KissMeData/267270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205200,6765534400,47300,47300,47300,47300,2917
20240909,205100,6765534400,47300,47300,47300,47300,0
20240909,205000,6765534400,47300,47300,47300,47300,0
20240909,204900,6765534400,47300,47300,47300,47300,0
20240909,204800,6765534400,47300,47300,47300,47300,0
20240909,204700,6765534400,47300,47300,47300,47300,0
20240909,204600,6765534400,47300,47300,47300,47300,0
20240909,204500,6765534400,47300,47300,47300,47300,0
20240909,204400,6765534400,47300,47300,47300,47300,0
20240909,204300,6765534400,47300,47300,47300,47300,0
20240909,204200,6765534400,47300,47300,47300,47300,0
20240909,204100,6765534400,47300,47300,47300,47300,0
20240909,204000,6765534400,47300,47300,47300,47300,0
20240909,203900,6765534400,47300,47300,47300,47300,0
20240909,203800,6765534400,47300,47300,47300,47300,0
20240909,203700,6765534400,47300,47300,47300,47300,0
20240909,203600,6765534400,47300,47300,47300,47300,0
20240909,203500,6765534400,47300,47300,47300,47300,0
20240909,203400,6765534400,47300,47300,47300,47300,0
20240909,203300,6765534400,47300,47300,47300,47300,0
20240909,203200,6765534400,47300,47300,47300,47300,0
20240909,203100,6765534400,47300,47300,47300,47300,0
20240909,203000,6765534400,47300,47300,47300,47300,0
20240909,202900,6765534400,47300,47300,47300,47300,0
20240909,202800,6765534400,47300,47300,47300,47300,0
20240909,202700,6765534400,47300,47300,47300,47300,0
20240909,202600,6765534400,47300,47300,47300,47300,0
20240909,202500,6765534400,47300,47300,47300,47300,0
20240909,202400,6765534400,47300,47300,47300,47300,0
20240909,202300,6765534400,47300,47300,47300,47300,0
20240909,202200,6765534400,47300,47300,47300,47300,2917
20240909,202100,6765534400,47300,47300,47300,47300,0
20240909,202000,6765534400,47300,47300,47300,47300,0
20240909,201900,6765534400,47300,47300,47300,47300,0
20240909,201800,6765534400,47300,47300,47300,47300,0
20240909,201700,6765534400,47300,47300,47300,47300,0
20240909,201600,6765534400,47300,47300,47300,47300,0
20240909,201500,6765534400,47300,47300,47300,47300,0
20240909,201400,6765534400,47300,47300,47300,47300,0
20240909,201300,6765534400,47300,47300,47300,47300,0
20240909,201200,6765534400,47300,47300,47300,47300,0
20240909,201100,6765534400,47300,47300,47300,47300,0
20240909,201000,6765534400,47300,47300,47300,47300,0
20240909,200900,6765534400,47300,47300,47300,47300,0
20240909,200800,6765534400,47300,47300,47300,47300,0
20240909,200700,6765534400,47300,47300,47300,47300,0
20240909,200600,6765534400,47300,47300,47300,47300,0
20240909,200500,6765534400,47300,47300,47300,47300,0
20240909,200400,6765534400,47300,47300,47300,47300,0
20240909,200300,6765534400,47300,47300,47300,47300,0
20240909,200200,6765534400,47300,47300,47300,47300,0
20240909,200100,6765534400,47300,47300,47300,47300,0
20240909,200000,6765534400,47300,47300,47300,47300,0
20240909,195900,6765534400,47300,47300,47300,47300,0
20240909,195800,6765534400,47300,47300,47300,47300,0
20240909,195700,6765534400,47300,47300,47300,47300,0
20240909,195600,6765534400,47300,47300,47300,47300,0
20240909,195500,6765534400,47300,47300,47300,47300,0
20240909,195400,6765534400,47300,47300,47300,47300,0
20240909,195300,6765534400,47300,47300,47300,47300,0
20240909,195200,6765534400,47300,47300,47300,47300,2917
20240909,195100,6765534400,47300,47300,47300,47300,0
20240909,195000,6765534400,47300,47300,47300,47300,0
20240909,194900,6765534400,47300,47300,47300,47300,0
20240909,194800,6765534400,47300,47300,47300,47300,0
20240909,194700,6765534400,47300,47300,47300,47300,0
20240909,194600,6765534400,47300,47300,47300,47300,0
20240909,194500,6765534400,47300,47300,47300,47300,0
20240909,194400,6765534400,47300,47300,47300,47300,0
20240909,194300,6765534400,47300,47300,47300,47300,0
20240909,194200,6765534400,47300,47300,47300,47300,0
20240909,194100,6765534400,47300,47300,47300,47300,0
20240909,194000,6765534400,47300,47300,47300,47300,0
20240909,193900,6765534400,47300,47300,47300,47300,0
20240909,193800,6765534400,47300,47300,47300,47300,0
20240909,193700,6765534400,47300,47300,47300,47300,0
20240909,193600,6765534400,47300,47300,47300,47300,0
20240909,193500,6765534400,47300,47300,47300,47300,0
20240909,193400,6765534400,47300,47300,47300,47300,0
20240909,193300,6765534400,47300,47300,47300,47300,0
20240909,193200,6765534400,47300,47300,47300,47300,0
20240909,193100,6765534400,47300,47300,47300,47300,0
20240909,193000,6765534400,47300,47300,47300,47300,0
20240909,192900,6765534400,47300,47300,47300,47300,0
20240909,192800,6765534400,47300,47300,47300,47300,0
20240909,192700,6765534400,47300,47300,47300,47300,0
20240909,192600,6765534400,47300,47300,47300,47300,0
20240909,192500,6765534400,47300,47300,47300,47300,0
20240909,192400,6765534400,47300,47300,47300,47300,0
20240909,192300,6765534400,47300,47300,47300,47300,0
