750,0
20240909,175400,5441291700,47750,47750,47750,47750,0
20240909,175300,5441291700,47750,47750,47750,47750,0
20240909,175200,5441291700,47750,47750,47750,47750,0
20240909,175100,5441291700,47750,47750,47750,47750,0
20240909,175000,5441291700,47750,47750,47750,47750,0
20240909,174900,5441291700,47750,47750,47750,47750,0
20240909,174800,5441291700,47750,47750,47750,47750,0
20240909,174700,5441291700,47750,47750,47750,47750,0
20240909,174600,5441291700,47750,47750,47750,47750,0
20240909,174500,5441291700,47750,47750,47750,47750,0
20240909,174400,5441291700,47750,47750,47750,47750,0
20240909,174300,5441291700,47750,47750,47750,47750,0
20240909,174200,5441291700,47750,47750,47750,47750,0
20240909,174100,5441291700,47750,47750,47750,47750,0
20240909,174000,5441291700,47750,47750,47750,47750,0
20240909,173900,5441291700,47750,47750,47750,47750,0
20240909,173800,5441291700,47750,47750,47750,47750,0
20240909,173700,5441291700,47750,47750,47750,47750,0
20240909,173600,5441291700,47750,47750,47750,47750,0
20240909,173500,5441291700,47750,47750,47750,47750,0
20240909,173400,5441291700,47750,47750,47750,47750,0
20240909,173300,5441291700,47750,47750,47750,47750,0
20240909,173200,5441291700,47750,47750,47750,47750,0
20240909,173100,5441291700,47750,47750,47750,47750,1853
20240909,173000,5441291700,47750,47750,47750,47750,0
20240909,172900,5441291700,47750,47750,47750,47750,0
20240909,172800,5441291700,47750,47750,47750,47750,0
20240909,172700,5441291700,47750,47750,47750,47750,0
20240909,172600,5441291700,47750,47750,47750,47750,0
20240909,172500,5441291700,47750,47750,47750,47750,0
20240909,172400,5441291700,47750,47750,47750,47750,0
20240909,172300,5441291700,47750,47750,47750,47750,0
20240909,172200,5441291700,47750,47750,47750,47750,0
20240909,172100,5441291700,47750,47750,47750,47750,0
20240909,172000,5441291700,47750,47750,47750,47750,0
20240909,171900,5441291700,47750,47750,47750,47750,0
20240909,171800,5441291700,47750,47750,47750,47750,0
20240909,171700,5441291700,47750,47750,47750,47750,0
20240909,171600,5441291700,47750,47750,47750,47750,0
20240909,171500,5441291700,47750,47750,47750,47750,0
20240909,171400,5441291700,47750,47750,47750,47750,0
20240909,171300,5441291700,47750,47750,47750,47750,0
20240909,171200,5441291700,47750,47750,47750,47750,0
20240909,171100,5441291700,47750,47750,47750,47750,0
20240909,171000,5441291700,47750,47750,47750,47750,0
20240909,170900,5441291700,47750,47750,47750,47750,0
20240909,170800,5441291700,47750,47750,47750,47750,0
20240909,170700,5441291700,47750,47750,47750,47750,0
20240909,170600,5441291700,47750,47750,47750,47750,0
20240909,170500,5441291700,47750,47750,47750,47750,0
20240909,170400,5441291700,47750,47750,47750,47750,0
20240909,170300,5441291700,47750,47750,47750,47750,0
20240909,170200,5441291700,47750,47750,47750,47750,0
20240909,170100,5441291700,47750,47750,47750,47750,1853
20240909,170000,5441291700,47750,47750,47750,47750,0
20240909,165900,5441291700,47750,47750,47750,47750,0
20240909,165800,5441291700,47750,47750,47750,47750,0
20240909,165700,5441291700,47750,47750,47750,47750,0
20240909,165600,5441291700,47750,47750,47750,47750,0
20240909,165500,5441291700,47750,47750,47750,47750,0
20240909,165400,5441291700,47750,47750,47750,47750,0
20240909,165300,5441291700,47750,47750,47750,47750,0
20240909,165200,5441291700,47750,47750,47750,47750,0
20240909,165100,5441291700,47750,47750,47750,47750,0
20240909,165000,5441291700,47750,47750,47750,47750,0
20240909,164900,5441291700,47750,47750,47750,47750,0
20240909,164800,5441291700,47750,47750,47750,47750,0
20240909,164700,5441291700,47750,47750,47750,47750,0
