KissMeData/372170/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,211600,973748600,46400,46400,46400,46400,1002
20240909,211500,973748600,46400,46400,46400,46400,0
20240909,211400,973748600,46400,46400,46400,46400,0
20240909,211300,973748600,46400,46400,46400,46400,0
20240909,211200,973748600,46400,46400,46400,46400,0
20240909,211100,973748600,46400,46400,46400,46400,0
20240909,211000,973748600,46400,46400,46400,46400,0
20240909,210900,973748600,46400,46400,46400,46400,0
20240909,210800,973748600,46400,46400,46400,46400,0
20240909,210700,973748600,46400,46400,46400,46400,0
20240909,210600,973748600,46400,46400,46400,46400,0
20240909,210500,973748600,46400,46400,46400,46400,0
20240909,210400,973748600,46400,46400,46400,46400,0
20240909,210300,973748600,46400,46400,46400,46400,0
20240909,210200,973748600,46400,46400,46400,46400,0
20240909,210100,973748600,46400,46400,46400,46400,0
20240909,210000,973748600,46400,46400,46400,46400,0
20240909,205900,973748600,46400,46400,46400,46400,0
20240909,205800,973748600,46400,46400,46400,46400,0
20240909,205700,973748600,46400,46400,46400,46400,0
20240909,205600,973748600,46400,46400,46400,46400,0
20240909,205500,973748600,46400,46400,46400,46400,0
20240909,205400,973748600,46400,46400,46400,46400,0
20240909,205300,973748600,46400,46400,46400,46400,0
20240909,205200,973748600,46400,46400,46400,46400,0
20240909,205100,973748600,46400,46400,46400,46400,0
20240909,205000,973748600,46400,46400,46400,46400,0
20240909,204900,973748600,46400,46400,46400,46400,0
20240909,204800,973748600,46400,46400,46400,46400,0
20240909,204700,973748600,46400,46400,46400,46400,0
20240909,204600,973748600,46400,46400,46400,46400,1002
20240909,204500,973748600,46400,46400,46400,46400,0
20240909,204400,973748600,46400,46400,46400,46400,0
20240909,204300,973748600,46400,46400,46400,46400,0
20240909,204200,973748600,46400,46400,46400,46400,0
20240909,204100,973748600,46400,46400,46400,46400,0
20240909,204000,973748600,46400,46400,46400,46400,0
20240909,203900,973748600,46400,46400,46400,46400,0
20240909,203800,973748600,46400,46400,46400,46400,0
20240909,203700,973748600,46400,46400,46400,46400,0
20240909,203600,973748600,46400,46400,46400,46400,0
20240909,203500,973748600,46400,46400,46400,46400,0
20240909,203400,973748600,46400,46400,46400,46400,0
20240909,203300,973748600,46400,46400,46400,46400,0
20240909,203200,973748600,46400,46400,46400,46400,0
20240909,203100,973748600,46400,46400,46400,46400,0
20240909,203000,973748600,46400,46400,46400,46400,0
20240909,202900,973748600,46400,46400,46400,46400,0
20240909,202800,973748600,46400,46400,46400,46400,0
20240909,202700,973748600,46400,46400,46400,46400,0
20240909,202600,973748600,46400,46400,46400,46400,0
20240909,202500,973748600,46400,46400,46400,46400,0
20240909,202400,973748600,46400,46400,46400,46400,0
20240909,202300,973748600,46400,46400,46400,46400,0
20240909,202200,973748600,46400,46400,46400,46400,0
20240909,202100,973748600,46400,46400,46400,46400,0
20240909,202000,973748600,46400,46400,46400,46400,0
20240909,201900,973748600,46400,46400,46400,46400,0
20240909,201800,973748600,46400,46400,46400,46400,0
20240909,201700,973748600,46400,46400,46400,46400,0
20240909,201600,973748600,46400,46400,46400,46400,1002
20240909,201500,973748600,46400,46400,46400,46400,0
20240909,201400,973748600,46400,46400,46400,46400,0
20240909,201300,973748600,46400,46400,46400,46400,0
20240909,201200,973748600,46400,46400,46400,46400,0
20240909,201100,973748600,46400,46400,46400,46400,0
20240909,201000,973748600,46400,46400,46400,46400,0
20240909,200900,973748600,46400,46400,46400,46400,0
20240909,200800,973748600,46400,46400,46400,46400,0
20240909,200700,973748600,46400,46400,46400,46400,0
20240909,200600,973748600,46400,46400,46400,46400,0
20240909,200500,973748600,46400,46400,46400,46400,0
20240909,200400,973748600,46400,46400,46400,46400,0
20240909,200300,973748600,46400,46400,46400,46400,0
20240909,200200,973748600,46400,46400,46400,46400,0
20240909,200100,973748600,46400,46400,46400,46400,0
20240909,200000,973748600,46400,46400,46400,46400,0
20240909,195900,973748600,46400,46400,46400,46400,0
20240909,195800,973748600,46400,46400,46400,46400,0
20240909,195700,973748600,46400,46400,46400,46400,0
20240909,195600,973748600,46400,46400,46400,46400,0
20240909,195500,973748600,46400,46400,46400,46400,0
20240909,195400,973748600,46400,46400,46400,46400,0
20240909,195300,973748600,46400,46400,46400,46400,0
20240909,195200,973748600,46400,46400,46400,46400,0
20240909,195100,973748600,46400,46400,46400,46400,0
20240909,195000,973748600,46400,46400,46400,46400,0
20240909,194900,973748600,46400,46400,46400,46400,0
20240909,194800,973748600,46400,46400,46400,46400,0
20240909,194700,973748600,46400,46400,46400,46400,0
20240909,194600,973748600,46400,46400,46400,46400,1002
20240909,194500,973748600,46400,46400,46400,46400,0