20240909,192200,6765534400,47300,47300,47300,47300,2917
20240909,192100,6765534400,47300,47300,47300,47300,0
20240909,192000,6765534400,47300,47300,47300,47300,0
20240909,191900,6765534400,47300,47300,47300,47300,0
20240909,191800,6765534400,47300,47300,47300,47300,0
20240909,191700,6765534400,47300,47300,47300,47300,0
20240909,191600,6765534400,47300,47300,47300,47300,0
20240909,191500,6765534400,47300,47300,47300,47300,0
20240909,191400,6765534400,47300,47300,47300,47300,0
20240909,191300,6765534400,47300,47300,47300,47300,0
20240909,191200,6765534400,47300,47300,47300,47300,0
20240909,191100,6765534400,47300,47300,47300,47300,0
20240909,191000,6765534400,47300,47300,47300,47300,0
20240909,190900,6765534400,47300,47300,47300,47300,0
20240909,190800,6765534400,47300,47300,47300,47300,0
20240909,190700,6765534400,47300,47300,47300,47300,0
20240909,190600,6765534400,47300,47300,47300,47300,0
20240909,190500,6765534400,47300,47300,47300,47300,0
20240909,190400,6765534400,47300,47300,47300,47300,0
20240909,190300,6765534400,47300,47300,47300,47300,0
20240909,190200,6765534400,47300,47300,47300,47300,0
20240909,190100,6765534400,47300,47300,47300,47300,0
20240909,190000,6765534400,47300,47300,47300,47300,0
20240909,185900,6765534400,47300,47300,47300,47300,0
20240909,185800,6765534400,47300,47300,47300,47300,0
20240909,185700,6765534400,47300,47300,47300,47300,0
20240909,185600,6765534400,47300,47300,47300,47300,0
20240909,185500,6765534400,47300,47300,47300,47300,0
20240909,185400,6765534400,47300,47300,47300,47300,0
20240909,185300,6765534400,47300,47300,47300,47300,0
20240909,185200,6765534400,47300,47300,47300,47300,2917
20240909,185100,6765534400,47300,47300,47300,47300,0
20240909,185000,6765534400,47300,47300,47300,47300,0
20240909,184900,6765534400,47300,47300,47300,47300,0
20240909,184800,6765534400,47300,47300,47300,47300,0
20240909,184700,6765534400,47300,47300,47300,47300,0
20240909,184600,6765534400,47300,47300,47300,47300,0
20240909,184500,6765534400,47300,47300,47300,47300,0
20240909,184400,6765534400,47300,47300,47300,47300,0
20240909,184300,6765534400,47300,47300,47300,47300,0
20240909,184200,6765534400,47300,47300,47300,47300,0
20240909,184100,6765534400,47300,47300,47300,47300,0
20240909,184000,6765534400,47300,47300,47300,47300,0
20240909,183900,6765534400,47300,47300,47300,47300,0
20240909,183800,6765534400,47300,47300,47300,47300,0
20240909,183700,6765534400,47300,47300,47300,47300,0
20240909,183600,6765534400,47300,47300,47300,47300,0
20240909,183500,6765534400,47300,47300,47300,47300,0
20240909,183400,6765534400,47300,47300,47300,47300,0
20240909,183300,6765534400,47300,47300,47300,47300,0
20240909,183200,6765534400,47300,47300,47300,47300,0
20240909,183100,6765534400,47300,47300,47300,47300,0
20240909,183000,6765534400,47300,47300,47300,47300,0
20240909,182900,6765534400,47300,47300,47300,47300,0
20240909,182800,6765534400,47300,47300,47300,47300,0
20240909,182700,6765534400,47300,47300,47300,47300,0
20240909,182600,6765534400,47300,47300,47300,47300,0
20240909,182500,6765534400,47300,47300,47300,47300,0
20240909,182400,6765534400,47300,47300,47300,47300,0
20240909,182300,6765534400,47300,47300,47300,47300,0
20240909,182200,6765534400,47300,47300,47300,47300,2917
20240909,182100,6765534400,47300,47300,47300,47300,0
20240909,182000,6765534400,47300,47300,47300,47300,0
20240909,181900,6765534400,47300,47300,47300,47300,0
20240909,181800,6765534400,47300,47300,47300,47300,0
20240909,181700,6765534400,47300,47300,47300,47300,0
20240909,181600,6765534400,47300,47300,47300,47300,0
20240909,181500,6765534400,47300,47300,47300,47300,0
20240909,181400,6765534400,47300,47300,47300,47300,0
20240909,181300,6765534400,47300,47300,47300,47300,0
20240909,181200,6765534400,47300,47300,47300,47300,0
20240909,181100,6765534400,47300,47300,47300,47300,0
20240909,181000,6765534400,47300,47300,47300,47300,0
20240909,180900,6765534400,47300,47300,47300,47300,0
20240909,180800,6765534400,47300,47300,47300,47300,0
20240909,180700,6765534400,47300,47300,47300,47300,0
20240909,180600,6765534400,47300,47300,47300,47300,0
20240909,180500,6765534400,47300,47300,47300,47300,0
20240909,180400,6765534400,47300,47300,47300,47300,0
20240909,180300,6765534400,47300,47300,47300,47300,0
20240909,180200,6765534400,47300,47300,47300,47300,0
20240909,180100,6765534400,47300,47300,47300,47300,0
20240909,180000,6765534400,47300,47300,47300,47300,0
20240909,175900,6765534400,47300,47300,47300,47300,0
20240909,175800,6765534400,47300,47300,47300,47300,0
20240909,175700,6765534400,47300,47300,47300,47300,0
20240909,175600,6765534400,47300,47300,47300,47300,0
20240909,175500,6765534400,47300,47300,47300,47300,0
20240909,175400,6765534400,47300,47300,47300,47300,0
20240909,175300,6765534400,47300,47300,47300,47300,0