20240909,164600,5441291700,47750,47750,47750,47750,0
20240909,164500,5441291700,47750,47750,47750,47750,0
20240909,164400,5441291700,47750,47750,47750,47750,0
20240909,164300,5441291700,47750,47750,47750,47750,0
20240909,164200,5441291700,47750,47750,47750,47750,0
20240909,164100,5441291700,47750,47750,47750,47750,0
20240909,164000,5441291700,47750,47750,47750,47750,0
20240909,163900,5441291700,47750,47750,47750,47750,0
20240909,163800,5441291700,47750,47750,47750,47750,0
20240909,163700,5441291700,47750,47750,47750,47750,0
20240909,163600,5441291700,47750,47750,47750,47750,0
20240909,163500,5441291700,47750,47750,47750,47750,0
20240909,163400,5441291700,47750,47750,47750,47750,0
20240909,163300,5441291700,47750,47750,47750,47750,0
20240909,163200,5441291700,47750,47750,47750,47750,0
20240909,163100,5441291700,47750,47750,47750,47750,1853
20240909,163000,5441291700,47750,47750,47750,47750,0
20240909,162900,5441291700,47750,47750,47750,47750,0
20240909,162800,5441291700,47750,47750,47750,47750,0
20240909,162700,5441291700,47750,47750,47750,47750,0
20240909,162600,5441291700,47750,47750,47750,47750,0
20240909,162500,5441291700,47750,47750,47750,47750,0
20240909,162400,5441291700,47750,47750,47750,47750,0
20240909,162300,5441291700,47750,47750,47750,47750,0
20240909,162200,5441291700,47750,47750,47750,47750,0
20240909,162100,5441291700,47750,47750,47750,47750,0
20240909,162000,5441291700,47750,47750,47750,47750,0
20240909,161900,5441291700,47750,47750,47750,47750,0
20240909,161800,5441291700,47750,47750,47750,47750,0
20240909,161700,5441291700,47750,47750,47750,47750,0
20240909,161600,5441291700,47750,47750,47750,47750,0
20240909,161500,5441291700,47750,47750,47750,47750,0
20240909,161400,5441291700,47750,47750,47750,47750,0
20240909,161300,5441291700,47750,47750,47750,47750,0
20240909,161200,5441291700,47750,47750,47750,47750,0
20240909,161100,5441291700,47750,47750,47750,47750,0
20240909,161000,5441291700,47750,47750,47750,47750,0
20240909,160900,5441291700,47750,47750,47750,47750,0
20240909,160800,5441291700,47750,47750,47750,47750,0
20240909,160700,5441291700,47750,47750,47750,47750,0
20240909,160600,5441291700,47750,47750,47750,47750,0
20240909,160500,5441291700,47750,47750,47750,47750,0
20240909,160400,5441291700,47750,47750,47750,47750,0
20240909,160300,5441291700,47750,47750,47750,47750,0
20240909,160200,5441291700,47750,47750,47750,47750,0
20240909,160100,5441291700,47750,47750,47750,47750,1853
20240909,160000,5441291700,47750,47750,47750,47750,0
20240909,155900,5441291700,47750,47750,47750,47750,0
20240909,155800,5441291700,47750,47750,47750,47750,0
20240909,155700,5441291700,47750,47750,47750,47750,0
20240909,155600,5441291700,47750,47750,47750,47750,0
20240909,155500,5441291700,47750,47750,47750,47750,0
20240909,155400,5441291700,47750,47750,47750,47750,0
20240909,155300,5441291700,47750,47750,47750,47750,0
20240909,155200,5441291700,47750,47750,47750,47750,0
20240909,155100,5441291700,47750,47750,47750,47750,0
20240909,155000,5441291700,47750,47750,47750,47750,0
20240909,154900,5441291700,47750,47750,47750,47750,0
20240909,154800,5441291700,47750,47750,47750,47750,0
20240909,154700,5441291700,47750,47750,47750,47750,0
20240909,154600,5441291700,47750,47750,47750,47750,0
20240909,154500,5441291700,47750,47750,47750,47750,0
20240909,154400,5441291700,47750,47750,47750,47750,0
20240909,154300,5441291700,47750,47750,47750,47750,0
20240909,154200,5441291700,47750,47750,47750,47750,0
20240909,154100,5441291700,47750,47750,47750,47750,0
20240909,154000,5441291700,47750,47750,47750,47750,0
20240909,153900,5441291700,47750,47750,47750,47750,0
20240909,153800,5441291700,47750,47750,47750,47750,0