20240909,194400,973748600,46400,46400,46400,46400,0
20240909,194300,973748600,46400,46400,46400,46400,0
20240909,194200,973748600,46400,46400,46400,46400,0
20240909,194100,973748600,46400,46400,46400,46400,0
20240909,194000,973748600,46400,46400,46400,46400,0
20240909,193900,973748600,46400,46400,46400,46400,0
20240909,193800,973748600,46400,46400,46400,46400,0
20240909,193700,973748600,46400,46400,46400,46400,0
20240909,193600,973748600,46400,46400,46400,46400,0
20240909,193500,973748600,46400,46400,46400,46400,0
20240909,193400,973748600,46400,46400,46400,46400,0
20240909,193300,973748600,46400,46400,46400,46400,0
20240909,193200,973748600,46400,46400,46400,46400,0
20240909,193100,973748600,46400,46400,46400,46400,0
20240909,193000,973748600,46400,46400,46400,46400,0
20240909,192900,973748600,46400,46400,46400,46400,0
20240909,192800,973748600,46400,46400,46400,46400,0
20240909,192700,973748600,46400,46400,46400,46400,0
20240909,192600,973748600,46400,46400,46400,46400,0
20240909,192500,973748600,46400,46400,46400,46400,0
20240909,192400,973748600,46400,46400,46400,46400,0
20240909,192300,973748600,46400,46400,46400,46400,0
20240909,192200,973748600,46400,46400,46400,46400,0
20240909,192100,973748600,46400,46400,46400,46400,0
20240909,192000,973748600,46400,46400,46400,46400,0
20240909,191900,973748600,46400,46400,46400,46400,0
20240909,191800,973748600,46400,46400,46400,46400,0
20240909,191700,973748600,46400,46400,46400,46400,0
20240909,191600,973748600,46400,46400,46400,46400,1002
20240909,191500,973748600,46400,46400,46400,46400,0
20240909,191400,973748600,46400,46400,46400,46400,0
20240909,191300,973748600,46400,46400,46400,46400,0
20240909,191200,973748600,46400,46400,46400,46400,0
20240909,191100,973748600,46400,46400,46400,46400,0
20240909,191000,973748600,46400,46400,46400,46400,0
20240909,190900,973748600,46400,46400,46400,46400,0
20240909,190800,973748600,46400,46400,46400,46400,0
20240909,190700,973748600,46400,46400,46400,46400,0
20240909,190600,973748600,46400,46400,46400,46400,0
20240909,190500,973748600,46400,46400,46400,46400,0
20240909,190400,973748600,46400,46400,46400,46400,0
20240909,190300,973748600,46400,46400,46400,46400,0
20240909,190200,973748600,46400,46400,46400,46400,0
20240909,190100,973748600,46400,46400,46400,46400,0
20240909,190000,973748600,46400,46400,46400,46400,0
20240909,185900,973748600,46400,46400,46400,46400,0
20240909,185800,973748600,46400,46400,46400,46400,0
20240909,185700,973748600,46400,46400,46400,46400,0
20240909,185600,973748600,46400,46400,46400,46400,0
20240909,185500,973748600,46400,46400,46400,46400,0
20240909,185400,973748600,46400,46400,46400,46400,0
20240909,185300,973748600,46400,46400,46400,46400,0
20240909,185200,973748600,46400,46400,46400,46400,0
20240909,185100,973748600,46400,46400,46400,46400,0
20240909,185000,973748600,46400,46400,46400,46400,0
20240909,184900,973748600,46400,46400,46400,46400,0
20240909,184800,973748600,46400,46400,46400,46400,0
20240909,184700,973748600,46400,46400,46400,46400,0
20240909,184600,973748600,46400,46400,46400,46400,1002
20240909,184500,973748600,46400,46400,46400,46400,0
20240909,184400,973748600,46400,46400,46400,46400,0
20240909,184300,973748600,46400,46400,46400,46400,0
20240909,184200,973748600,46400,46400,46400,46400,0
20240909,184100,973748600,46400,46400,46400,46400,0
20240909,184000,973748600,46400,46400,46400,46400,0
20240909,183900,973748600,46400,46400,46400,46400,0
20240909,183800,973748600,46400,46400,46400,46400,0
20240909,183700,973748600,46400,46400,46400,46400,0
20240909,183600,973748600,46400,46400,46400,46400,0
20240909,183500,973748600,46400,46400,46400,46400,0
20240909,183400,973748600,46400,46400,46400,46400,0
20240909,183300,973748600,46400,46400,46400,46400,0
20240909,183200,973748600,46400,46400,46400,46400,0
20240909,183100,973748600,46400,46400,46400,46400,0
20240909,183000,973748600,46400,46400,46400,46400,0
20240909,182900,973748600,46400,46400,46400,46400,0
20240909,182800,973748600,46400,46400,46400,46400,0
20240909,182700,973748600,46400,46400,46400,46400,0
20240909,182600,973748600,46400,46400,46400,46400,0
20240909,182500,973748600,46400,46400,46400,46400,0
20240909,182400,973748600,46400,46400,46400,46400,0
20240909,182300,973748600,46400,46400,46400,46400,0
20240909,182200,973748600,46400,46400,46400,46400,0
20240909,182100,973748600,46400,46400,46400,46400,0
20240909,182000,973748600,46400,46400,46400,46400,0
20240909,181900,973748600,46400,46400,46400,46400,0
20240909,181800,973748600,46400,46400,46400,46400,0
20240909,181700,973748600,46400,46400,46400,46400,0
20240909,181600,973748600,46400,46400,46400,46400,1002
20240909,181500,973748600,46400,46400,46400,46400,0
20240909,181400,973748600,46400,46400,46400,46400,0
20240909,181300,973748600,46400,46400,46400,46400,0
20240909,181200,973748600,46400,46400,46400,46400,0
