KissMeData/464280/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213600,15666567900,29800,29800,29800,29800,9126
20240909,213500,15666567900,29800,29800,29800,29800,0
20240909,213400,15666567900,29800,29800,29800,29800,0
20240909,213300,15666567900,29800,29800,29800,29800,0
20240909,213200,15666567900,29800,29800,29800,29800,0
20240909,213100,15666567900,29800,29800,29800,29800,0
20240909,213000,15666567900,29800,29800,29800,29800,0
20240909,212900,15666567900,29800,29800,29800,29800,0
20240909,212800,15666567900,29800,29800,29800,29800,0
20240909,212700,15666567900,29800,29800,29800,29800,0
20240909,212600,15666567900,29800,29800,29800,29800,0
20240909,212500,15666567900,29800,29800,29800,29800,0
20240909,212400,15666567900,29800,29800,29800,29800,0
20240909,212300,15666567900,29800,29800,29800,29800,0
20240909,212200,15666567900,29800,29800,29800,29800,0
20240909,212100,15666567900,29800,29800,29800,29800,0
20240909,212000,15666567900,29800,29800,29800,29800,0
20240909,211900,15666567900,29800,29800,29800,29800,0
20240909,211800,15666567900,29800,29800,29800,29800,0
20240909,211700,15666567900,29800,29800,29800,29800,0
20240909,211600,15666567900,29800,29800,29800,29800,0
20240909,211500,15666567900,29800,29800,29800,29800,0
20240909,211400,15666567900,29800,29800,29800,29800,0
20240909,211300,15666567900,29800,29800,29800,29800,0
20240909,211200,15666567900,29800,29800,29800,29800,0
20240909,211100,15666567900,29800,29800,29800,29800,0
20240909,211000,15666567900,29800,29800,29800,29800,0
20240909,210900,15666567900,29800,29800,29800,29800,0
20240909,210800,15666567900,29800,29800,29800,29800,0
20240909,210700,15666567900,29800,29800,29800,29800,0
20240909,210600,15666567900,29800,29800,29800,29800,9126
20240909,210500,15666567900,29800,29800,29800,29800,0
20240909,210400,15666567900,29800,29800,29800,29800,0
20240909,210300,15666567900,29800,29800,29800,29800,0
20240909,210200,15666567900,29800,29800,29800,29800,0
20240909,210100,15666567900,29800,29800,29800,29800,0
20240909,210000,15666567900,29800,29800,29800,29800,0
20240909,205900,15666567900,29800,29800,29800,29800,0
20240909,205800,15666567900,29800,29800,29800,29800,0
20240909,205700,15666567900,29800,29800,29800,29800,0
20240909,205600,15666567900,29800,29800,29800,29800,0
20240909,205500,15666567900,29800,29800,29800,29800,0
20240909,205400,15666567900,29800,29800,29800,29800,0
20240909,205300,15666567900,29800,29800,29800,29800,0
20240909,205200,15666567900,29800,29800,29800,29800,0
20240909,205100,15666567900,29800,29800,29800,29800,0
20240909,205000,15666567900,29800,29800,29800,29800,0
20240909,204900,15666567900,29800,29800,29800,29800,0
20240909,204800,15666567900,29800,29800,29800,29800,0
20240909,204700,15666567900,29800,29800,29800,29800,0
20240909,204600,15666567900,29800,29800,29800,29800,0
20240909,204500,15666567900,29800,29800,29800,29800,0
20240909,204400,15666567900,29800,29800,29800,29800,0
20240909,204300,15666567900,29800,29800,29800,29800,0
20240909,204200,15666567900,29800,29800,29800,29800,0
20240909,204100,15666567900,29800,29800,29800,29800,0
20240909,204000,15666567900,29800,29800,29800,29800,0
20240909,203900,15666567900,29800,29800,29800,29800,0
20240909,203800,15666567900,29800,29800,29800,29800,0
20240909,203700,15666567900,29800,29800,29800,29800,0
20240909,203600,15666567900,29800,29800,29800,29800,9126
20240909,203500,15666567900,29800,29800,29800,29800,0
20240909,203400,15666567900,29800,29800,29800,29800,0
20240909,203300,15666567900,29800,29800,29800,29800,0
20240909,203200,15666567900,29800,29800,29800,29800,0
20240909,203100,15666567900,29800,29800,29800,29800,0
20240909,203000,15666567900,29800,29800,29800,29800,0
20240909,202900,15666567900,29800,29800,29800,29800,0
20240909,202800,15666567900,29800,29800,29800,29800,0
20240909,202700,15666567900,29800,29800,29800,29800,0
20240909,202600,15666567900,29800,29800,29800,29800,0
20240909,202500,15666567900,29800,29800,29800,29800,0
20240909,202400,15666567900,29800,29800,29800,29800,0
20240909,202300,15666567900,29800,29800,29800,29800,0
20240909,202200,15666567900,29800,29800,29800,29800,0
20240909,202100,15666567900,29800,29800,29800,29800,0
20240909,202000,15666567900,29800,29800,29800,29800,0
20240909,201900,15666567900,29800,29800,29800,29800,0
20240909,201800,15666567900,29800,29800,29800,29800,0
20240909,201700,15666567900,29800,29800,29800,29800,0
20240909,201600,15666567900,29800,29800,29800,29800,0
20240909,201500,15666567900,29800,29800,29800,29800,0
20240909,201400,15666567900,29800,29800,29800,29800,0
20240909,201300,15666567900,29800,29800,29800,29800,0
20240909,201200,15666567900,29800,29800,29800,29800,0
20240909,201100,15666567900,29800,29800,29800,29800,0
20240909,201000,15666567900,29800,29800,29800,29800,0
20240909,200900,15666567900,29800,29800,29800,29800,0
20240909,200800,15666567900,29800,29800,29800,29800,0
20240909,200700,15666567900,29800,29800,29800,29800,0
20240909,200600,15666567900,29800,29800,29800,29800,9126
20240909,200500,15666567900,29800,29800,29800,29800,0
20240909,200400,15666567900,29800,29800,29800,29800,0
20240909,200300,15666567900,29800,29800,29800,29800,0
20240909,200200,15666567900,29800,29800,29800,29800,0