20240909,175200,6765534400,47300,47300,47300,47300,2917
20240909,175100,6765534400,47300,47300,47300,47300,0
20240909,175000,6765534400,47300,47300,47300,47300,0
20240909,174900,6765534400,47300,47300,47300,47300,0
20240909,174800,6765534400,47300,47300,47300,47300,0
20240909,174700,6765534400,47300,47300,47300,47300,0
20240909,174600,6765534400,47300,47300,47300,47300,0
20240909,174500,6765534400,47300,47300,47300,47300,0
20240909,174400,6765534400,47300,47300,47300,47300,0
20240909,174300,6765534400,47300,47300,47300,47300,0
20240909,174200,6765534400,47300,47300,47300,47300,0
20240909,174100,6765534400,47300,47300,47300,47300,0
20240909,174000,6765534400,47300,47300,47300,47300,0
20240909,173900,6765534400,47300,47300,47300,47300,0
20240909,173800,6765534400,47300,47300,47300,47300,0
20240909,173700,6765534400,47300,47300,47300,47300,0
20240909,173600,6765534400,47300,47300,47300,47300,0
20240909,173500,6765534400,47300,47300,47300,47300,0
20240909,173400,6765534400,47300,47300,47300,47300,0
20240909,173300,6765534400,47300,47300,47300,47300,0
20240909,173200,6765534400,47300,47300,47300,47300,0
20240909,173100,6765534400,47300,47300,47300,47300,0
20240909,173000,6765534400,47300,47300,47300,47300,0
20240909,172900,6765534400,47300,47300,47300,47300,0
20240909,172800,6765534400,47300,47300,47300,47300,0
20240909,172700,6765534400,47300,47300,47300,47300,0
20240909,172600,6765534400,47300,47300,47300,47300,0
20240909,172500,6765534400,47300,47300,47300,47300,0
20240909,172400,6765534400,47300,47300,47300,47300,0
20240909,172300,6765534400,47300,47300,47300,47300,0
20240909,172200,6765534400,47300,47300,47300,47300,2917
20240909,172100,6765534400,47300,47300,47300,47300,0
20240909,172000,6765534400,47300,47300,47300,47300,0
20240909,171900,6765534400,47300,47300,47300,47300,0
20240909,171800,6765534400,47300,47300,47300,47300,0
20240909,171700,6765534400,47300,47300,47300,47300,0
20240909,171600,6765534400,47300,47300,47300,47300,0
20240909,171500,6765534400,47300,47300,47300,47300,0
20240909,171400,6765534400,47300,47300,47300,47300,0
20240909,171300,6765534400,47300,47300,47300,47300,0
20240909,171200,6765534400,47300,47300,47300,47300,0
20240909,171100,6765534400,47300,47300,47300,47300,0
20240909,171000,6765534400,47300,47300,47300,47300,0
20240909,170900,6765534400,47300,47300,47300,47300,0
20240909,170800,6765534400,47300,47300,47300,47300,0
20240909,170700,6765534400,47300,47300,47300,47300,0
20240909,170600,6765534400,47300,47300,47300,47300,0
20240909,170500,6765534400,47300,47300,47300,47300,0
20240909,170400,6765534400,47300,47300,47300,47300,0
20240909,170300,6765534400,47300,47300,47300,47300,0
20240909,170200,6765534400,47300,47300,47300,47300,0
20240909,170100,6765534400,47300,47300,47300,47300,0
20240909,170000,6765534400,47300,47300,47300,47300,0
20240909,165900,6765534400,47300,47300,47300,47300,0
20240909,165800,6765534400,47300,47300,47300,47300,0
20240909,165700,6765534400,47300,47300,47300,47300,0
20240909,165600,6765534400,47300,47300,47300,47300,0
20240909,165500,6765534400,47300,47300,47300,47300,0
20240909,165400,6765534400,47300,47300,47300,47300,0
20240909,165300,6765534400,47300,47300,47300,47300,0
20240909,165200,6765534400,47300,47300,47300,47300,2917
20240909,165100,6765534400,47300,47300,47300,47300,0
20240909,165000,6765534400,47300,47300,47300,47300,0
20240909,164900,6765534400,47300,47300,47300,47300,0
20240909,164800,6765534400,47300,47300,47300,47300,0
20240909,164700,6765534400,47300,47300,47300,47300,0
20240909,164600,6765534400,47300,47300,47300,47300,0
20240909,164500,6765534400,47300,47300,47300,47300,0
20240909,164400,6765534400,47300,47300,47300,47300,0
20240909,164300,6765534400,47300,47300,47300,47300,0
20240909,164200,6765534400,47300,47300,47300,47300,0
20240909,164100,6765534400,47300,47300,47300,47300,0
20240909,164000,6765534400,47300,47300,47300,47300,0
20240909,163900,6765534400,47300,47300,47300,47300,0
20240909,163800,6765534400,47300,47300,47300,47300,0
20240909,163700,6765534400,47300,47300,47300,47300,0
20240909,163600,6765534400,47300,47300,47300,47300,0
20240909,163500,6765534400,47300,47300,47300,47300,0
20240909,163400,6765534400,47300,47300,47300,47300,0
20240909,163300,6765534400,47300,47300,47300,47300,0
20240909,163200,6765534400,47300,47300,47300,47300,0
20240909,163100,6765534400,47300,47300,47300,47300,0
20240909,163000,6765534400,47300,47300,47300,47300,0
20240909,162900,6765534400,47300,47300,47300,47300,0
20240909,162800,6765534400,47300,47300,47300,47300,0
20240909,162700,6765534400,47300,47300,47300,47300,0
20240909,162600,6765534400,47300,47300,47300,47300,0
20240909,162500,6765534400,47300,47300,47300,47300,0
20240909,162400,6765534400,47300,47300,47300,47300,0
20240909,162300,6765534400,47300,47300,47300,47300,0
20240909,162200,6765534400,47300,47300,47300,47300,2917