20240909,181100,973748600,46400,46400,46400,46400,0
20240909,181000,973748600,46400,46400,46400,46400,0
20240909,180900,973748600,46400,46400,46400,46400,0
20240909,180800,973748600,46400,46400,46400,46400,0
20240909,180700,973748600,46400,46400,46400,46400,0
20240909,180600,973748600,46400,46400,46400,46400,0
20240909,180500,973748600,46400,46400,46400,46400,0
20240909,180400,973748600,46400,46400,46400,46400,0
20240909,180300,973748600,46400,46400,46400,46400,0
20240909,180200,973748600,46400,46400,46400,46400,0
20240909,180100,973748600,46400,46400,46400,46400,0
20240909,180000,973748600,46400,46400,46400,46400,0
20240909,175900,973748600,46400,46400,46400,46400,0
20240909,175800,973748600,46400,46400,46400,46400,0
20240909,175700,973748600,46400,46400,46400,46400,0
20240909,175600,973748600,46400,46400,46400,46400,0
20240909,175500,973748600,46400,46400,46400,46400,0
20240909,175400,973748600,46400,46400,46400,46400,0
20240909,175300,973748600,46400,46400,46400,46400,0
20240909,175200,973748600,46400,46400,46400,46400,0
20240909,175100,973748600,46400,46400,46400,46400,0
20240909,175000,973748600,46400,46400,46400,46400,0
20240909,174900,973748600,46400,46400,46400,46400,0
20240909,174800,973748600,46400,46400,46400,46400,0
20240909,174700,973748600,46400,46400,46400,46400,0
20240909,174600,973748600,46400,46400,46400,46400,1002
20240909,174500,973748600,46400,46400,46400,46400,0
20240909,174400,973748600,46400,46400,46400,46400,0
20240909,174300,973748600,46400,46400,46400,46400,0
20240909,174200,973748600,46400,46400,46400,46400,0
20240909,174100,973748600,46400,46400,46400,46400,0
20240909,174000,973748600,46400,46400,46400,46400,0
20240909,173900,973748600,46400,46400,46400,46400,0
20240909,173800,973748600,46400,46400,46400,46400,0
20240909,173700,973748600,46400,46400,46400,46400,0
20240909,173600,973748600,46400,46400,46400,46400,0
20240909,173500,973748600,46400,46400,46400,46400,0
20240909,173400,973748600,46400,46400,46400,46400,0
20240909,173300,973748600,46400,46400,46400,46400,0
20240909,173200,973748600,46400,46400,46400,46400,0
20240909,173100,973748600,46400,46400,46400,46400,0
20240909,173000,973748600,46400,46400,46400,46400,0
20240909,172900,973748600,46400,46400,46400,46400,0
20240909,172800,973748600,46400,46400,46400,46400,0
20240909,172700,973748600,46400,46400,46400,46400,0
20240909,172600,973748600,46400,46400,46400,46400,0
20240909,172500,973748600,46400,46400,46400,46400,0
20240909,172400,973748600,46400,46400,46400,46400,0
20240909,172300,973748600,46400,46400,46400,46400,0
20240909,172200,973748600,46400,46400,46400,46400,0
20240909,172100,973748600,46400,46400,46400,46400,0
20240909,172000,973748600,46400,46400,46400,46400,0
20240909,171900,973748600,46400,46400,46400,46400,0
20240909,171800,973748600,46400,46400,46400,46400,0
20240909,171700,973748600,46400,46400,46400,46400,0
20240909,171600,973748600,46400,46400,46400,46400,1002
20240909,171500,973748600,46400,46400,46400,46400,0
20240909,171400,973748600,46400,46400,46400,46400,0
20240909,171300,973748600,46400,46400,46400,46400,0
20240909,171200,973748600,46400,46400,46400,46400,0
20240909,171100,973748600,46400,46400,46400,46400,0
20240909,171000,973748600,46400,46400,46400,46400,0
20240909,170900,973748600,46400,46400,46400,46400,0
20240909,170800,973748600,46400,46400,46400,46400,0
20240909,170700,973748600,46400,46400,46400,46400,0
20240909,170600,973748600,46400,46400,46400,46400,0
20240909,170500,973748600,46400,46400,46400,46400,0
20240909,170400,973748600,46400,46400,46400,46400,0
20240909,170300,973748600,46400,46400,46400,46400,0
20240909,170200,973748600,46400,46400,46400,46400,0
20240909,170100,973748600,46400,46400,46400,46400,0
20240909,170000,973748600,46400,46400,46400,46400,0
20240909,165900,973748600,46400,46400,46400,46400,0
20240909,165800,973748600,46400,46400,46400,46400,0
20240909,165700,973748600,46400,46400,46400,46400,0
20240909,165600,973748600,46400,46400,46400,46400,0
20240909,165500,973748600,46400,46400,46400,46400,0
20240909,165400,973748600,46400,46400,46400,46400,0
20240909,165300,973748600,46400,46400,46400,46400,0
20240909,165200,973748600,46400,46400,46400,46400,0
20240909,165100,973748600,46400,46400,46400,46400,0
20240909,165000,973748600,46400,46400,46400,46400,0
20240909,164900,973748600,46400,46400,46400,46400,0
20240909,164800,973748600,46400,46400,46400,46400,0
20240909,164700,973748600,46400,46400,46400,46400,0
20240909,164600,973748600,46400,46400,46400,46400,1002
20240909,164500,973748600,46400,46400,46400,46400,0
20240909,164400,973748600,46400,46400,46400,46400,0
20240909,164300,973748600,46400,46400,46400,46400,0
20240909,164200,973748600,46400,46400,46400,46400,0
20240909,164100,973748600,46400,46400,46400,46400,0
20240909,164000,973748600,46400,46400,46400,46400,0
20240909,163900,973748600,46400,46400,46400,46400,0