20240909,153700,5441291700,47750,47750,47750,47750,0
20240909,153600,5441291700,47750,47750,47750,47750,0
20240909,153500,5441291700,47750,47750,47750,47750,0
20240909,153400,5441291700,47750,47750,47750,47750,0
20240909,153300,5441291700,47750,47750,47750,47750,0
20240909,153200,5441291700,47750,47750,47750,47750,0
20240909,153100,5441291700,47750,47750,47750,47750,1853
20240909,153000,5441291700,47750,47750,47750,47750,1853
20240909,152900,5352810950,48100,48100,48100,48100,0
20240909,152800,5352810950,48100,48100,48100,48100,0
20240909,152700,5352810950,48100,48100,48100,48100,0
20240909,152600,5352810950,48100,48100,48100,48100,0
20240909,152500,5352810950,48100,48100,48100,48100,0
20240909,152400,5352810950,48100,48100,48100,48100,0
20240909,152300,5352810950,48100,48100,48100,48100,0
20240909,152200,5352810950,48100,48100,48100,48100,0
20240909,152100,5352810950,48100,48100,48100,48100,0
20240909,152000,5352810950,48100,48100,48100,48100,0
20240909,151900,5352810950,48100,48250,48250,48000,472
20240909,151800,5330067000,48250,48100,48250,48100,288
20240909,151700,5316191400,48200,48100,48200,48050,622
20240909,151600,5286261300,48200,48100,48200,48050,442
20240909,151500,5264994250,48150,48050,48150,48050,665
20240909,151400,5232984000,48100,48100,48150,48050,565
20240909,151300,5205807650,48150,48150,48200,48150,560
20240909,151200,5178836700,48200,48200,48250,48150,696
20240909,151100,5145280300,48200,48150,48250,48150,525
20240909,151000,5119984900,48200,48150,48200,48150,746
20240909,150900,5084045050,48200,48100,48200,48100,501
20240909,150800,5059903750,48100,48150,48200,48100,604
20240909,150700,5030808200,48200,48100,48200,48100,811
20240909,150600,4991744600,48100,48200,48200,48050,611
20240909,150500,4962322800,48150,48200,48250,48150,751
20240909,150400,4926124650,48150,48250,48250,48100,327
20240909,150300,4910353300,48250,48100,48300,48100,764
20240909,150200,4873514950,48100,47950,48100,47950,393
20240909,150100,4854628050,47950,47850,48050,47800,341
20240909,150000,4838278850,47850,47800,47850,47800,358
20240909,145900,4821154750,47850,47850,47950,47800,1174
20240909,145800,4764955200,47850,47900,47900,47850,128
20240909,145700,4758829950,47900,47900,47900,47850,304
20240909,145600,4744283300,47850,47800,47900,47800,201
20240909,145500,4734665300,47850,47800,47850,47800,63
20240909,145400,4731653100,47800,47800,47800,47750,119
20240909,145300,4725968950,47800,47750,47800,47700,233
20240909,145200,4714842100,47750,47700,47750,47600,102
20240909,145100,4709977300,47650,47800,47800,47650,362
20240909,145000,4692699150,47800,47800,47800,47700,916
20240909,144900,4648942500,47750,47800,47800,47750,167
20240909,144800,4640967900,47800,47700,47800,47700,148
20240909,144700,4633901050,47700,47700,47750,47650,193
20240909,144600,4624695650,47700,47750,47800,47700,378
20240909,144500,4606656700,47750,47900,47900,47750,563
20240909,144400,4579734550,47900,47900,47900,47800,92
20240909,144300,4575332350,47900,48000,48000,47900,667
20240909,144200,4543322600,47950,47900,47950,47900,116
20240909,144100,4537764850,47900,47950,47950,47850,217
20240909,144000,4527371050,47900,48150,48150,47900,1265
20240909,143900,4466551800,48150,48100,48150,48100,263
20240909,143800,4453889250,48150,48150,48150,48100,62
20240909,143700,4450906850,48050,48050,48100,48050,279
20240909,143600,4437491350,48050,48050,48100,48050,194
20240909,143500,4428168650,48100,48050,48100,48050,64
20240909,143400,4425093200,48100,48050,48100,48050,210
20240909,143300,4415002350,48050,48100,48200,48050,715
20240909,143200,4380580750,48050,48100,48100,48050,145