20240909,162100,6765534400,47300,47300,47300,47300,0
20240909,162000,6765534400,47300,47300,47300,47300,0
20240909,161900,6765534400,47300,47300,47300,47300,0
20240909,161800,6765534400,47300,47300,47300,47300,0
20240909,161700,6765534400,47300,47300,47300,47300,0
20240909,161600,6765534400,47300,47300,47300,47300,0
20240909,161500,6765534400,47300,47300,47300,47300,0
20240909,161400,6765534400,47300,47300,47300,47300,0
20240909,161300,6765534400,47300,47300,47300,47300,0
20240909,161200,6765534400,47300,47300,47300,47300,0
20240909,161100,6765534400,47300,47300,47300,47300,0
20240909,161000,6765534400,47300,47300,47300,47300,0
20240909,160900,6765534400,47300,47300,47300,47300,0
20240909,160800,6765534400,47300,47300,47300,47300,0
20240909,160700,6765534400,47300,47300,47300,47300,0
20240909,160600,6765534400,47300,47300,47300,47300,0
20240909,160500,6765534400,47300,47300,47300,47300,0
20240909,160400,6765534400,47300,47300,47300,47300,0
20240909,160300,6765534400,47300,47300,47300,47300,0
20240909,160200,6765534400,47300,47300,47300,47300,0
20240909,160100,6765534400,47300,47300,47300,47300,0
20240909,160000,6765534400,47300,47300,47300,47300,0
20240909,155900,6765534400,47300,47300,47300,47300,0
20240909,155800,6765534400,47300,47300,47300,47300,0
20240909,155700,6765534400,47300,47300,47300,47300,0
20240909,155600,6765534400,47300,47300,47300,47300,0
20240909,155500,6765534400,47300,47300,47300,47300,0
20240909,155400,6765534400,47300,47300,47300,47300,0
20240909,155300,6765534400,47300,47300,47300,47300,0
20240909,155200,6765534400,47300,47300,47300,47300,2917
20240909,155100,6765534400,47300,47300,47300,47300,0
20240909,155000,6765534400,47300,47300,47300,47300,0
20240909,154900,6765534400,47300,47300,47300,47300,0
20240909,154800,6765534400,47300,47300,47300,47300,0
20240909,154700,6765534400,47300,47300,47300,47300,0
20240909,154600,6765534400,47300,47300,47300,47300,0
20240909,154500,6765534400,47300,47300,47300,47300,0
20240909,154400,6765534400,47300,47300,47300,47300,0
20240909,154300,6765534400,47300,47300,47300,47300,0
20240909,154200,6765534400,47300,47300,47300,47300,0
20240909,154100,6765534400,47300,47300,47300,47300,0
20240909,154000,6765534400,47300,47300,47300,47300,0
20240909,153900,6765534400,47300,47300,47300,47300,0
20240909,153800,6765534400,47300,47300,47300,47300,0
20240909,153700,6765534400,47300,47300,47300,47300,0
20240909,153600,6765534400,47300,47300,47300,47300,0
20240909,153500,6765534400,47300,47300,47300,47300,0
20240909,153400,6765534400,47300,47300,47300,47300,0
20240909,153300,6765534400,47300,47300,47300,47300,0
20240909,153200,6765534400,47300,47300,47300,47300,0
20240909,153100,6765534400,47300,47300,47300,47300,0
20240909,153000,6765534400,47300,47300,47300,47300,2917
20240909,152900,6627560300,47300,47300,47300,47300,0
20240909,152800,6627560300,47300,47300,47300,47300,0
20240909,152700,6627560300,47300,47300,47300,47300,0
20240909,152600,6627560300,47300,47300,47300,47300,0
20240909,152500,6627560300,47300,47300,47300,47300,0
20240909,152400,6627560300,47300,47300,47300,47300,0
20240909,152300,6627560300,47300,47300,47300,47300,0
20240909,152200,6627560300,47300,47300,47300,47300,0
20240909,152100,6627560300,47300,47300,47300,47300,0
20240909,152000,6627560300,47300,47300,47300,47300,0
20240909,151900,6627560300,47300,47250,47300,47200,741
20240909,151800,6592556200,47200,47200,47250,47200,60
20240909,151700,6589724000,47250,47300,47300,47150,294
20240909,151600,6575842500,47250,47300,47300,47150,282
20240909,151500,6562523350,47300,47150,47350,47150,882
20240909,151400,6520839400,47150,47300,47350,47150,1366
20240909,151300,6456354150,47250,47300,47350,47250,313
20240909,151200,6441546250,47350,47300,47350,47250,201
20240909,151100,6432046450,47300,47300,47400,47200,604
20240909,151000,6403474800,47300,47250,47400,47250,274
20240909,150900,6390523250,47300,47300,47300,47250,250
20240909,150800,6378708150,47300,47250,47300,47250,347
20240909,150700,6362305350,47300,47250,47350,47200,518
20240909,150600,6337812000,47300,47300,47350,47200,115
20240909,150500,6332376200,47300,47250,47300,47200,238
20240909,150400,6321135950,47250,47250,47300,47200,829
20240909,150300,6281994750,47200,47300,47350,47200,373
20240909,150200,6264362150,47300,47300,47350,47200,423
20240909,150100,6244362250,47300,47300,47300,47200,626
20240909,150000,6214779400,47250,47300,47350,47200,436
20240909,145900,6194176600,47300,47300,47300,47250,482
20240909,145800,6171394200,47300,47250,47350,47250,379
20240909,145700,6153466450,47350,47350,47350,47300,229
20240909,145600,6142634000,47350,47300,47350,47250,305
20240909,145500,6128205500,47300,47250,47350,47250,132
20240909,145400,6121961150,47300,47300,47350,47250,480
20240909,145300,6099255400,47300,47400,47400,47300,691
20240909,145200,6066568400,47350,47400,47400,47300,196