20240909,163800,973748600,46400,46400,46400,46400,0
20240909,163700,973748600,46400,46400,46400,46400,0
20240909,163600,973748600,46400,46400,46400,46400,0
20240909,163500,973748600,46400,46400,46400,46400,0
20240909,163400,973748600,46400,46400,46400,46400,0
20240909,163300,973748600,46400,46400,46400,46400,0
20240909,163200,973748600,46400,46400,46400,46400,0
20240909,163100,973748600,46400,46400,46400,46400,0
20240909,163000,973748600,46400,46400,46400,46400,0
20240909,162900,973748600,46400,46400,46400,46400,0
20240909,162800,973748600,46400,46400,46400,46400,0
20240909,162700,973748600,46400,46400,46400,46400,0
20240909,162600,973748600,46400,46400,46400,46400,0
20240909,162500,973748600,46400,46400,46400,46400,0
20240909,162400,973748600,46400,46400,46400,46400,0
20240909,162300,973748600,46400,46400,46400,46400,0
20240909,162200,973748600,46400,46400,46400,46400,0
20240909,162100,973748600,46400,46400,46400,46400,0
20240909,162000,973748600,46400,46400,46400,46400,0
20240909,161900,973748600,46400,46400,46400,46400,0
20240909,161800,973748600,46400,46400,46400,46400,0
20240909,161700,973748600,46400,46400,46400,46400,0
20240909,161600,973748600,46400,46400,46400,46400,1002
20240909,161500,973748600,46400,46400,46400,46400,0
20240909,161400,973748600,46400,46400,46400,46400,0
20240909,161300,973748600,46400,46400,46400,46400,0
20240909,161200,973748600,46400,46400,46400,46400,0
20240909,161100,973748600,46400,46400,46400,46400,0
20240909,161000,973748600,46400,46400,46400,46400,0
20240909,160900,973748600,46400,46400,46400,46400,0
20240909,160800,973748600,46400,46400,46400,46400,0
20240909,160700,973748600,46400,46400,46400,46400,0
20240909,160600,973748600,46400,46400,46400,46400,0
20240909,160500,973748600,46400,46400,46400,46400,0
20240909,160400,973748600,46400,46400,46400,46400,0
20240909,160300,973748600,46400,46400,46400,46400,0
20240909,160200,973748600,46400,46400,46400,46400,0
20240909,160100,973748600,46400,46400,46400,46400,0
20240909,160000,973748600,46400,46400,46400,46400,0
20240909,155900,973748600,46400,46400,46400,46400,0
20240909,155800,973748600,46400,46400,46400,46400,0
20240909,155700,973748600,46400,46400,46400,46400,0
20240909,155600,973748600,46400,46400,46400,46400,0
20240909,155500,973748600,46400,46400,46400,46400,0
20240909,155400,973748600,46400,46400,46400,46400,0
20240909,155300,973748600,46400,46400,46400,46400,0
20240909,155200,973748600,46400,46400,46400,46400,0
20240909,155100,973748600,46400,46400,46400,46400,0
20240909,155000,973748600,46400,46400,46400,46400,0
20240909,154900,973748600,46400,46400,46400,46400,0
20240909,154800,973748600,46400,46400,46400,46400,0
20240909,154700,973748600,46400,46400,46400,46400,0
20240909,154600,973748600,46400,46400,46400,46400,1002
20240909,154500,973748600,46400,46400,46400,46400,0
20240909,154400,973748600,46400,46400,46400,46400,0
20240909,154300,973748600,46400,46400,46400,46400,0
20240909,154200,973748600,46400,46400,46400,46400,0
20240909,154100,973748600,46400,46400,46400,46400,0
20240909,154000,973748600,46400,46400,46400,46400,0
20240909,153900,973748600,46400,46400,46400,46400,0
20240909,153800,973748600,46400,46400,46400,46400,0
20240909,153700,973748600,46400,46400,46400,46400,0
20240909,153600,973748600,46400,46400,46400,46400,0
20240909,153500,973748600,46400,46400,46400,46400,0
20240909,153400,973748600,46400,46400,46400,46400,0
20240909,153300,973748600,46400,46400,46400,46400,0
20240909,153200,973748600,46400,46400,46400,46400,0
20240909,153100,973748600,46400,46400,46400,46400,0
20240909,153000,973748600,46400,46400,46400,46400,1002
20240909,152900,927255800,45950,45950,45950,45950,0
20240909,152800,927255800,45950,45950,45950,45950,0
20240909,152700,927255800,45950,45950,45950,45950,0
20240909,152600,927255800,45950,45950,45950,45950,0
20240909,152500,927255800,45950,45950,45950,45950,0
20240909,152400,927255800,45950,45950,45950,45950,0
20240909,152300,927255800,45950,45950,45950,45950,0
20240909,152200,927255800,45950,45950,45950,45950,0
20240909,152100,927255800,45950,45950,45950,45950,0
20240909,152000,927255800,45950,45950,45950,45950,0
20240909,151900,927255800,45950,45600,45950,45400,445
20240909,151800,906909800,45600,45550,45600,45550,35
20240909,151700,905314400,45400,45450,45450,45400,101
20240909,151600,900728950,45400,45600,45600,45400,211
20240909,151500,891133350,45650,45650,45700,45650,66
20240909,151400,888119950,45650,45650,45650,45650,13
20240909,151300,887526500,45600,45600,45600,45600,116
20240909,151200,882236900,45600,45650,45650,45600,16
20240909,151100,881507250,45600,45600,45600,45600,1
20240909,151000,881461650,45600,45600,45600,45600,3
20240909,150900,881324850,45600,45550,45600,45550,81
20240909,150800,877633200,45550,45550,45550,45550,38
20240909,150700,875902300,45550,45450,45550,45450,111