20240909,143100,4373610350,48100,48050,48100,48050,49
20240909,143000,4371255700,48050,48100,48150,48050,518
20240909,142900,4346344650,48150,48100,48150,48100,33
20240909,142800,4344756350,48150,48250,48250,48100,525
20240909,142700,4319488200,48200,48250,48300,48200,483
20240909,142600,4296183350,48250,48300,48350,48250,1256
20240909,142500,4235522500,48250,48200,48250,48200,148
20240909,142400,4228384100,48200,48250,48250,48200,92
20240909,142300,4223948750,48250,48150,48250,48150,194
20240909,142200,4214604900,48150,48150,48200,48150,72
20240909,142100,4211137950,48200,48150,48200,48150,98
20240909,142000,4206417900,48150,48100,48150,48100,280
20240909,141900,4192941700,48100,48150,48150,48050,368
20240909,141800,4175224550,48150,48100,48200,48100,138
20240909,141700,4168581550,48100,48100,48150,48050,211
20240909,141600,4158436650,48150,48200,48250,48150,255
20240909,141500,4146147350,48250,48250,48300,48150,403
20240909,141400,4126714700,48350,48350,48350,48250,1490
20240909,141300,4054746500,48350,48300,48350,48250,485
20240909,141200,4031339750,48250,48250,48300,48250,33
20240909,141100,4029746750,48250,48200,48300,48200,389
20240909,141000,4010973900,48200,48200,48250,48200,232
20240909,140900,3999790300,48200,48250,48250,48200,106
20240909,140800,3994680600,48200,48200,48250,48150,158
20240909,140700,3987065200,48150,48200,48200,48150,82
20240909,140600,3983116300,48150,48100,48200,48100,535
20240909,140500,3957355450,48050,48050,48100,48050,64
20240909,140400,3954280050,48000,48050,48050,48000,205
20240909,140300,3944432500,48050,48050,48100,48050,274
20240909,140200,3931264150,48050,48100,48100,48050,920
20240909,140100,3887017200,48100,48100,48150,48100,96
20240909,140000,3882399550,48100,48100,48100,48050,172
20240909,135900,3874132300,48100,48050,48100,48050,190
20240909,135800,3864997250,48050,48050,48050,48000,150
20240909,135700,3857790700,48000,48100,48100,48000,291
20240909,135600,3843803750,48100,48150,48200,48100,444
20240909,135500,3822426550,48150,48100,48150,48100,316
20240909,135400,3807211400,48150,48000,48150,48000,245
20240909,135300,3795427150,48100,48150,48200,48100,477
20240909,135200,3772460250,48150,48100,48150,48100,296
20240909,135100,3758210400,48050,48000,48050,48000,54
20240909,135000,3755615900,48050,48150,48200,48000,962
20240909,134900,3709332000,48200,48100,48200,48050,146
20240909,134800,3702302800,48050,48000,48050,48000,156
20240909,134700,3694811900,47900,48100,48100,47900,471
20240909,134600,3672209000,48150,48300,48300,48100,631
20240909,134500,3641796750,48300,48200,48300,48200,121
20240909,134400,3635961300,48150,48200,48300,48150,1177
20240909,134300,3579149400,48200,48050,48200,48050,931
20240909,134200,3534341950,48050,48000,48100,47950,985
20240909,134100,3487038300,47950,47800,47950,47800,784
20240909,134000,3449510450,47800,47700,47800,47700,2115
20240909,133900,3348462200,47750,47550,47750,47500,618
20240909,133800,3319019550,47500,47550,47550,47500,592
20240909,133700,3290875600,47550,47450,47550,47450,400
20240909,133600,3271869250,47450,47400,47500,47400,526
20240909,133500,3246895250,47400,47400,47450,47400,312
20240909,133400,3232101350,47400,47400,47450,47400,566
20240909,133300,3205272900,47400,47400,47400,47350,511
20240909,133200,3181054550,47400,47300,47400,47300,320
20240909,133100,3165904150,47300,47250,47300,47250,282
20240909,133000,3152571800,47250,47300,47350,47200,599
20240909,132900,3124245900,47300,47150,47300,47150,284
20240909,132800,3110830450,47150,47050,47150,47050,200
20240909,132700,3101409050,47100,47050,47100,47000,74
20240909,132600,3097928000,47000,47050,47100,46900,296