20240909,145100,6057286350,47300,47300,47400,47300,543
20240909,145000,6031586400,47300,47300,47350,47200,461
20240909,144900,6009790050,47300,47250,47350,47250,197
20240909,144800,6000479750,47300,47300,47350,47250,181
20240909,144700,5991923400,47300,47300,47350,47250,436
20240909,144600,5971307800,47300,47300,47350,47250,277
20240909,144500,5958210500,47250,47300,47300,47250,274
20240909,144400,5945261400,47300,47300,47350,47250,252
20240909,144300,5933346050,47350,47350,47350,47300,205
20240909,144200,5923646650,47250,47350,47400,47250,434
20240909,144100,5903105550,47400,47250,47400,47250,407
20240909,144000,5883826150,47400,47400,47400,47300,413
20240909,143900,5864278650,47350,47300,47400,47300,353
20240909,143800,5847573050,47350,47350,47350,47300,229
20240909,143700,5836739100,47300,47400,47400,47300,337
20240909,143600,5820780850,47400,47350,47400,47300,649
20240909,143500,5790038050,47350,47350,47350,47250,231
20240909,143400,5779110750,47350,47350,47350,47250,192
20240909,143300,5770027650,47350,47350,47350,47250,504
20240909,143200,5746184250,47300,47350,47350,47300,428
20240909,143100,5725933600,47300,47350,47350,47250,605
20240909,143000,5697316100,47350,47400,47400,47300,300
20240909,142900,5683112700,47400,47400,47400,47350,262
20240909,142800,5670703800,47400,47400,47400,47350,201
20240909,142700,5661183100,47400,47450,47450,47350,610
20240909,142600,5632273300,47350,47450,47500,47350,591
20240909,142500,5604239000,47450,47450,47450,47350,668
20240909,142400,5572565300,47400,47450,47450,47350,237
20240909,142300,5561329250,47450,47400,47500,47350,196
20240909,142200,5552037300,47350,47450,47450,47350,325
20240909,142100,5536620000,47400,47350,47450,47350,264
20240909,142000,5524106500,47350,47350,47400,47300,576
20240909,141900,5496810750,47400,47350,47450,47300,203
20240909,141800,5487193950,47450,47350,47450,47350,348
20240909,141700,5470698300,47300,47450,47450,47300,717
20240909,141600,5436683450,47400,47450,47450,47350,231
20240909,141500,5425737100,47450,47400,47450,47350,246
20240909,141400,5414072800,47400,47500,47500,47350,266
20240909,141300,5401461400,47500,47350,47550,47250,414
20240909,141200,5381855400,47250,47300,47300,47250,414
20240909,141100,5362273800,47300,47300,47400,47300,142
20240909,141000,5355553850,47300,47350,47400,47300,564
20240909,140900,5328842700,47400,47350,47400,47300,404
20240909,140800,5309710700,47300,47350,47400,47300,105
20240909,140700,5304739050,47350,47350,47450,47350,171
20240909,140600,5296637600,47350,47400,47450,47300,252
20240909,140500,5284702100,47450,47400,47450,47250,256
20240909,140400,5272585750,47350,47550,47550,47350,270
20240909,140300,5259788100,47550,47450,47600,47450,80
20240909,140200,5255984400,47450,47400,47500,47300,227
20240909,140100,5245229500,47350,47400,47400,47250,195
20240909,140000,5236003500,47400,47250,47400,47250,668
20240909,135900,5204406000,47250,47250,47300,47250,295
20240909,135800,5190466300,47250,47300,47300,47250,462
20240909,135700,5168622800,47250,47300,47350,47250,512
20240909,135600,5144421500,47250,47300,47350,47250,560
20240909,135500,5117947900,47300,47300,47350,47300,225
20240909,135400,5107301100,47300,47300,47350,47300,587
20240909,135300,5079530800,47350,47350,47400,47350,429
20240909,135200,5059214050,47350,47400,47450,47350,413
20240909,135100,5039631250,47400,47600,47600,47400,599
20240909,135000,5011199950,47550,47550,47550,47450,295
20240909,134900,4997184550,47500,47400,47500,47350,110
20240909,134800,4991969250,47400,47300,47450,47300,496
20240909,134700,4968465450,47350,47350,47400,47250,517
20240909,134600,4944012400,47300,47300,47350,47300,353
20240909,134500,4927308400,47300,47400,47400,47300,361
20240909,134400,4910209950,47350,47450,47450,47300,540
20240909,134300,4884612050,47450,47700,47700,47450,1526
20240909,134200,4812094500,47600,47850,47900,47600,1845
20240909,134100,4724017900,47950,47950,48000,47900,723
20240909,134000,4689373400,47950,48000,48000,47950,51
20240909,133900,4686925900,47950,48000,48000,47950,331
20240909,133800,4671050200,48000,47950,48000,47950,47
20240909,133700,4668795150,48000,48000,48000,47950,79
20240909,133600,4665003400,48000,47950,48000,47950,307
20240909,133500,4650280300,47950,48000,48000,47950,106
20240909,133400,4645193100,48050,47950,48050,47950,29
20240909,133300,4643800150,48050,48000,48050,47950,974
20240909,133200,4597061900,47950,48000,48000,47950,188
20240909,133100,4588038850,48000,47950,48000,47950,31
20240909,133000,4586551050,47950,48000,48000,47950,66
20240909,132900,4583384150,48050,47950,48050,47950,739
20240909,132800,4547938300,48000,47950,48000,47900,91
20240909,132700,4543574800,47950,47950,47950,47900,265
20240909,132600,4530868300,47950,47950,48000,47900,287
20240909,132500,4517105900,47950,48000,48000,47900,225
20240909,132400,4506306850,48000,48000,48100,48000,1091