20240909,150600,870856250,45450,45450,45500,45450,138
20240909,150500,864583450,45500,45550,45550,45500,65
20240909,150400,861623700,45600,45600,45600,45600,32
20240909,150300,860164500,45550,45450,45550,45450,68
20240909,150200,857071400,45450,45500,45500,45450,11
20240909,150100,856571400,45450,45500,45550,45450,50
20240909,150000,854297850,45450,45400,45450,45400,96
20240909,145900,849934750,45450,45450,45450,45450,1
20240909,145800,849889300,45450,45450,45450,45450,2
20240909,145700,849798400,45400,45450,45450,45400,32
20240909,145600,848345400,45450,45450,45450,45450,2
20240909,145500,848254500,45450,45500,45500,45450,12
20240909,145400,847708950,45500,45550,45550,45500,14
20240909,145300,847071400,45550,45700,45700,45550,122
20240909,145200,841509600,45650,45650,45700,45650,44
20240909,145100,839500950,45600,45600,45600,45600,39
20240909,145000,837722550,45750,45600,45800,45500,91
20240909,144900,833576250,45600,45600,45600,45600,15
20240909,144800,832892250,45650,45850,45850,45600,131
20240909,144700,826916750,45700,45700,45700,45700,0
20240909,144600,826916750,45700,45700,45700,45700,2
20240909,144500,826825350,45700,45700,45700,45700,3
20240909,144400,826688250,45700,45750,45850,45700,20
20240909,144300,825774050,45750,45850,45850,45750,269
20240909,144200,813453950,45800,45900,45900,45800,4
20240909,144100,813270500,45900,45900,45900,45850,58
20240909,144000,810609050,45900,45950,45950,45900,3
20240909,143900,810471300,45950,45950,45950,45950,3
20240909,143800,810333450,45850,45850,45850,45850,1
20240909,143700,810287600,45900,45950,45950,45900,112
20240909,143600,805146350,45950,45950,45950,45950,1
20240909,143500,805100400,45900,45900,45900,45900,0
20240909,143400,805100400,45900,45950,45950,45900,10
20240909,143300,804641250,45900,45950,45950,45900,2
20240909,143200,804549400,45950,45950,45950,45950,19
20240909,143100,803676350,45900,45900,45900,45800,848
20240909,143000,764830800,45900,45900,45900,45850,12
20240909,142900,764280500,45850,45900,45900,45850,21
20240909,142800,763316650,45900,45900,45900,45900,3
20240909,142700,763178950,45850,45900,45900,45850,23
20240909,142600,762124250,45900,45900,45900,45850,34
20240909,142500,760564150,45900,45850,45900,45850,3
20240909,142400,760426500,45850,45900,45900,45850,44
20240909,142300,758407850,45900,45900,45900,45900,46
20240909,142200,756296450,45900,45950,45950,45900,19
20240909,142100,755424250,45950,45950,45950,45950,26
20240909,142000,754229550,45850,45900,45950,45850,13
20240909,141900,753632850,45900,45950,45950,45900,11
20240909,141800,753127900,45950,45950,45950,45950,26
20240909,141700,751933200,45950,45950,45950,45950,24
20240909,141600,750830400,45950,45900,45950,45900,32
20240909,141500,749360550,45950,45950,45950,45900,26
20240909,141400,748166000,45950,45950,45950,45950,2
20240909,141300,748074100,45950,45950,45950,45900,47
20240909,141200,745914550,45950,45900,45950,45900,26
20240909,141100,744719900,45950,45900,45950,45900,5
20240909,141000,744490350,45800,45800,45800,45750,121
20240909,140900,738949550,45800,45800,45800,45800,2
20240909,140800,738857950,45750,45750,45750,45750,0
20240909,140700,738857950,45750,45800,45800,45750,21
20240909,140600,737897100,45900,45900,45900,45900,17
20240909,140500,737116800,45800,45800,45800,45800,4
20240909,140400,736933600,45800,45850,45850,45800,248
20240909,140300,725569350,45950,45850,45950,45850,76
20240909,140200,722082700,45900,45900,45900,45900,0
20240909,140100,722082700,45900,45900,45900,45900,37
20240909,140000,720384400,45900,45850,45900,45850,18
20240909,135900,719558700,45850,45900,46000,45850,71
20240909,135800,716299450,45900,45900,45900,45900,10
20240909,135700,715840450,45950,45950,45950,45950,0
20240909,135600,715840450,45950,45950,45950,45950,18
20240909,135500,715013350,45950,45950,45950,45950,15
20240909,135400,714324100,45900,45900,45900,45800,12
20240909,135300,713773400,45900,45900,45900,45900,1
20240909,135200,713727500,45900,45900,45900,45900,22
20240909,135100,712717700,45750,45750,45750,45750,0
20240909,135000,712717700,45750,45700,45750,45700,2
20240909,134900,712626250,45900,45700,45900,45700,36
20240909,134800,710976050,45700,45700,45700,45700,2
20240909,134700,710884650,45700,45700,45700,45700,5
20240909,134600,710656150,45650,45650,45650,45650,1
20240909,134500,710610500,45850,45850,45850,45850,15
20240909,134400,709922750,45650,45800,45800,45650,22
20240909,134300,708915450,45600,45600,45600,45600,0
20240909,134200,708915450,45600,45600,45600,45600,0
20240909,134100,708915450,45600,45800,45800,45600,16
20240909,134000,708182850,45600,45650,45650,45600,175
20240909,133900,700194750,45850,45850,45850,45850,0
20240909,133800,700194750,45850,45850,45850,45850,23
20240909,133700,699140200,45850,45650,45850,45650,14
20240909,133600,698499100,45850,45850,45850,45850,10
20240909,133500,698040600,45850,45850,45850,45850,10