20240909,200100,15666567900,29800,29800,29800,29800,0
20240909,200000,15666567900,29800,29800,29800,29800,0
20240909,195900,15666567900,29800,29800,29800,29800,0
20240909,195800,15666567900,29800,29800,29800,29800,0
20240909,195700,15666567900,29800,29800,29800,29800,0
20240909,195600,15666567900,29800,29800,29800,29800,0
20240909,195500,15666567900,29800,29800,29800,29800,0
20240909,195400,15666567900,29800,29800,29800,29800,0
20240909,195300,15666567900,29800,29800,29800,29800,0
20240909,195200,15666567900,29800,29800,29800,29800,0
20240909,195100,15666567900,29800,29800,29800,29800,0
20240909,195000,15666567900,29800,29800,29800,29800,0
20240909,194900,15666567900,29800,29800,29800,29800,0
20240909,194800,15666567900,29800,29800,29800,29800,0
20240909,194700,15666567900,29800,29800,29800,29800,0
20240909,194600,15666567900,29800,29800,29800,29800,0
20240909,194500,15666567900,29800,29800,29800,29800,0
20240909,194400,15666567900,29800,29800,29800,29800,0
20240909,194300,15666567900,29800,29800,29800,29800,0
20240909,194200,15666567900,29800,29800,29800,29800,0
20240909,194100,15666567900,29800,29800,29800,29800,0
20240909,194000,15666567900,29800,29800,29800,29800,0
20240909,193900,15666567900,29800,29800,29800,29800,0
20240909,193800,15666567900,29800,29800,29800,29800,0
20240909,193700,15666567900,29800,29800,29800,29800,0
20240909,193600,15666567900,29800,29800,29800,29800,9126
20240909,193500,15666567900,29800,29800,29800,29800,0
20240909,193400,15666567900,29800,29800,29800,29800,0
20240909,193300,15666567900,29800,29800,29800,29800,0
20240909,193200,15666567900,29800,29800,29800,29800,0
20240909,193100,15666567900,29800,29800,29800,29800,0
20240909,193000,15666567900,29800,29800,29800,29800,0
20240909,192900,15666567900,29800,29800,29800,29800,0
20240909,192800,15666567900,29800,29800,29800,29800,0
20240909,192700,15666567900,29800,29800,29800,29800,0
20240909,192600,15666567900,29800,29800,29800,29800,0
20240909,192500,15666567900,29800,29800,29800,29800,0
20240909,192400,15666567900,29800,29800,29800,29800,0
20240909,192300,15666567900,29800,29800,29800,29800,0
20240909,192200,15666567900,29800,29800,29800,29800,0
20240909,192100,15666567900,29800,29800,29800,29800,0
20240909,192000,15666567900,29800,29800,29800,29800,0
20240909,191900,15666567900,29800,29800,29800,29800,0
20240909,191800,15666567900,29800,29800,29800,29800,0
20240909,191700,15666567900,29800,29800,29800,29800,0
20240909,191600,15666567900,29800,29800,29800,29800,0
20240909,191500,15666567900,29800,29800,29800,29800,0
20240909,191400,15666567900,29800,29800,29800,29800,0
20240909,191300,15666567900,29800,29800,29800,29800,0
20240909,191200,15666567900,29800,29800,29800,29800,0
20240909,191100,15666567900,29800,29800,29800,29800,0
20240909,191000,15666567900,29800,29800,29800,29800,0
20240909,190900,15666567900,29800,29800,29800,29800,0
20240909,190800,15666567900,29800,29800,29800,29800,0
20240909,190700,15666567900,29800,29800,29800,29800,0
20240909,190600,15666567900,29800,29800,29800,29800,9126
20240909,190500,15666567900,29800,29800,29800,29800,0
20240909,190400,15666567900,29800,29800,29800,29800,0
20240909,190300,15666567900,29800,29800,29800,29800,0
20240909,190200,15666567900,29800,29800,29800,29800,0
20240909,190100,15666567900,29800,29800,29800,29800,0
20240909,190000,15666567900,29800,29800,29800,29800,0
20240909,185900,15666567900,29800,29800,29800,29800,0
20240909,185800,15666567900,29800,29800,29800,29800,0
20240909,185700,15666567900,29800,29800,29800,29800,0
20240909,185600,15666567900,29800,29800,29800,29800,0
20240909,185500,15666567900,29800,29800,29800,29800,0
20240909,185400,15666567900,29800,29800,29800,29800,0
20240909,185300,15666567900,29800,29800,29800,29800,0
20240909,185200,15666567900,29800,29800,29800,29800,0
20240909,185100,15666567900,29800,29800,29800,29800,0
20240909,185000,15666567900,29800,29800,29800,29800,0
20240909,184900,15666567900,29800,29800,29800,29800,0
20240909,184800,15666567900,29800,29800,29800,29800,0
20240909,184700,15666567900,29800,29800,29800,29800,0
20240909,184600,15666567900,29800,29800,29800,29800,0
20240909,184500,15666567900,29800,29800,29800,29800,0
20240909,184400,15666567900,29800,29800,29800,29800,0
20240909,184300,15666567900,29800,29800,29800,29800,0
20240909,184200,15666567900,29800,29800,29800,29800,0
20240909,184100,15666567900,29800,29800,29800,29800,0
20240909,184000,15666567900,29800,29800,29800,29800,0
20240909,183900,15666567900,29800,29800,29800,29800,0
20240909,183800,15666567900,29800,29800,29800,29800,0
20240909,183700,15666567900,29800,29800,29800,29800,0
20240909,183600,15666567900,29800,29800,29800,29800,9126
20240909,183500,15666567900,29800,29800,29800,29800,0
20240909,183400,15666567900,29800,29800,29800,29800,0
20240909,183300,15666567900,29800,29800,29800,29800,0
20240909,183200,15666567900,29800,29800,29800,29800,0
20240909,183100,15666567900,29800,29800,29800,29800,0
20240909,183000,15666567900,29800,29800,29800,29800,0
20240909,182900,15666567900,29800,29800,29800,29800,0
20240909,182800,15666567900,29800,29800,29800,29800,0
20240909,182700,15666567900,29800,29800,29800,29800,0
20240909,182600,15666567900,29800,29800,29800,29800,0
20240909,182500,15666567900,29800,29800,29800,29800,0