20240909,132500,3084009950,47050,47000,47100,47000,113
20240909,132400,3078692700,46950,47050,47050,46900,78
20240909,132300,3075030700,47050,47050,47050,47000,144
20240909,132200,3068259000,47050,46950,47100,46950,471
20240909,132100,3046086600,46950,46850,46950,46850,321
20240909,132000,3031023900,46850,46900,46950,46850,130
20240909,131900,3024926950,46950,46850,46950,46850,59
20240909,131800,3022161650,46800,47000,47000,46800,427
20240909,131700,3002117150,46950,46750,46950,46750,154
20240909,131600,2994895250,46900,46800,46950,46750,315
20240909,131500,2980144050,46800,46750,46800,46750,44
20240909,131400,2978085150,46750,46850,46850,46750,143
20240909,131300,2971391750,46850,46850,46850,46750,128
20240909,131200,2965397850,46850,46850,46850,46850,32
20240909,131100,2963898650,46900,46950,46950,46900,172
20240909,131000,2955829500,46950,46750,47000,46750,518
20240909,130900,2931535500,46750,46750,46750,46750,162
20240909,130800,2923962000,46700,46650,46700,46650,131
20240909,130700,2917850100,46700,46700,46800,46700,127
20240909,130600,2911915700,46700,46650,46700,46600,137
20240909,130500,2905527600,46750,46750,46750,46750,89
20240909,130400,2901366850,46750,46800,46850,46750,340
20240909,130300,2885457450,46800,46800,46850,46800,397
20240909,130200,2866877800,46800,46800,46850,46750,179
20240909,130100,2858503400,46800,46800,46800,46750,171
20240909,130000,2850502600,46750,46600,46750,46600,339
20240909,125900,2834677750,46600,46650,46650,46600,232
20240909,125800,2823862250,46650,46650,46650,46600,399
20240909,125700,2805249400,46650,46600,46650,46600,113
20240909,125600,2799983000,46500,46600,46650,46500,83
20240909,125500,2796115550,46600,46600,46650,46600,65
20240909,125400,2793086400,46600,46600,46650,46600,55
20240909,125300,2790522800,46650,46500,46650,46500,275
20240909,125200,2777707650,46550,46550,46550,46500,61
20240909,125100,2774871000,46550,46500,46550,46500,198
20240909,125000,2765657000,46500,46550,46550,46500,81
20240909,124900,2761890450,46500,46550,46550,46500,99
20240909,124800,2757283650,46600,46550,46600,46550,43
20240909,124700,2755281850,46550,46600,46600,46550,79
20240909,124600,2751600800,46550,46550,46600,46550,65
20240909,124500,2748575000,46500,46550,46600,46500,101
20240909,124400,2743875000,46550,46600,46600,46500,60
20240909,124300,2741082000,46650,46600,46650,46550,134
20240909,124200,2734837700,46650,46600,46650,46600,82
20240909,124100,2731012550,46600,46700,46700,46550,62
20240909,124000,2728118550,46700,46550,46700,46550,207
20240909,123900,2718468250,46550,46400,46550,46400,122
20240909,123800,2712797900,46450,46450,46450,46400,48
20240909,123700,2710568500,46450,46400,46450,46400,60
20240909,123600,2707784250,46400,46450,46450,46400,167
20240909,123500,2700031800,46500,46450,46500,46400,176
20240909,123400,2691858000,46400,46400,46500,46400,28
20240909,123300,2690557850,46400,46500,46500,46400,144
20240909,123200,2683871850,46500,46450,46600,46450,337
20240909,123100,2668201200,46500,46450,46500,46450,27
20240909,123000,2666945950,46500,46450,46500,46450,195
20240909,122900,2657885600,46450,46450,46500,46450,114
20240909,122800,2652590250,46450,46450,46450,46450,73
20240909,122700,2649199400,46500,46600,46600,46450,164
20240909,122600,2641579600,46700,46450,46700,46450,192
20240909,122500,2632642050,46450,46500,46500,46450,124
20240909,122400,2626880300,46500,46550,46550,46450,78
20240909,122300,2623252050,46550,46550,46600,46550,180
20240909,122200,2614871800,46600,46500,46600,46500,41
20240909,122100,2612965200,46500,46500,46550,46500,78
20240909,122000,2609337500,46500,46750,46750,46500,719
20240909,121900,2575806200,46700,46700,46700,46700,180