20240909,132300,4453931150,48100,48050,48100,48000,1046
20240909,132200,4403714450,48050,47950,48050,47950,1037
20240909,132100,4353922000,47950,47900,47950,47900,427
20240909,132000,4333448750,47950,47950,47950,47900,274
20240909,131900,4320310800,47900,47900,47950,47850,392
20240909,131800,4301533800,47900,47850,47900,47850,53
20240909,131700,4298996950,47800,47850,47850,47800,238
20240909,131600,4287609200,47850,47850,47850,47800,65
20240909,131500,4284499650,47800,47850,47850,47800,142
20240909,131400,4277710150,47800,47800,47850,47800,374
20240909,131300,4259832900,47850,47800,47850,47800,123
20240909,131200,4253948050,47800,47800,47800,47750,124
20240909,131100,4248021900,47800,47800,47800,47750,52
20240909,131000,4245537250,47800,47800,47800,47750,208
20240909,130900,4235595900,47800,47750,47800,47750,329
20240909,130800,4219883250,47700,47750,47750,47700,41
20240909,130700,4217927400,47700,47700,47750,47700,357
20240909,130600,4200895850,47700,47750,47750,47700,96
20240909,130500,4196312850,47750,47700,47750,47650,502
20240909,130400,4172364050,47700,47700,47700,47650,509
20240909,130300,4148085400,47650,47650,47700,47600,26
20240909,130200,4146846050,47650,47650,47650,47650,132
20240909,130100,4140556250,47650,47700,47700,47600,48
20240909,130000,4138269550,47700,47650,47700,47600,319
20240909,125900,4123068400,47650,47650,47650,47600,43
20240909,125800,4121020200,47650,47600,47650,47600,85
20240909,125700,4116970100,47600,47650,47650,47550,282
20240909,125600,4103546300,47600,47600,47700,47600,649
20240909,125500,4072620500,47650,47700,47700,47600,338
20240909,125400,4056514750,47600,47650,47650,47600,269
20240909,125300,4043698050,47600,47650,47650,47600,47
20240909,125200,4041459150,47650,47650,47650,47600,68
20240909,125100,4038219200,47550,47600,47600,47550,59
20240909,125000,4035411250,47600,47600,47600,47550,66
20240909,124900,4032269900,47600,47600,47600,47550,326
20240909,124800,4016752450,47600,47550,47600,47500,241
20240909,124700,4005291350,47550,47500,47550,47500,47
20240909,124600,4003057000,47500,47450,47550,47450,335
20240909,124500,3987150850,47500,47500,47500,47450,131
20240909,124400,3980929150,47500,47450,47500,47450,41
20240909,124300,3978981900,47500,47500,47550,47450,76
20240909,124200,3975372150,47500,47500,47500,47500,36
20240909,124100,3973662150,47500,47500,47500,47450,81
20240909,124000,3969814950,47550,47500,47550,47500,136
20240909,123900,3963354850,47500,47500,47500,47450,78
20240909,123800,3959650250,47500,47450,47500,47450,47
20240909,123700,3957418450,47500,47500,47500,47450,129
20240909,123600,3951296750,47500,47450,47500,47400,92
20240909,123500,3946931400,47450,47450,47500,47450,181
20240909,123400,3938342700,47400,47400,47450,47350,317
20240909,123300,3923317050,47350,47350,47400,47350,86
20240909,123200,3919243300,47400,47400,47400,47350,71
20240909,123100,3915878250,47400,47400,47400,47400,99
20240909,123000,3911185650,47350,47350,47400,47350,249
20240909,122900,3899383650,47400,47400,47450,47400,58
20240909,122800,3896633950,47350,47400,47400,47350,100
20240909,122700,3891894250,47350,47350,47400,47350,37
20240909,122600,3890141150,47350,47400,47400,47350,192
20240909,122500,3881040550,47350,47350,47350,47350,15
20240909,122400,3880330300,47400,47350,47400,47350,80
20240909,122300,3876538800,47350,47350,47350,47300,46
20240909,122200,3874361550,47300,47350,47350,47300,65
20240909,122100,3871284200,47300,47350,47350,47300,78
20240909,122000,3867591300,47350,47350,47350,47300,77
20240909,121900,3863945700,47300,47350,47350,47300,277
20240909,121800,3850833800,47350,47350,47350,47300,43
20240909,121700,3848798400,47350,47350,47400,47300,487
20240909,121600,3825736700,47350,47300,47350,47300,142
20240909,121500,3819013300,47350,47350,47350,47300,234
20240909,121400,3807933500,47300,47300,47350,47300,146
20240909,121300,3801021050,47350,47300,47350,47300,125
20240909,121200,3795102550,47350,47400,47400,47350,199
20240909,121100,3785679850,47350,47300,47400,47300,218
20240909,121000,3775347350,47400,47400,47400,47300,57
20240909,120900,3772646800,47400,47400,47450,47400,180
20240909,120800,3764112750,47450,47450,47450,47400,101
20240909,120700,3759320400,47450,47400,47450,47350,261
20240909,120600,3746937100,47450,47500,47500,47450,172
20240909,120500,3738774200,47450,47500,47550,47450,270
20240909,120400,3725952100,47500,47500,47500,47400,271
20240909,120300,3713080750,47450,47350,47550,47200,1572
20240909,120200,3638502750,47400,47200,47400,47200,147
20240909,120100,3631543000,47200,47250,47350,47200,309
20240909,120000,3616932050,47250,47150,47250,47100,54
20240909,115900,3614385100,47200,47250,47250,47200,430
20240909,115800,3594087950,47300,47250,47300,47200,54
20240909,115700,3591538150,47250,47250,47300,47200,117
20240909,115600,3586009150,47250,47250,47300,47200,158