20240909,182400,15666567900,29800,29800,29800,29800,0
20240909,182300,15666567900,29800,29800,29800,29800,0
20240909,182200,15666567900,29800,29800,29800,29800,0
20240909,182100,15666567900,29800,29800,29800,29800,0
20240909,182000,15666567900,29800,29800,29800,29800,0
20240909,181900,15666567900,29800,29800,29800,29800,0
20240909,181800,15666567900,29800,29800,29800,29800,0
20240909,181700,15666567900,29800,29800,29800,29800,0
20240909,181600,15666567900,29800,29800,29800,29800,0
20240909,181500,15666567900,29800,29800,29800,29800,0
20240909,181400,15666567900,29800,29800,29800,29800,0
20240909,181300,15666567900,29800,29800,29800,29800,0
20240909,181200,15666567900,29800,29800,29800,29800,0
20240909,181100,15666567900,29800,29800,29800,29800,0
20240909,181000,15666567900,29800,29800,29800,29800,0
20240909,180900,15666567900,29800,29800,29800,29800,0
20240909,180800,15666567900,29800,29800,29800,29800,0
20240909,180700,15666567900,29800,29800,29800,29800,0
20240909,180600,15666567900,29800,29800,29800,29800,9126
20240909,180500,15666567900,29800,29800,29800,29800,0
20240909,180400,15666567900,29800,29800,29800,29800,0
20240909,180300,15666567900,29800,29800,29800,29800,0
20240909,180200,15666567900,29800,29800,29800,29800,0
20240909,180100,15666567900,29800,29800,29800,29800,0
20240909,180000,15666567900,29800,29800,29800,29800,0
20240909,175900,15666567900,29800,29800,29800,29800,0
20240909,175800,15666567900,29800,29800,29800,29800,0
20240909,175700,15666567900,29800,29800,29800,29800,0
20240909,175600,15666567900,29800,29800,29800,29800,0
20240909,175500,15666567900,29800,29800,29800,29800,0
20240909,175400,15666567900,29800,29800,29800,29800,0
20240909,175300,15666567900,29800,29800,29800,29800,0
20240909,175200,15666567900,29800,29800,29800,29800,0
20240909,175100,15666567900,29800,29800,29800,29800,0
20240909,175000,15666567900,29800,29800,29800,29800,0
20240909,174900,15666567900,29800,29800,29800,29800,0
20240909,174800,15666567900,29800,29800,29800,29800,0
20240909,174700,15666567900,29800,29800,29800,29800,0
20240909,174600,15666567900,29800,29800,29800,29800,0
20240909,174500,15666567900,29800,29800,29800,29800,0
20240909,174400,15666567900,29800,29800,29800,29800,0
20240909,174300,15666567900,29800,29800,29800,29800,0
20240909,174200,15666567900,29800,29800,29800,29800,0
20240909,174100,15666567900,29800,29800,29800,29800,0
20240909,174000,15666567900,29800,29800,29800,29800,0
20240909,173900,15666567900,29800,29800,29800,29800,0
20240909,173800,15666567900,29800,29800,29800,29800,0
20240909,173700,15666567900,29800,29800,29800,29800,0
20240909,173600,15666567900,29800,29800,29800,29800,9126
20240909,173500,15666567900,29800,29800,29800,29800,0
20240909,173400,15666567900,29800,29800,29800,29800,0
20240909,173300,15666567900,29800,29800,29800,29800,0
20240909,173200,15666567900,29800,29800,29800,29800,0
20240909,173100,15666567900,29800,29800,29800,29800,0
20240909,173000,15666567900,29800,29800,29800,29800,0
20240909,172900,15666567900,29800,29800,29800,29800,0
20240909,172800,15666567900,29800,29800,29800,29800,0
20240909,172700,15666567900,29800,29800,29800,29800,0
20240909,172600,15666567900,29800,29800,29800,29800,0
20240909,172500,15666567900,29800,29800,29800,29800,0
20240909,172400,15666567900,29800,29800,29800,29800,0
20240909,172300,15666567900,29800,29800,29800,29800,0
20240909,172200,15666567900,29800,29800,29800,29800,0
20240909,172100,15666567900,29800,29800,29800,29800,0
20240909,172000,15666567900,29800,29800,29800,29800,0
20240909,171900,15666567900,29800,29800,29800,29800,0
20240909,171800,15666567900,29800,29800,29800,29800,0
20240909,171700,15666567900,29800,29800,29800,29800,0
20240909,171600,15666567900,29800,29800,29800,29800,0
20240909,171500,15666567900,29800,29800,29800,29800,0
20240909,171400,15666567900,29800,29800,29800,29800,0
20240909,171300,15666567900,29800,29800,29800,29800,0
20240909,171200,15666567900,29800,29800,29800,29800,0
20240909,171100,15666567900,29800,29800,29800,29800,0
20240909,171000,15666567900,29800,29800,29800,29800,0
20240909,170900,15666567900,29800,29800,29800,29800,0
20240909,170800,15666567900,29800,29800,29800,29800,0
20240909,170700,15666567900,29800,29800,29800,29800,0
20240909,170600,15666567900,29800,29800,29800,29800,9126
20240909,170500,15666567900,29800,29800,29800,29800,0
20240909,170400,15666567900,29800,29800,29800,29800,0
20240909,170300,15666567900,29800,29800,29800,29800,0
20240909,170200,15666567900,29800,29800,29800,29800,0
20240909,170100,15666567900,29800,29800,29800,29800,0
20240909,170000,15666567900,29800,29800,29800,29800,0
20240909,165900,15666567900,29800,29800,29800,29800,0
20240909,165800,15666567900,29800,29800,29800,29800,0
20240909,165700,15666567900,29800,29800,29800,29800,0
20240909,165600,15666567900,29800,29800,29800,29800,0
20240909,165500,15666567900,29800,29800,29800,29800,0
20240909,165400,15666567900,29800,29800,29800,29800,0
20240909,165300,15666567900,29800,29800,29800,29800,0
20240909,165200,15666567900,29800,29800,29800,29800,0
20240909,165100,15666567900,29800,29800,29800,29800,0
20240909,165000,15666567900,29800,29800,29800,29800,0
20240909,164900,15666567900,29800,29800,29800,29800,0