20240909,121800,2567400200,46650,46600,46650,46600,72
20240909,121700,2564041550,46650,46650,46650,46650,44
20240909,121600,2561988950,46700,46700,46700,46550,172
20240909,121500,2553965050,46700,46600,46700,46600,228
20240909,121400,2543327200,46600,46600,46650,46600,84
20240909,121300,2539410950,46600,46600,46650,46600,233
20240909,121200,2528549250,46600,46650,46650,46600,78
20240909,121100,2524914400,46600,46600,46600,46600,98
20240909,121000,2520347600,46600,46600,46650,46600,132
20240909,120900,2514195800,46600,46500,46600,46450,408
20240909,120800,2495201450,46450,46450,46500,46450,52
20240909,120700,2492785300,46450,46450,46500,46450,57
20240909,120600,2490137600,46500,46550,46550,46500,176
20240909,120500,2481948400,46600,46550,46600,46550,56
20240909,120400,2479341350,46550,46500,46600,46500,110
20240909,120300,2474221250,46500,46500,46500,46400,128
20240909,120200,2468269550,46500,46400,46500,46400,250
20240909,120100,2456659450,46400,46450,46500,46300,318
20240909,120000,2441891250,46450,46250,46450,46250,1601
20240909,115900,2367686850,46300,46200,46350,46200,402
20240909,115800,2349076950,46250,46300,46300,46200,155
20240909,115700,2341908550,46250,46250,46250,46100,88
20240909,115600,2337840350,46250,46200,46250,46150,199
20240909,115500,2328649850,46200,46200,46200,46200,78
20240909,115400,2325046250,46200,46250,46300,46200,212
20240909,115300,2315242050,46250,46200,46250,46200,126
20240909,115200,2309420200,46250,46200,46250,46200,139
20240909,115100,2302995400,46250,46100,46250,46100,147
20240909,115000,2296204050,46150,46200,46200,46150,53
20240909,114900,2293757200,46150,46200,46200,46150,155
20240909,114800,2286599400,46250,46250,46250,46200,90
20240909,114700,2282437450,46250,46200,46300,46200,596
20240909,114600,2254853650,46100,46200,46250,46100,188
20240909,114500,2246166700,46200,46150,46250,46150,93
20240909,114400,2241871200,46150,46100,46250,46100,143
20240909,114300,2235268050,46100,46150,46200,46100,219
20240909,114200,2225165500,46200,46200,46200,46200,75
20240909,114100,2221700500,46150,46200,46200,46150,154
20240909,114000,2214591750,46250,46200,46300,46200,154
20240909,113900,2207472350,46200,46200,46200,46150,125
20240909,113800,2201698100,46250,46200,46250,46200,120
20240909,113700,2196150150,46200,46200,46250,46200,83
20240909,113600,2192315500,46200,46300,46300,46200,120
20240909,113500,2186763650,46350,46300,46350,46250,99
20240909,113400,2182180050,46300,46350,46350,46300,113
20240909,113300,2176947600,46350,46300,46400,46300,220
20240909,113200,2166747700,46250,46250,46300,46250,93
20240909,113100,2162445350,46300,46200,46300,46200,269
20240909,113000,2150003600,46150,46200,46200,46150,184
20240909,112900,2141504450,46200,46250,46300,46200,143
20240909,112800,2134894000,46250,46250,46250,46200,111
20240909,112700,2129760400,46200,46250,46300,46200,72
20240909,112600,2126432200,46300,46250,46300,46200,208
20240909,112500,2116818800,46250,46250,46300,46250,155
20240909,112400,2109648550,46250,46250,46300,46250,473
20240909,112300,2087771350,46250,46250,46300,46200,370
20240909,112200,2070660650,46250,46200,46300,46200,323
20240909,112100,2055711700,46150,46150,46150,46100,169
20240909,112000,2047919600,46150,46100,46250,46100,121
20240909,111900,2042331850,46100,46150,46150,46100,181
20240909,111800,2033985150,46200,46250,46250,46150,191
20240909,111700,2025161500,46250,46400,46400,46200,424
20240909,111600,2005510250,46400,46300,46400,46300,303
20240909,111500,1991469350,46250,46150,46250,46150,258
20240909,111400,1979545100,46150,46050,46150,46050,224
20240909,111300,1969219350,46050,46050,46100,46050,171