20240909,115500,3578545150,47250,47200,47250,47200,72
20240909,115400,3575146100,47250,47350,47350,47200,254
20240909,115300,3563134450,47300,47250,47300,47200,214
20240909,115200,3553029750,47200,47250,47250,47200,52
20240909,115100,3550574950,47200,47250,47300,47200,212
20240909,115000,3540559000,47250,47350,47350,47250,162
20240909,114900,3532894250,47300,47250,47350,47250,101
20240909,114800,3528120750,47250,47300,47300,47250,103
20240909,114700,3523253750,47300,47300,47300,47250,133
20240909,114600,3516965050,47300,47300,47300,47200,126
20240909,114500,3511012600,47300,47250,47300,47250,70
20240909,114400,3507704650,47250,47150,47300,47150,216
20240909,114300,3497507300,47200,47200,47250,47150,58
20240909,114200,3494771050,47150,47200,47200,47150,158
20240909,114100,3487314650,47150,47150,47200,47150,266
20240909,114000,3474766550,47200,47150,47200,47100,63
20240909,113900,3471796550,47150,47150,47200,47100,112
20240909,113800,3466519200,47150,47150,47200,47100,104
20240909,113700,3461617750,47150,47150,47150,47100,225
20240909,113600,3451014100,47150,47150,47150,47100,116
20240909,113500,3445546750,47150,47150,47150,47100,297
20240909,113400,3431544400,47150,47150,47200,47100,155
20240909,113300,3424238300,47150,47150,47150,47100,180
20240909,113200,3415752850,47100,47200,47200,47100,165
20240909,113100,3407977300,47200,47200,47200,47150,59
20240909,113000,3405194150,47150,47200,47200,47150,122
20240909,112900,3399441450,47100,47150,47200,47050,248
20240909,112800,3387759800,47100,47150,47150,47050,125
20240909,112700,3381871000,47100,47150,47200,47100,78
20240909,112600,3378194450,47050,47100,47150,47050,314
20240909,112500,3363407850,47100,47000,47100,47000,341
20240909,112400,3347367850,47050,47000,47100,47000,67
20240909,112300,3344214350,47050,47050,47150,47050,131
20240909,112200,3338047100,47050,47150,47150,47050,341
20240909,112100,3321987200,47150,47200,47200,47150,237
20240909,112000,3310806950,47200,47200,47250,47150,326
20240909,111900,3295417100,47250,47250,47250,47200,108
20240909,111800,3290315350,47300,47300,47350,47250,686
20240909,111700,3257872550,47300,47350,47350,47300,325
20240909,111600,3242497500,47300,47400,47400,47300,654
20240909,111500,3211531800,47350,47350,47400,47300,80
20240909,111400,3207743750,47300,47350,47350,47300,130
20240909,111300,3201593400,47350,47300,47350,47300,339
20240909,111200,3185544850,47350,47300,47350,47250,740
20240909,111100,3150543550,47250,47250,47300,47250,604
20240909,111000,3121990200,47300,47250,47300,47250,579
20240909,110900,3094606050,47300,47300,47350,47250,337
20240909,110800,3078660050,47300,47250,47300,47150,272
20240909,110700,3065810250,47250,47200,47300,47150,594
20240909,110600,3037768850,47200,47200,47250,47150,1151
20240909,110500,2983446600,47100,47150,47200,47050,886
20240909,110400,2941688350,47150,47150,47250,47100,474
20240909,110300,2919331100,47150,47100,47200,47050,446
20240909,110200,2898321050,47050,47000,47050,47000,398
20240909,110100,2879605050,47050,46850,47050,46850,496
20240909,110000,2856319500,46850,46950,46950,46800,682
20240909,105900,2824332750,46950,46750,46950,46750,1172
20240909,105800,2769395950,46800,46700,46800,46650,464
20240909,105700,2747709150,46700,46550,46750,46550,108
20240909,105600,2742666800,46550,46600,46650,46500,714
20240909,105500,2709397500,46600,46600,46650,46600,46
20240909,105400,2707253550,46600,46650,46650,46550,75
20240909,105300,2703758200,46700,46650,46700,46550,486
20240909,105200,2681088000,46650,46500,46650,46500,1009
20240909,105100,2634114350,46500,46450,46550,46450,686
20240909,105000,2602223900,46400,46350,46450,46350,200
20240909,104900,2592950250,46350,46300,46350,46300,457
20240909,104800,2571778750,46350,46350,46350,46350,316
20240909,104700,2557132150,46300,46400,46400,46300,104
20240909,104600,2552313100,46350,46400,46450,46300,67
20240909,104500,2549205800,46350,46350,46400,46350,151
20240909,104400,2542205650,46300,46300,46350,46300,110
20240909,104300,2537112550,46300,46350,46350,46300,61
20240909,104200,2534287150,46250,46350,46400,46250,670
20240909,104100,2503262450,46300,46350,46400,46300,52
20240909,104000,2500852900,46350,46350,46400,46300,154
20240909,103900,2493720400,46350,46350,46350,46300,89
20240909,103800,2489596750,46300,46350,46350,46300,113
20240909,103700,2484363750,46350,46350,46350,46300,54
20240909,103600,2481863250,46300,46350,46400,46300,161
20240909,103500,2474401900,46300,46350,46400,46300,93
20240909,103400,2470094500,46350,46400,46450,46350,97
20240909,103300,2465594450,46350,46450,46450,46350,127
20240909,103200,2459699150,46400,46400,46450,46400,330
20240909,103100,2444372800,46450,46450,46450,46300,141
20240909,103000,2437831000,46450,46450,46500,46400,151
20240909,102900,2430812500,46400,46400,46450,46400,75
20240909,102800,2427330250,46400,46350,46500,46300,482