20240909,164800,15666567900,29800,29800,29800,29800,0
20240909,164700,15666567900,29800,29800,29800,29800,0
20240909,164600,15666567900,29800,29800,29800,29800,0
20240909,164500,15666567900,29800,29800,29800,29800,0
20240909,164400,15666567900,29800,29800,29800,29800,0
20240909,164300,15666567900,29800,29800,29800,29800,0
20240909,164200,15666567900,29800,29800,29800,29800,0
20240909,164100,15666567900,29800,29800,29800,29800,0
20240909,164000,15666567900,29800,29800,29800,29800,0
20240909,163900,15666567900,29800,29800,29800,29800,0
20240909,163800,15666567900,29800,29800,29800,29800,0
20240909,163700,15666567900,29800,29800,29800,29800,0
20240909,163600,15666567900,29800,29800,29800,29800,9126
20240909,163500,15666567900,29800,29800,29800,29800,0
20240909,163400,15666567900,29800,29800,29800,29800,0
20240909,163300,15666567900,29800,29800,29800,29800,0
20240909,163200,15666567900,29800,29800,29800,29800,0
20240909,163100,15666567900,29800,29800,29800,29800,0
20240909,163000,15666567900,29800,29800,29800,29800,0
20240909,162900,15666567900,29800,29800,29800,29800,0
20240909,162800,15666567900,29800,29800,29800,29800,0
20240909,162700,15666567900,29800,29800,29800,29800,0
20240909,162600,15666567900,29800,29800,29800,29800,0
20240909,162500,15666567900,29800,29800,29800,29800,0
20240909,162400,15666567900,29800,29800,29800,29800,0
20240909,162300,15666567900,29800,29800,29800,29800,0
20240909,162200,15666567900,29800,29800,29800,29800,0
20240909,162100,15666567900,29800,29800,29800,29800,0
20240909,162000,15666567900,29800,29800,29800,29800,0
20240909,161900,15666567900,29800,29800,29800,29800,0
20240909,161800,15666567900,29800,29800,29800,29800,0
20240909,161700,15666567900,29800,29800,29800,29800,0
20240909,161600,15666567900,29800,29800,29800,29800,0
20240909,161500,15666567900,29800,29800,29800,29800,0
20240909,161400,15666567900,29800,29800,29800,29800,0
20240909,161300,15666567900,29800,29800,29800,29800,0
20240909,161200,15666567900,29800,29800,29800,29800,0
20240909,161100,15666567900,29800,29800,29800,29800,0
20240909,161000,15666567900,29800,29800,29800,29800,0
20240909,160900,15666567900,29800,29800,29800,29800,0
20240909,160800,15666567900,29800,29800,29800,29800,0
20240909,160700,15666567900,29800,29800,29800,29800,0
20240909,160600,15666567900,29800,29800,29800,29800,9126
20240909,160500,15666567900,29800,29800,29800,29800,0
20240909,160400,15666567900,29800,29800,29800,29800,0
20240909,160300,15666567900,29800,29800,29800,29800,0
20240909,160200,15666567900,29800,29800,29800,29800,0
20240909,160100,15666567900,29800,29800,29800,29800,0
20240909,160000,15666567900,29800,29800,29800,29800,0
20240909,155900,15666567900,29800,29800,29800,29800,0
20240909,155800,15666567900,29800,29800,29800,29800,0
20240909,155700,15666567900,29800,29800,29800,29800,0
20240909,155600,15666567900,29800,29800,29800,29800,0
20240909,155500,15666567900,29800,29800,29800,29800,0
20240909,155400,15666567900,29800,29800,29800,29800,0
20240909,155300,15666567900,29800,29800,29800,29800,0
20240909,155200,15666567900,29800,29800,29800,29800,0
20240909,155100,15666567900,29800,29800,29800,29800,0
20240909,155000,15666567900,29800,29800,29800,29800,0
20240909,154900,15666567900,29800,29800,29800,29800,0
20240909,154800,15666567900,29800,29800,29800,29800,0
20240909,154700,15666567900,29800,29800,29800,29800,0
20240909,154600,15666567900,29800,29800,29800,29800,0
20240909,154500,15666567900,29800,29800,29800,29800,0
20240909,154400,15666567900,29800,29800,29800,29800,0
20240909,154300,15666567900,29800,29800,29800,29800,0
20240909,154200,15666567900,29800,29800,29800,29800,0
20240909,154100,15666567900,29800,29800,29800,29800,0
20240909,154000,15666567900,29800,29800,29800,29800,0
20240909,153900,15666567900,29800,29800,29800,29800,0
20240909,153800,15666567900,29800,29800,29800,29800,0
20240909,153700,15666567900,29800,29800,29800,29800,0
20240909,153600,15666567900,29800,29800,29800,29800,9126
20240909,153500,15666567900,29800,29800,29800,29800,0
20240909,153400,15666567900,29800,29800,29800,29800,0
20240909,153300,15666567900,29800,29800,29800,29800,0
20240909,153200,15666567900,29800,29800,29800,29800,0
20240909,153100,15666567900,29800,29800,29800,29800,0
20240909,153000,15666567900,29800,29800,29800,29800,9126
20240909,152900,15394613100,29750,29750,29750,29750,0
20240909,152800,15394613100,29750,29750,29750,29750,0
20240909,152700,15394613100,29750,29750,29750,29750,0
20240909,152600,15394613100,29750,29750,29750,29750,0
20240909,152500,15394613100,29750,29750,29750,29750,0
20240909,152400,15394613100,29750,29750,29750,29750,0
20240909,152300,15394613100,29750,29750,29750,29750,0
20240909,152200,15394613100,29750,29750,29750,29750,0
20240909,152100,15394613100,29750,29750,29750,29750,0
20240909,152000,15394613100,29750,29750,29750,29750,0
20240909,151900,15394613100,29750,29750,29850,29700,3237
20240909,151800,15298248400,29750,29900,29900,29750,3254
20240909,151700,15201260950,29900,29950,29950,29850,1486
20240909,151600,15156838500,29950,29950,30000,29900,1129
20240909,151500,15123038500,29900,29850,29950,29800,1619
20240909,151400,15074744800,29850,29850,29850,29800,919
20240909,151300,15047342150,29850,29950,30000,29850,1743