20240909,133400,697582100,45750,45750,45750,45750,0
20240909,133300,697582100,45750,45750,45750,45750,22
20240909,133200,696575600,45900,45900,45900,45900,0
20240909,133100,696575600,45900,45900,45900,45900,0
20240909,133000,696575600,45900,45900,45900,45900,0
20240909,132900,696575600,45900,45850,45900,45850,60
20240909,132800,693822850,45850,45900,45900,45850,58
20240909,132700,691162850,45900,45900,45900,45900,37
20240909,132600,689464550,45850,45850,45850,45850,25
20240909,132500,688318300,45800,45800,45800,45800,32
20240909,132400,686852700,45700,45700,45700,45700,1
20240909,132300,686807000,45700,45700,45850,45700,17
20240909,132200,686028000,45750,45750,45750,45750,42
20240909,132100,684106500,45750,45750,45750,45750,5
20240909,132000,683877750,45750,45750,45750,45750,1
20240909,131900,683832000,45800,45800,45800,45800,30
20240909,131800,682458000,45900,45900,45900,45900,19
20240909,131700,681585900,45900,45900,45900,45900,0
20240909,131600,681585900,45900,45900,45900,45900,21
20240909,131500,680622000,45800,45800,45800,45800,1
20240909,131400,680576200,45850,45850,45850,45850,25
20240909,131300,679429950,45800,45800,45800,45800,0
20240909,131200,679429950,45800,45750,45800,45750,20
20240909,131100,678514000,45650,45750,45800,45650,22
20240909,131000,677506800,45750,45700,45800,45700,52
20240909,130900,675128500,45650,45650,45650,45650,65
20240909,130800,672161250,45600,45650,45650,45600,22
20240909,130700,671157450,45650,45650,45650,45650,9
20240909,130600,670746600,45650,45650,45700,45650,62
20240909,130500,667915100,45550,45700,45700,45550,151
20240909,130400,661030300,45750,45750,45750,45750,3
20240909,130300,660893050,45800,45800,45800,45800,0
20240909,130200,660893050,45800,45650,45800,45600,87
20240909,130100,656922100,45750,45800,45800,45750,48
20240909,130000,654725200,45750,45750,45750,45750,17
20240909,125900,653947450,45750,45750,45750,45750,55
20240909,125800,651431200,45750,45800,45800,45750,25
20240909,125700,650286250,45800,45800,45800,45800,1
20240909,125600,650240450,45800,45800,45800,45800,15
20240909,125500,649553450,45800,45800,45800,45800,0
20240909,125400,649553450,45800,45700,45800,45700,44
20240909,125300,647538600,45600,45750,45750,45600,27
20240909,125200,646304450,45750,45750,45750,45750,9
20240909,125100,645892700,45700,45600,45700,45600,15
20240909,125000,645207700,45600,45600,45600,45600,0
20240909,124900,645207700,45600,45800,45800,45600,21
20240909,124800,644246100,45750,45750,45750,45750,0
20240909,124700,644246100,45750,45800,45800,45750,18
20240909,124600,643421750,45750,45550,45750,45550,13
20240909,124500,642828000,45700,45800,45800,45700,72
20240909,124400,639532050,45800,45750,45800,45750,25
20240909,124300,638387300,45750,45750,45750,45750,0
20240909,124200,638387300,45750,45700,45750,45700,30
20240909,124100,637015300,45700,45700,45700,45700,3
20240909,124000,636878200,45700,45750,45750,45700,38
20240909,123900,635140800,45750,45750,45750,45750,9
20240909,123800,634729050,45750,45750,45750,45750,16
20240909,123700,633997050,45800,45800,45800,45800,1
20240909,123600,633951250,45750,45650,45750,45650,22
20240909,123500,632944850,45750,45650,45750,45650,18
20240909,123400,632122250,45650,45650,45650,45650,6
20240909,123300,631848350,45650,45650,45650,45650,12
20240909,123200,631300550,45650,45700,45700,45500,59
20240909,123100,628607300,45700,45700,45700,45700,17
20240909,123000,627830400,45700,45700,45700,45700,1
20240909,122900,627784700,45750,45750,45750,45750,85
20240909,122800,623895950,45650,45650,45650,45650,8
20240909,122700,623530750,45700,45700,45750,45700,79
20240909,122600,619919900,45750,45750,45750,45750,34
20240909,122500,618364400,45750,45750,45750,45750,25
20240909,122400,617220650,45800,45800,45800,45800,20
20240909,122300,616304650,45800,45800,45800,45750,50
20240909,122200,614015850,45800,45800,45800,45800,20
20240909,122100,613099850,45750,45700,45750,45700,57
20240909,122000,610492150,45700,45700,45700,45700,16
20240909,121900,609760950,45700,45650,45700,45650,13
20240909,121800,609166900,45700,45700,45700,45700,1
20240909,121700,609121200,45700,45700,45700,45700,28
20240909,121600,607841600,45650,45600,45650,45600,8
20240909,121500,607476750,45600,45600,45600,45600,28
20240909,121400,606199950,45500,45500,45500,45500,1
20240909,121300,606154450,45600,45600,45600,45600,0
20240909,121200,606154450,45600,45600,45600,45600,23
20240909,121100,605105650,45550,45550,45550,45550,5
20240909,121000,604877900,45550,45500,45600,45500,12
20240909,120900,604331150,45500,45550,45600,45500,52
20240909,120800,601962550,45550,45600,45600,45550,2
20240909,120700,601871400,45550,45550,45550,45550,97
20240909,120600,597453050,45550,45450,45550,45450,12
20240909,120500,596907050,45550,45550,45550,45550,0
20240909,120400,596907050,45550,45550,45550,45550,18
20240909,120300,596087150,45550,45550,45550,45550,7