20240909,111200,1961344700,46050,46050,46150,46050,108
20240909,111100,1956367300,46100,46100,46100,46050,170
20240909,111000,1948530450,46150,46150,46200,46100,108
20240909,110900,1943549800,46150,46150,46150,46150,156
20240909,110800,1936350400,46200,46150,46200,46150,40
20240909,110700,1934504350,46150,46200,46200,46150,190
20240909,110600,1925735050,46250,46100,46250,46050,228
20240909,110500,1915223250,46100,46150,46150,46100,149
20240909,110400,1908347000,46150,46150,46200,46150,122
20240909,110300,1902716650,46150,46150,46200,46150,91
20240909,110200,1898516150,46200,46250,46250,46200,192
20240909,110100,1889644750,46250,46250,46300,46250,110
20240909,110000,1884556950,46250,46300,46350,46250,378
20240909,105900,1867070400,46300,46250,46300,46200,230
20240909,105800,1856430400,46250,46100,46250,46100,161
20240909,105700,1849001750,46100,46100,46150,46100,83
20240909,105600,1845175300,46100,46200,46200,46050,197
20240909,105500,1836088600,46150,46250,46250,46150,79
20240909,105400,1832440150,46250,46150,46250,46150,205
20240909,105300,1822967450,46200,46250,46250,46150,226
20240909,105200,1812526200,46250,46200,46300,46200,478
20240909,105100,1790413750,46200,46100,46200,46100,158
20240909,105000,1783124900,46050,46050,46100,46050,273
20240909,104900,1770547300,46050,45950,46100,45950,434
20240909,104800,1750580600,45900,45850,45900,45850,216
20240909,104700,1740667400,45850,45850,45900,45800,196
20240909,104600,1731678800,45850,45900,45900,45850,122
20240909,104500,1726084400,45850,46000,46000,45850,114
20240909,104400,1720847700,46000,45800,46000,45800,243
20240909,104300,1709694150,45800,45850,45850,45800,113
20240909,104200,1704515500,45900,46000,46000,45850,62
20240909,104100,1701670000,46000,45950,46050,45950,157
20240909,104000,1694448550,46000,45850,46000,45850,202
20240909,103900,1685174850,45900,45900,45950,45850,163
20240909,103800,1677695000,45950,46050,46100,45900,525
20240909,103700,1653535100,46050,46100,46100,46050,86
20240909,103600,1649573050,46050,46250,46250,46050,190
20240909,103500,1640806300,46250,46200,46250,46200,106
20240909,103400,1635909000,46200,46150,46200,46150,185
20240909,103300,1627366700,46150,46100,46150,46100,51
20240909,103200,1625014550,46150,46150,46200,46100,393
20240909,103100,1606880150,46100,46100,46150,46100,40
20240909,103000,1605036100,46150,46100,46150,46050,234
20240909,102900,1594240550,46100,46050,46150,46050,235
20240909,102800,1583405950,46050,46050,46100,46050,165
20240909,102700,1575807600,46100,46050,46100,46000,205
20240909,102600,1566367400,46050,46050,46100,46000,93
20240909,102500,1562085300,46000,46000,46000,45900,88
20240909,102400,1558041400,45950,45950,45950,45900,109
20240909,102300,1553037350,45850,45900,46100,45850,708
20240909,102200,1520533950,46100,46100,46100,46100,75
20240909,102100,1517076450,46100,45950,46100,45900,407
20240909,102000,1498357350,45900,45950,45950,45850,256
20240909,101900,1486608450,46000,46050,46050,46000,399
20240909,101800,1468253500,46050,46100,46100,46000,9
20240909,101700,1467839050,46150,46150,46150,46100,101
20240909,101600,1463182100,46150,46250,46250,46100,103
20240909,101500,1458426850,46150,46200,46300,46150,493
20240909,101400,1435652600,46150,46150,46200,46150,113
20240909,101300,1430435150,46150,46000,46150,46000,506
20240909,101200,1407097950,45950,46050,46100,45950,171
20240909,101100,1399225250,46050,45950,46050,45950,151
20240909,101000,1392273650,45900,46000,46000,45900,53
20240909,100900,1389839150,46000,45950,46050,45850,500
20240909,100800,1366878350,45950,46050,46050,45950,63
20240909,100700,1363980200,46050,46050,46100,46050,128