20240909,151200,14995237350,29950,29950,30000,29950,342
20240909,151100,14984993550,29900,29850,29950,29850,222
20240909,151000,14978359300,29850,30000,30000,29850,1657
20240909,150900,14928743950,30000,29900,30000,29900,869
20240909,150800,14902743350,29900,30050,30050,29900,4517
20240909,150700,14767432250,30050,30000,30050,29950,1824
20240909,150600,14712733100,30050,29950,30050,29950,564
20240909,150500,14695825600,29950,30200,30200,29950,3932
20240909,150400,14577750550,30200,30150,30200,30100,1016
20240909,150300,14547153750,30150,30250,30250,30100,608
20240909,150200,14528834700,30150,30150,30250,30100,438
20240909,150100,14515633000,30300,30350,30350,30100,807
20240909,150000,14491265500,30350,30350,30400,30250,513
20240909,145900,14475707850,30400,30350,30600,30350,780
20240909,145800,14451982850,30350,30550,30550,30350,2575
20240909,145700,14373528000,30550,30650,30700,30400,3268
20240909,145600,14273698100,30650,30100,30700,30100,5535
20240909,145500,14105416200,30100,30100,30150,30000,2794
20240909,145400,14021538300,30100,30150,30200,30100,548
20240909,145300,14005028400,30150,30200,30200,30150,385
20240909,145200,13993411500,30200,30200,30200,30150,501
20240909,145100,13978284300,30200,30200,30200,30200,234
20240909,145000,13971217500,30200,30200,30200,30150,497
20240909,144900,13956210150,30200,30200,30250,30200,523
20240909,144800,13940413550,30200,30250,30250,30150,2955
20240909,144700,13851148650,30250,30250,30250,30200,646
20240909,144600,13831612750,30300,30200,30300,30200,499
20240909,144500,13816530350,30250,30200,30250,30100,722
20240909,144400,13794762250,30100,30200,30200,30100,289
20240909,144300,13786055750,30200,30250,30250,30200,376
20240909,144200,13774687100,30250,30250,30250,30200,299
20240909,144100,13765647350,30200,30150,30250,30150,479
20240909,144000,13751192150,30150,30150,30150,30150,105
20240909,143900,13748026400,30150,30200,30200,30150,18
20240909,143800,13747483100,30100,30200,30200,30100,461
20240909,143700,13733587200,30200,30200,30200,30200,487
20240909,143600,13718879800,30200,30300,30300,30200,334
20240909,143500,13708775650,30300,30300,30350,30250,363
20240909,143400,13697778500,30300,30300,30350,30300,62
20240909,143300,13695899700,30300,30300,30350,30300,330
20240909,143200,13685893200,30400,30450,30450,30350,213
20240909,143100,13679421750,30450,30350,30450,30250,1430
20240909,143000,13636040700,30400,30350,30450,30350,732
20240909,142900,13613788100,30350,30450,30450,30250,934
20240909,142800,13585419950,30500,30400,30650,30400,2865
20240909,142700,13497930250,30400,30350,30450,30350,1238
20240909,142600,13460300100,30350,30200,30350,30150,1319
20240909,142500,13420346950,30250,30250,30300,30200,1623
20240909,142400,13371201450,30250,30100,30250,30100,799
20240909,142300,13347067300,30100,30050,30150,30000,272
20240909,142200,13338891750,30050,30000,30050,30000,431
20240909,142100,13325945650,30000,29950,30000,29950,95
20240909,142000,13323096250,30000,30000,30050,30000,80
20240909,141900,13320696200,30000,30000,30000,30000,17
20240909,141800,13320186200,30000,30000,30000,30000,54
20240909,141700,13318566200,30000,30000,30000,30000,396
20240909,141600,13306686200,30000,30050,30050,30000,167
20240909,141500,13301675950,30000,30050,30050,30000,160
20240909,141400,13296870900,30050,30050,30050,30000,64
20240909,141300,13294949950,30050,30000,30050,30000,19
20240909,141200,13294379400,30000,30000,30050,30000,277
20240909,141100,13286068400,30000,30000,30000,29900,199
20240909,141000,13280103400,29900,30050,30050,29900,1340
20240909,140900,13239961200,30100,30050,30100,30050,96
20240909,140800,13237076050,30050,30100,30100,30050,466
20240909,140700,13223051150,30100,30150,30150,30100,645
20240909,140600,13203625500,30200,30250,30250,30200,196
20240909,140500,13197700650,30200,30300,30300,30200,264
20240909,140400,13189712150,30300,30300,30300,30300,352
20240909,140300,13179046550,30300,30300,30350,30300,585
20240909,140200,13161320950,30300,30300,30350,30300,535
20240909,140100,13145105650,30300,30300,30350,30300,444
20240909,140000,13131652200,30300,30300,30300,30250,184
20240909,135900,13126079850,30300,30400,30400,30250,1188
20240909,135800,13090064900,30400,30300,30450,30300,677
20240909,135700,13069513550,30300,30250,30300,30250,676
20240909,135600,13049054750,30250,30200,30250,30150,526
20240909,135500,13033159450,30150,30200,30200,30150,63
20240909,135400,13031259100,30250,30150,30250,30150,854
20240909,135300,13005485050,30150,30200,30200,30150,262
20240909,135200,12997581100,30150,30200,30250,30100,518
20240909,135100,12981946600,30200,30150,30250,30100,775
20240909,135000,12958555150,30150,30000,30150,30000,45
20240909,134900,12957205000,30000,30150,30150,29950,1172
20240909,134800,12922006350,30200,30150,30200,30150,776
20240909,134700,12898589650,30100,30100,30150,30100,773
20240909,134600,12875317000,30100,30000,30100,30000,469
20240909,134500,12861222650,30000,30000,30000,30000,16
20240909,134400,12860742650,29950,29900,29950,29900,118
20240909,134300,12857211700,29850,29900,29950,29850,366
20240909,134200,12846275700,29900,29850,29900,29800,86
20240909,134100,12843708450,29800,29850,29850,29800,112
20240909,134000,12840368500,29850,29850,29850,29850,66