20240909,120200,595768300,45600,45600,45600,45600,4
20240909,120100,595585900,45550,45500,45600,45450,88
20240909,120000,591579900,45500,45500,45500,45500,40
20240909,115900,589759900,45450,45450,45450,45450,38
20240909,115800,588032800,45350,45350,45350,45350,0
20240909,115700,588032800,45350,45350,45350,45350,1
20240909,115600,587987450,45350,45350,45350,45350,4
20240909,115500,587806050,45350,45350,45350,45350,8
20240909,115400,587443250,45300,45300,45300,45300,21
20240909,115300,586491950,45300,45300,45300,45300,82
20240909,115200,582777350,45350,45350,45350,45350,23
20240909,115100,581734300,45350,45350,45350,45300,27
20240909,115000,580509950,45350,45450,45450,45350,94
20240909,114900,576241950,45400,45400,45400,45400,10
20240909,114800,575787950,45400,45400,45450,45400,55
20240909,114700,573288550,45400,45400,45400,45400,5
20240909,114600,573061550,45450,45450,45450,45450,24
20240909,114500,571970750,45400,45400,45400,45400,22
20240909,114400,570971950,45350,45250,45350,45250,28
20240909,114300,569702250,45300,45300,45300,45300,5
20240909,114200,569475750,45400,45400,45400,45400,31
20240909,114100,568068350,45400,45400,45400,45400,5
20240909,114000,567841350,45450,45250,45450,45250,35
20240909,113900,566254200,45450,45450,45450,45450,14
20240909,113800,565617900,45350,45300,45350,45300,40
20240909,113700,563805750,45300,45300,45300,45300,0
20240909,113600,563805750,45300,45300,45300,45300,0
20240909,113500,563805750,45300,45300,45300,45250,47
20240909,113400,561676700,45300,45300,45300,45300,0
20240909,113300,561676700,45300,45250,45300,45250,169
20240909,113200,554026450,45200,45200,45200,45200,1
20240909,113100,553981250,45200,45200,45250,45200,30
20240909,113000,552624750,45150,45150,45200,45150,60
20240909,112900,549915200,45150,45150,45150,45150,8
20240909,112800,549554000,45200,45250,45300,45200,160
20240909,112700,542317400,45200,45250,45250,45200,32
20240909,112600,540869950,45200,45250,45250,45200,7
20240909,112500,540553250,45250,45250,45250,45250,0
20240909,112400,540553250,45250,45200,45250,45200,47
20240909,112300,538427850,45200,45200,45200,45200,13
20240909,112200,537840250,45150,45050,45200,45050,82
20240909,112100,534140400,45000,45000,45000,45000,198
20240909,112000,525230400,44950,45000,45000,44950,57
20240909,111900,522667400,45000,45000,45000,45000,123
20240909,111800,517132400,45000,44950,45000,44950,10
20240909,111700,516682450,45000,45000,45000,45000,19
20240909,111600,515827450,45000,45000,45000,45000,39
20240909,111500,514072450,45000,45000,45000,45000,207
20240909,111400,504757450,44950,44950,44950,44950,0
20240909,111300,504757450,44950,45000,45000,44950,16
20240909,111200,504037500,45000,45000,45000,45000,10
20240909,111100,503587500,44950,45000,45000,44950,95
20240909,111000,499313150,45000,45000,45000,45000,0
20240909,110900,499313150,45000,45000,45000,45000,1
20240909,110800,499268150,45050,45050,45050,45050,5
20240909,110700,499042900,45050,45050,45050,45050,1
20240909,110600,498997850,45050,45000,45050,45000,66
20240909,110500,496027500,45000,45000,45000,45000,1
20240909,110400,495982500,45050,45050,45050,45050,0
20240909,110300,495982500,45050,45050,45050,45050,1
20240909,110200,495937450,45050,45050,45050,45050,5
20240909,110100,495712200,45000,44950,45000,44950,180
20240909,110000,487614350,44950,45000,45000,44950,13
20240909,105900,487029950,44950,44900,44950,44900,6
20240909,105800,486760500,44900,44900,44900,44900,36
20240909,105700,485144100,44900,44950,44950,44900,100
20240909,105600,480650500,45000,44950,45000,44950,2
20240909,105500,480560550,45000,45000,45000,45000,87
20240909,105400,476645550,45000,45000,45000,45000,22
20240909,105300,475655550,45000,45000,45000,45000,7
20240909,105200,475340550,45000,44900,45000,44900,14
20240909,105100,474711100,44950,44700,44950,44700,296
20240909,105000,461449750,44550,44550,44550,44550,10
20240909,104900,461004250,44750,44750,44800,44550,182
20240909,104800,452885250,44700,44750,44750,44700,17
20240909,104700,452125000,44750,44800,44800,44750,41
20240909,104600,450288250,44850,44850,44850,44850,29
20240909,104500,448987600,44850,44850,44850,44850,0
20240909,104400,448987600,44850,44750,44850,44700,494
20240909,104300,426858500,44700,44700,44700,44700,1
20240909,104200,426813800,44750,44750,44750,44750,8
20240909,104100,426455800,44750,44800,44800,44750,45
20240909,104000,424441950,44700,44700,44700,44700,0
20240909,103900,424441950,44700,44850,44850,44700,140
20240909,103800,418176200,44850,44900,44900,44850,74
20240909,103700,414854350,44900,44900,44900,44900,3
20240909,103600,414719650,44950,44950,44950,44950,5
20240909,103500,414494900,44900,44900,44900,44900,10
20240909,103400,414045900,44900,44950,44950,44900,11
20240909,103300,413551500,44900,44900,44900,44900,40
20240909,103200,411755500,44900,44900,44900,44900,15
20240909,103100,411082000,44900,44900,44900,44900,0