20240909,102700,2404962200,46250,46300,46400,46250,1148
20240909,102600,2351766950,46350,46250,46400,46250,364
20240909,102500,2334911950,46250,46250,46300,46250,89
20240909,102400,2330793650,46250,46300,46350,46250,118
20240909,102300,2325330200,46300,46300,46350,46200,118
20240909,102200,2319867300,46350,46300,46350,46200,397
20240909,102100,2301497600,46350,46300,46350,46300,71
20240909,102000,2298208650,46350,46350,46350,46300,121
20240909,101900,2292605550,46350,46350,46350,46300,239
20240909,101800,2281531750,46350,46300,46350,46300,58
20240909,101700,2278845500,46300,46300,46350,46300,435
20240909,101600,2258691400,46300,46350,46350,46250,549
20240909,101500,2233290400,46350,46300,46350,46300,124
20240909,101400,2227547000,46300,46350,46350,46300,458
20240909,101300,2206338300,46300,46200,46300,46200,594
20240909,101200,2178847950,46250,46200,46300,46150,142
20240909,101100,2172282300,46200,46200,46300,46150,622
20240909,101000,2143521850,46200,46250,46250,46200,103
20240909,100900,2138762500,46250,46250,46250,46200,178
20240909,100800,2130532300,46200,46250,46250,46200,194
20240909,100700,2121567300,46200,46200,46250,46150,469
20240909,100600,2099887350,46200,46150,46200,46050,247
20240909,100500,2088502300,46150,46200,46200,46150,43
20240909,100400,2086517350,46150,46150,46200,46100,218
20240909,100300,2076452050,46150,46100,46200,46100,449
20240909,100200,2055740150,46100,46050,46100,46050,74
20240909,100100,2052330850,46000,46000,46100,46000,278
20240909,100000,2039530850,46000,46000,46050,45950,688
20240909,095900,2007886750,46000,46000,46000,45950,938
20240909,095800,1964740550,46050,46000,46100,46000,188
20240909,095700,1956090000,46050,46050,46100,46050,605
20240909,095600,1928229450,46050,46050,46150,46050,479
20240909,095500,1906167700,46100,46100,46150,46050,120
20240909,095400,1900635000,46100,46200,46200,46050,186
20240909,095300,1892063100,46200,46050,46200,46050,282
20240909,095200,1879061050,46050,46050,46100,46000,256
20240909,095100,1867274100,46100,46050,46100,46050,238
20240909,095000,1856312000,46050,46150,46200,45950,3057
20240909,094900,1715508600,46200,46300,46300,46150,1452
20240909,094800,1648386750,46300,46250,46300,46250,244
20240909,094700,1637093200,46250,46300,46300,46250,1103
20240909,094600,1586036150,46350,46300,46350,46300,396
20240909,094500,1567690450,46350,46350,46400,46300,827
20240909,094400,1529372050,46350,46350,46400,46300,570
20240909,094300,1502953750,46350,46400,46450,46300,634
20240909,094200,1473569750,46350,46450,46500,46300,1520
20240909,094100,1403024650,46450,46500,46500,46450,187
20240909,094000,1394334550,46450,46450,46500,46450,188
20240909,093900,1385600150,46500,46450,46500,46400,85
20240909,093800,1381651650,46450,46450,46500,46450,163
20240909,093700,1374078100,46500,46450,46550,46450,1345
20240909,093600,1311538300,46450,46500,46550,46450,442
20240909,093500,1290993150,46500,46550,46550,46500,485
20240909,093400,1268420100,46600,46650,46650,46550,439
20240909,093300,1247967650,46650,46650,46700,46550,1935
20240909,093200,1157767200,46650,46700,46750,46650,573
20240909,093100,1131013700,46700,46650,46800,46650,313
20240909,093000,1116390650,46700,46650,46750,46600,789
20240909,092900,1079563100,46650,46650,46700,46550,1091
20240909,092800,1028707050,46650,46600,46650,46600,76
20240909,092700,1025163300,46600,46600,46600,46550,668
20240909,092600,994040350,46600,46600,46700,46550,207
20240909,092500,984390550,46600,46550,46600,46500,293
20240909,092400,970752200,46550,46550,46700,46400,508
20240909,092300,947075900,46500,46400,46500,46350,135
20240909,092200,940808250,46450,46350,46450,46350,531
20240909,092100,916192500,46350,46550,46600,46350,1539
20240909,092000,844750450,46550,46450,46550,46400,1129
20240909,091900,792279250,46400,46350,46500,46350,21
20240909,091800,791305400,46350,46400,46400,46350,676
20240909,091700,759952050,46400,46400,46550,46350,476
20240909,091600,737862650,46350,46450,46500,46350,691
20240909,091500,705775900,46450,46500,46650,46450,583
20240909,091400,678620750,46500,46300,46500,46200,625
20240909,091300,649599800,46200,46200,46350,46200,950
20240909,091200,605640300,46200,46400,46450,46150,1451
20240909,091100,538493250,46350,46450,46550,46300,218
20240909,091000,528371000,46500,46450,46500,46250,1287
20240909,090900,468784150,46250,46400,46400,46250,767
20240909,090800,433259700,46400,46200,46450,46200,848
20240909,090700,393993450,46200,46000,46200,45900,612
20240909,090600,365821750,45900,46000,46050,45900,139
20240909,090500,359431300,46000,45900,46050,45850,1119
20240909,090400,307998850,45900,46050,46050,45900,861
20240909,090300,268415750,46050,46100,46250,46000,464
20240909,090200,247046000,46250,46150,46300,46000,534
20240909,090100,222349000,46200,45900,46250,45750,1181
20240909,090000,168094350,45750,45700,46000,45700,3677