20240909,133900,12838398400,29850,29800,29900,29800,375
20240909,133800,12827219900,29800,29900,29900,29800,676
20240909,133700,12807027600,29950,29950,30000,29950,369
20240909,133600,12795970800,30000,29950,30000,29950,259
20240909,133500,12788213100,29950,29950,29950,29950,730
20240909,133400,12766349600,29950,29950,29950,29950,25
20240909,133300,12765600850,30000,30000,30000,30000,231
20240909,133200,12758670850,30000,30000,30000,29950,443
20240909,133100,12745386500,30000,30000,30000,30000,539
20240909,133000,12729216500,30000,29950,30000,29950,2
20240909,132900,12729156550,29950,29850,29950,29850,129
20240909,132800,12725300900,29900,29900,29900,29900,37
20240909,132700,12724194600,29900,29950,30000,29900,317
20240909,132600,12714703750,29950,29900,29950,29900,224
20240909,132500,12707998650,29900,29900,29900,29900,128
20240909,132400,12704171450,29900,29850,29900,29850,252
20240909,132300,12696644150,29850,29900,29900,29850,179
20240909,132200,12691300550,29900,29950,29950,29900,411
20240909,132100,12679009600,29950,29900,29950,29900,38
20240909,132000,12677872550,29950,29950,29950,29850,166
20240909,131900,12672912200,30000,30000,30100,30000,581
20240909,131800,12655453250,30050,29800,30050,29800,841
20240909,131700,12630308750,29800,29850,29850,29800,188
20240909,131600,12624705800,29800,29800,29800,29800,248
20240909,131500,12617315400,29800,29750,29800,29750,363
20240909,131400,12606503950,29750,29800,29800,29750,319
20240909,131300,12597005150,29750,29750,29800,29750,372
20240909,131200,12585928950,29800,29750,29800,29750,144
20240909,131100,12581643700,29750,29800,29800,29750,460
20240909,131000,12567947900,29800,29750,29800,29700,568
20240909,130900,12551052250,29750,29750,29800,29750,123
20240909,130800,12547392750,29800,29800,29850,29700,1411
20240909,130700,12505429350,29800,29700,29800,29700,722
20240909,130600,12483938600,29750,29750,29750,29700,406
20240909,130500,12471874450,29750,29750,29800,29700,709
20240909,130400,12450786150,29800,29850,29850,29800,484
20240909,130300,12436362600,29800,29850,29850,29800,250
20240909,130200,12428902750,29800,29900,29900,29800,264
20240909,130100,12421028500,29900,29800,29900,29800,25
20240909,130000,12420282700,29800,29850,29850,29800,244
20240909,125900,12413011000,29850,29850,29850,29850,236
20240909,125800,12405966400,29900,29850,29900,29850,19
20240909,125700,12405399050,29850,29950,29950,29850,51
20240909,125600,12403875750,29950,29950,29950,29950,32
20240909,125500,12402917350,29950,29950,29950,29850,33
20240909,125400,12401930000,30000,29850,30000,29850,766
20240909,125300,12379049700,29850,29900,29900,29850,82
20240909,125200,12376598400,29850,29850,29900,29850,104
20240909,125100,12373493900,29850,29850,29850,29850,317
20240909,125000,12364031450,29900,29850,29900,29850,721
20240909,124900,12342509300,29900,29950,29950,29900,558
20240909,124800,12325821700,29950,29950,29950,29950,37
20240909,124700,12324713550,29950,30000,30000,29950,178
20240909,124600,12319381150,29950,30000,30000,29950,116
20240909,124500,12315906150,30000,30050,30050,30000,390
20240909,124400,12304205600,30000,30000,30050,30000,676
20240909,124300,12283901100,30000,30000,30000,30000,91
20240909,124200,12281171100,30000,29950,30000,29950,22
20240909,124100,12280511650,29950,30050,30050,29900,423
20240909,124000,12267842600,30050,30000,30050,30000,106
20240909,123900,12264662050,30000,29850,30000,29850,1424
20240909,123800,12222033650,29850,29850,29900,29850,308
20240909,123700,12212839750,29850,29900,29900,29850,428
20240909,123600,12200048900,29850,29900,29900,29850,163
20240909,123500,12195183100,29900,29850,29900,29850,63
20240909,123400,12193300800,29900,29850,29900,29850,179
20240909,123300,12187957600,29900,29900,29900,29850,161
20240909,123200,12183143750,29850,29850,29950,29850,364
20240909,123100,12172265650,29850,29900,29900,29850,80
20240909,123000,12169875900,29900,29900,29900,29850,1052
20240909,122900,12138421700,29900,30000,30000,29900,426
20240909,122800,12125668200,30000,30000,30000,29950,836
20240909,122700,12100601050,30000,30100,30100,30000,367
20240909,122600,12089579550,30100,30100,30100,30100,0
20240909,122500,12089579550,30100,30050,30100,30050,229
20240909,122400,12082695450,30050,30100,30150,30050,557
20240909,122300,12065930650,30100,30100,30150,30100,58
20240909,122200,12064184800,30150,30100,30150,30100,517
20240909,122100,12048601600,30100,30050,30100,30050,338
20240909,122000,12038444650,30050,30050,30050,30050,10
20240909,121900,12038144150,30050,30050,30050,30050,46
20240909,121800,12036761850,30050,30000,30050,30000,286
20240909,121700,12028174500,30050,30000,30050,30000,152
20240909,121600,12023609500,30000,30050,30050,30000,473
20240909,121500,12009406200,30050,30050,30050,29950,359
20240909,121400,11998648650,30050,30000,30050,30000,73
20240909,121300,11996458150,30000,29900,30000,29900,67
20240909,121200,11994450750,29900,29900,29900,29900,39
20240909,121100,11993284650,29850,29850,29850,29850,345
20240909,121000,11982986400,29850,29900,29900,29850,79
20240909,120900,11980625050,29850,29900,29900,29850,295
20240909,120800,11971817800,29900,29900,29950,29850,1354
20240909,120700,11931359450,29900,29950,30000,29900,1018