20240909,103000,411082000,44900,44950,44950,44900,24
20240909,102900,410003400,45000,44950,45000,44950,39
20240909,102800,408249600,44950,44950,44950,44950,45
20240909,102700,406226850,44950,44950,44950,44950,2
20240909,102600,406136950,44950,44950,44950,44950,21
20240909,102500,405193000,44950,44950,44950,44950,53
20240909,102400,402810650,44950,44950,44950,44950,0
20240909,102300,402810650,44950,44900,44950,44900,13
20240909,102200,402226400,44900,44900,44900,44900,11
20240909,102100,401732500,44900,44800,44900,44800,18
20240909,102000,400924400,44750,44750,44750,44750,3
20240909,101900,400790150,44750,44750,44750,44750,3
20240909,101800,400655900,44700,45050,45050,44700,77
20240909,101700,397205350,45050,45100,45100,45000,9
20240909,101600,396800200,45000,45150,45150,45000,14
20240909,101500,396170050,45150,45150,45150,45150,0
20240909,101400,396170050,45150,45100,45150,45100,47
20240909,101300,394049500,45100,45100,45150,45100,25
20240909,101200,392921500,45200,45200,45200,45200,7
20240909,101100,392605100,45200,45100,45200,45050,220
20240909,101000,382680250,45100,44800,45100,44800,1545
20240909,100900,313349300,44800,44800,44800,44750,48
20240909,100800,311199550,44800,44800,44800,44750,136
20240909,100700,305106800,44800,44750,44800,44750,2
20240909,100600,305017250,44700,44750,44750,44700,28
20240909,100500,303764450,44750,44750,44750,44750,17
20240909,100400,303003700,44750,44700,44750,44700,22
20240909,100300,302019250,44700,44750,44750,44700,7
20240909,100200,301706100,44750,44750,44750,44750,18
20240909,100100,300900600,44750,44800,44800,44750,84
20240909,100000,297137900,44800,44800,44800,44800,25
20240909,095900,296017900,44800,44800,44800,44800,2
20240909,095800,295928300,44800,44800,44800,44800,36
20240909,095700,294315500,44850,44850,44850,44850,32
20240909,095600,292880300,44850,44850,44850,44850,3
20240909,095500,292745750,44800,44800,44800,44800,0
20240909,095400,292745750,44800,44800,44800,44800,7
20240909,095300,292432150,44800,44700,44850,44650,44
20240909,095200,290463100,44700,44700,44700,44600,128
20240909,095100,284747750,44700,44650,44700,44650,33
20240909,095000,283274100,44700,44850,44850,44700,85
20240909,094900,279472600,44850,44850,44850,44850,0
20240909,094800,279472600,44850,44850,44850,44850,34
20240909,094700,277947700,44850,44700,44850,44700,50
20240909,094600,275709000,44800,44750,44800,44750,10
20240909,094500,275261400,44800,44800,44800,44800,5
20240909,094400,275037400,44800,44850,44850,44700,22
20240909,094300,274053050,44800,44800,44800,44800,133
20240909,094200,268094650,44850,44850,44850,44850,5
20240909,094100,267870400,44850,44850,44850,44850,66
20240909,094000,264910300,44850,44850,44850,44850,0
20240909,093900,264910300,44850,44850,44850,44850,6
20240909,093800,264641200,44850,44850,44850,44650,73
20240909,093700,261369150,44900,44900,44900,44900,7
20240909,093600,261054850,44850,44850,44850,44850,93
20240909,093500,256883800,44850,44650,44850,44650,3
20240909,093400,256749450,44700,44750,44750,44700,128
20240909,093300,251026950,44750,44900,44900,44750,272
20240909,093200,238827050,44900,45100,45100,44900,71
20240909,093100,235627500,44900,44950,44950,44900,6
20240909,093000,235357900,44900,44900,44900,44800,13
20240909,092900,234774900,44950,45000,45000,44950,27
20240909,092800,233560100,44950,45000,45000,44900,33
20240909,092700,232075700,45100,44900,45100,44900,18
20240909,092600,231267300,44900,44900,45000,44900,191
20240909,092500,222684700,44900,44850,44900,44850,89
20240909,092400,218690800,44850,44650,44850,44650,186
20240909,092300,210373100,44650,44600,44650,44600,51
20240909,092200,208098150,44600,44600,44600,44600,18
20240909,092100,207295350,44500,44600,44600,44500,70
20240909,092000,204179150,44650,44500,44650,44500,128
20240909,091900,198474900,44500,44550,44550,44500,3
20240909,091800,198341350,44550,44500,44550,44500,41
20240909,091700,196516300,44550,44550,44550,44500,58
20240909,091600,193932650,44550,44500,44550,44500,211
20240909,091500,184536350,44500,44550,44550,44450,114
20240909,091400,179462550,44550,44500,44550,44450,363
20240909,091300,163310500,44450,44450,44500,44450,20
20240909,091200,162420650,44500,44550,44550,44050,117
20240909,091100,157233700,44500,44450,44650,44450,41
20240909,091000,155407950,44650,44650,44700,44650,50
20240909,090900,153173500,44700,44350,44750,44350,374
20240909,090800,136543500,44300,44200,44350,44200,450
20240909,090700,116642250,44200,44150,44200,44150,103
20240909,090600,112092500,44200,44000,44200,44000,25
20240909,090500,110988500,44050,43900,44200,43900,183
20240909,090400,102932250,43900,44100,44100,43900,289
20240909,090300,90238850,44250,44350,44400,44250,62
20240909,090200,87489500,44400,44200,44450,44200,102
20240909,090100,82957050,44100,43850,44500,43850,175
20240909,090000,75227450,43600,43500,43950,43500,1728