20240909,100600,1358082150,46050,46000,46050,46000,152
20240909,100500,1351085850,46050,46050,46050,46000,93
20240909,100400,1346803350,46050,45900,46100,45800,356
20240909,100300,1330447350,45900,45950,46000,45900,88
20240909,100200,1326403550,45900,46000,46000,45900,118
20240909,100100,1320986750,46050,45850,46050,45750,241
20240909,100000,1309937050,45850,45700,45850,45650,331
20240909,095900,1294796600,45750,45800,45800,45750,212
20240909,095800,1285094350,45800,45800,45800,45800,132
20240909,095700,1279048750,45850,45900,45900,45850,253
20240909,095600,1267438100,45900,46000,46000,45900,197
20240909,095500,1258387850,46000,46050,46100,45900,82
20240909,095400,1254615500,46050,46050,46050,45950,159
20240909,095300,1247300250,46000,45950,46000,45850,135
20240909,095200,1241095150,45950,45900,46050,45900,292
20240909,095100,1227670450,45950,46000,46050,45950,145
20240909,095000,1221005250,46000,46050,46050,46000,146
20240909,094900,1214284900,46000,46000,46000,45950,477
20240909,094800,1192344150,46200,46150,46200,46050,380
20240909,094700,1174825800,46150,46150,46150,46100,223
20240909,094600,1164542050,46150,46300,46300,46150,126
20240909,094500,1158724300,46200,46200,46200,46150,96
20240909,094400,1154293050,46200,46300,46350,46150,105
20240909,094300,1149437950,46350,46200,46550,46200,285
20240909,094200,1136256050,46200,46400,46400,46200,477
20240909,094100,1114177650,46350,46600,46600,46350,103
20240909,094000,1109392350,46550,46450,46600,46450,159
20240909,093900,1101994350,46300,46450,46600,46300,33
20240909,093800,1100463300,46500,46550,46600,46300,502
20240909,093700,1077123600,46550,46500,46550,46500,91
20240909,093600,1072889200,46550,46650,46700,46500,51
20240909,093500,1070511300,46450,46350,46700,46350,330
20240909,093400,1055178550,46350,46350,46400,46300,87
20240909,093300,1051144900,46300,46300,46300,46250,62
20240909,093200,1048276300,46300,46300,46350,46200,212
20240909,093100,1038457450,46300,46350,46400,46300,518
20240909,093000,1014468550,46300,46400,46450,46300,209
20240909,092900,1004780350,46400,46600,46650,46400,156
20240909,092800,997528100,46700,46250,46700,46250,589
20240909,092700,970237200,46250,46050,46250,46050,2107
20240909,092600,873081150,46150,46050,46150,46050,146
20240909,092500,866343550,46100,46100,46100,46100,100
20240909,092400,861733550,45950,45950,46100,45950,104
20240909,092300,856947750,46000,45800,46000,45800,256
20240909,092200,845191750,45800,45800,45850,45750,49
20240909,092100,842949300,45800,45850,45850,45750,155
20240909,092000,835848850,45800,45850,45850,45750,381
20240909,091900,818398950,45800,45900,45900,45650,46
20240909,091800,816293250,45900,45900,45950,45600,374
20240909,091700,799156350,45900,46050,46050,45900,175
20240909,091600,791111700,46000,46050,46050,46000,98
20240909,091500,786603100,46100,46100,46100,46000,124
20240909,091400,780898500,46200,46200,46300,46050,1433
20240909,091300,714779200,46200,46250,46250,46100,641
20240909,091200,685211450,46250,46200,46250,46100,553
20240909,091100,659654000,46200,46250,46250,46000,195
20240909,091000,650667300,46250,46300,46350,46000,629
20240909,090900,621600800,46250,46100,46300,46000,494
20240909,090800,598774850,46100,46000,46200,45700,935
20240909,090700,555668000,45950,46000,46050,45650,729
20240909,090600,522235650,46000,46050,46050,45950,212
20240909,090500,512484250,46000,45850,46050,45850,522
20240909,090400,488487150,45850,45850,46050,45800,394
20240909,090300,470390000,45700,46200,46250,45700,838
20240909,090200,431947000,46200,46300,46550,46000,1780
20240909,090100,349687800,46200,45450,46550,45450,2342
20240909,090000,241803300,45450,45000,45500,44950,5363