20240909,120600,11900898050,30000,30000,30000,30000,243
20240909,120500,11893608050,30050,30000,30050,30000,14
20240909,120400,11893188000,30000,30000,30000,30000,68
20240909,120300,11891148000,30000,30000,30000,30000,12
20240909,120200,11890788000,30000,30000,30000,30000,56
20240909,120100,11889108000,30000,30000,30000,30000,270
20240909,120000,11881008000,30000,30100,30100,30000,197
20240909,115900,11875078850,30100,30100,30150,30100,402
20240909,115800,11862978100,30100,30000,30100,30000,246
20240909,115700,11855579900,30000,30000,30000,30000,27
20240909,115600,11854769900,30000,30050,30050,30000,371
20240909,115500,11843622650,30050,30000,30050,30000,24
20240909,115400,11842902000,30000,29950,30000,29950,139
20240909,115300,11838737550,29950,29950,29950,29950,0
20240909,115200,11838737550,29950,30000,30000,29950,253
20240909,115100,11831157700,29950,30100,30100,29950,413
20240909,115000,11818769600,30100,30000,30100,30000,96
20240909,114900,11815883850,30000,30000,30000,30000,87
20240909,114800,11813273850,30000,29950,30000,29950,356
20240909,114700,11802609750,29900,30000,30000,29900,3
20240909,114600,11802519950,29950,29950,30000,29950,340
20240909,114500,11792336700,29950,30050,30050,29950,304
20240909,114400,11783218250,30050,30000,30050,30000,197
20240909,114300,11777302600,29950,29900,29950,29900,252
20240909,114200,11769758100,29900,29850,29900,29850,546
20240909,114100,11753437450,29900,29900,29950,29850,452
20240909,114000,11739925400,29900,29800,29900,29800,144
20240909,113900,11735622200,29800,29850,29850,29800,270
20240909,113800,11727569500,29850,29900,29900,29850,71
20240909,113700,11725447200,29850,29800,29950,29800,899
20240909,113600,11698653850,29800,29900,29900,29800,751
20240909,113500,11676273850,29900,29850,29900,29700,1574
20240909,113400,11629430450,29850,29950,29950,29850,1036
20240909,113300,11598493250,29950,29900,29950,29900,368
20240909,113200,11587474800,29900,29900,29900,29900,250
20240909,113100,11579999800,29900,29900,29900,29900,332
20240909,113000,11570073000,29900,29900,29900,29850,1658
20240909,112900,11520538250,29900,29950,29950,29900,407
20240909,112800,11508355750,30000,30000,30050,30000,412
20240909,112700,11495995200,30000,30100,30100,30000,1349
20240909,112600,11455431850,30100,30100,30100,30050,434
20240909,112500,11442381900,30100,30100,30100,30050,548
20240909,112400,11425904400,30050,30100,30100,30050,230
20240909,112300,11418983950,30050,30100,30150,30050,370
20240909,112200,11407861250,30100,30200,30200,30050,1695
20240909,112100,11356853550,30200,30250,30300,30150,914
20240909,112000,11329208550,30250,30200,30250,30100,827
20240909,111900,11304251250,30200,30050,30200,30050,97
20240909,111800,11301331800,30050,30200,30200,30050,355
20240909,111700,11290655850,30200,30050,30200,30000,666
20240909,111600,11270611950,30050,30050,30250,30050,760
20240909,111500,11247757500,30050,29950,30100,29950,216
20240909,111400,11241266150,30050,30100,30100,29800,867
20240909,111300,11215351200,30100,30200,30300,30100,433
20240909,111200,11202290150,30250,30000,30300,29950,2918
20240909,111100,11114407250,30000,29900,30000,29900,175
20240909,111000,11109163200,29850,29950,30000,29850,1403
20240909,110900,11067165850,30000,30000,30000,29950,396
20240909,110800,11055290550,30000,30100,30100,30000,274
20240909,110700,11047056850,30100,30000,30100,30000,98
20240909,110600,11044111950,30100,30100,30150,30100,516
20240909,110500,11028579650,30100,30050,30100,29950,386
20240909,110400,11017008850,30050,30000,30050,29950,479
20240909,110300,11002646150,30050,30150,30150,30000,817
20240909,110200,10978089200,30150,30250,30250,30150,1225
20240909,110100,10941152650,30250,30150,30250,30100,202
20240909,110000,10935064700,30150,30200,30250,30150,792
20240909,105900,10911163500,30250,30100,30250,30100,795
20240909,105800,10887195850,30050,29950,30050,29950,574
20240909,105700,10869965350,30000,30050,30050,30000,595
20240909,105600,10852113500,30050,30050,30050,30000,766
20240909,105500,10829110450,30050,30100,30100,30050,260
20240909,105400,10821285300,30100,30000,30100,30000,400
20240909,105300,10809277250,30100,30050,30100,30000,109
20240909,105200,10806001700,30050,29950,30050,29900,1347
20240909,105100,10765640500,30000,29900,30000,29900,986
20240909,105000,10736087600,29900,29900,30000,29900,1346
20240909,104900,10695794700,29850,29850,29900,29800,231
20240909,104800,10688897400,29900,29700,29900,29700,1112
20240909,104700,10655824750,29700,29700,29700,29650,479
20240909,104600,10641612500,29700,29700,29750,29700,791
20240909,104500,10618103800,29750,29750,29800,29700,1354
20240909,104400,10577849850,29750,29850,29850,29750,1022
20240909,104300,10547413450,29850,29800,29900,29800,130
20240909,104200,10543536450,29800,29800,29950,29750,161
20240909,104100,10538738500,29950,29600,29950,29600,1258
20240909,104000,10501349000,29600,29750,29750,29600,3022
20240909,103900,10411735300,29750,29900,29900,29750,2077
20240909,103800,10349829000,29900,30000,30000,29850,1347
20240909,103700,10309530150,30050,30050,30050,30000,413
20240909,103600,10297136050,30100,30100,30100,30000,1451
20240909,103500,10253542100,30100,30000,30100,30000,1386
20240909,103400,10211882650,30000,30000,30050,30000,1653
20240909,103300,10162274950,30000,29850,30050,29850,3425
20240909,103200,10059699900,29850,29900,30050,29700,8928
20240909,103100,9793365450,29900,30300,30300,29900,5402
20240909,103000,9630763850,30300,30550,30550,30200,3146
20240909,102900,9535220300,30550,30650,30650,30550,226
20240909,102800,9528303550,30650,30650,30700,30600,405
20240909,102700,9515892400,30650,30700,30750,30650,411
20240909,102600,9503282300,30700,30650,30700,30650,369
20240909,102500,9491957700,30650,30750,30800,30650,486
20240909,102400,9477039850,30800,30700,30850,30700,1321
20240909,102300,9436440500,30700,30750,30800,30600,1383
20240909,102200,9394042300,30750,30750,30800,30750,1154
20240909,102100,9358508400,30750,30650,30800,30550,448
20240909,102000,9344772850,30600,30650,30850,30500,912
20240909,101900,9316895650,30550,30850,30850,30550,3014
20240909,101800,9224515700,30850,30700,30950,30700,1282
20240909,101700,9184996800,30700,30850,30850,30700,1378
20240909,101600,9142654300,30850,30800,30850,30700,1535
20240909,101500,9095319750,30800,30850,30900,30700,1448
20240909,101400,9050645600,30850,30750,30900,30650,3484
20240909,101300,8943251450,30750,30800,30800,30650,3061
20240909,101200,8849137700,30800,30850,30900,30750,4903
20240909,101100,8697925700,30850,30850,30850,30750,2727
20240909,101000,8613809700,30750,30850,31000,30700,5473
20240909,100900,8444966400,30850,30850,30950,30700,2451
20240909,100800,8369404500,30700,30850,30950,30600,7151
20240909,100700,8149612300,30850,30900,31000,30850,1998
20240909,100600,8087859200,30900,30800,31000,30750,3525
20240909,100500,7979036950,30800,30950,30950,30750,2462
20240909,100400,7903077900,30950,31100,31100,30800,2087
20240909,100300,7838513400,31100,30650,31100,30650,7506
20240909,100200,7606129800,30800,30700,30800,30500,5140
20240909,100100,7448563200,30750,30750,30800,30650,4529
20240909,100000,7309490700,30750,30750,30800,30700,2543
20240909,095900,7231346300,30800,30900,30900,30700,1267
20240909,095800,7192331750,30850,30850,30900,30800,541
20240909,095700,7175643000,30800,30850,30850,30700,1014
20240909,095600,7144484300,30800,30850,30900,30700,3492
20240909,095500,7036894100,30900,30600,30900,30500,2490
20240909,095400,6960436200,30600,30900,30900,30500,4150
20240909,095300,6832913150,30900,31350,31450,30350,7227
20240909,095200,6609115900,31350,31600,31700,31350,3773
20240909,095100,6490359550,31600,31700,32000,31600,7341
20240909,095000,6256954550,31700,31500,31850,31450,4041
20240909,094900,6128883150,31500,31750,31800,31250,7300
20240909,094800,5898712700,31800,31950,31950,31550,17571
20240909,094700,5339828400,31950,32050,32050,31800,16707
20240909,094600,4806363800,32000,31700,32250,31600,32522
20240909,094500,3768622350,31600,31300,31750,30950,14928
20240909,094400,3300334100,31350,30500,31500,30400,10783
20240909,094300,2964785950,30500,30750,30850,30350,4449
20240909,094200,2828572850,30750,30650,30750,30550,2163
20240909,094100,2762210900,30550,30650,30700,30550,1024
20240909,094000,2730882400,30650,30750,30900,30500,5588
20240909,093900,2559080000,30750,30700,30750,30550,2384
20240909,093800,2485989200,30700,30700,30850,30600,3681
20240909,093700,2372872250,30650,30700,30750,30400,1299
20240909,093600,2333076100,30700,30200,30700,30100,2066
20240909,093500,2270382550,30200,30200,30200,30200,157
20240909,093400,2265641150,30150,30200,30250,30100,340
20240909,093300,2255372200,30200,30100,30250,30050,571
20240909,093200,2238185900,30050,30200,30200,30050,593
20240909,093100,2220334700,30150,30400,30450,30100,675
20240909,093000,2199882000,30500,30500,30550,30350,641
20240909,092900,2180362550,30450,30300,30450,30200,502
20240909,092800,2165117100,30200,30200,30400,30050,860
20240909,092700,2139163050,30150,30500,30550,30150,1911
20240909,092600,2081171650,30500,30450,30550,30400,504
20240909,092500,2065793950,30450,30450,30600,30350,3406
20240909,092400,1962139050,30400,30550,31150,30350,10764
20240909,092300,1630127800,30600,30000,30650,30000,4987
20240909,092200,1479290050,30000,29950,30000,29900,1037
20240909,092100,1448243400,29950,30000,30050,29900,2770
20240909,092000,1365093750,30050,29750,30050,29750,2133
20240909,091900,1301325450,29750,29750,29750,29600,1134
20240909,091800,1267631100,29750,29550,29750,29550,1181
20240909,091700,1232592550,29500,29450,29600,29350,2226
20240909,091600,1167022250,29500,29600,29600,29450,369
20240909,091500,1156131250,29600,29500,29650,29450,1054
20240909,091400,1125077000,29500,29600,29650,29500,533
20240909,091300,1109326900,29600,29700,29700,29450,1768
20240909,091200,1057109750,29550,29700,29700,29500,2132
20240909,091100,994005100,29700,29750,29750,29700,1149
20240909,091000,959867150,29750,29600,29750,29550,2243
20240909,090900,893289000,29600,29700,29750,29550,1160
20240909,090800,858888450,29700,29800,29800,29700,950
20240909,090700,830634450,29750,29450,29800,29450,2582
20240909,090600,754046200,29400,29250,29450,29250,899
20240909,090500,727703500,29250,29200,29350,29050,3876
20240909,090400,614566450,29200,29450,29500,29150,1974
20240909,090300,556707300,29450,29600,29600,29450,2707
20240909,090200,476834350,29600,29600,29750,29500,1922
20240909,090100,419880950,29700,29500,29700,28650,6574
20240909,090000,227954250,29650,29700,29800,29200,7607