KissMeData/009470/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185300,31571915150,54900,54900,54900,54900,9092
20240926,185200,31571915150,54900,54900,54900,54900,0
20240926,185100,31571915150,54900,54900,54900,54900,0
20240926,185000,31571915150,54900,54900,54900,54900,0
20240926,184900,31571915150,54900,54900,54900,54900,0
20240926,184800,31571915150,54900,54900,54900,54900,0
20240926,184700,31571915150,54900,54900,54900,54900,0
20240926,184600,31571915150,54900,54900,54900,54900,0
20240926,184500,31571915150,54900,54900,54900,54900,0
20240926,184400,31571915150,54900,54900,54900,54900,0
20240926,184300,31571915150,54900,54900,54900,54900,0
20240926,184200,31571915150,54900,54900,54900,54900,0
20240926,184100,31571915150,54900,54900,54900,54900,0
20240926,184000,31571915150,54900,54900,54900,54900,0
20240926,183900,31571915150,54900,54900,54900,54900,0
20240926,183800,31571915150,54900,54900,54900,54900,0
20240926,183700,31571915150,54900,54900,54900,54900,0
20240926,183600,31571915150,54900,54900,54900,54900,0
20240926,183500,31571915150,54900,54900,54900,54900,0
20240926,183400,31571915150,54900,54900,54900,54900,0
20240926,183300,31571915150,54900,54900,54900,54900,0
20240926,183200,31571915150,54900,54900,54900,54900,0
20240926,183100,31571915150,54900,54900,54900,54900,0
20240926,183000,31571915150,54900,54900,54900,54900,0
20240926,182900,31571915150,54900,54900,54900,54900,0
20240926,182800,31571915150,54900,54900,54900,54900,0
20240926,182700,31571915150,54900,54900,54900,54900,0
20240926,182600,31571915150,54900,54900,54900,54900,0
20240926,182500,31571915150,54900,54900,54900,54900,0
20240926,182400,31571915150,54900,54900,54900,54900,0
20240926,182300,31571915150,54900,54900,54900,54900,9092
20240926,182200,31571915150,54900,54900,54900,54900,0
20240926,182100,31571915150,54900,54900,54900,54900,0
20240926,182000,31571915150,54900,54900,54900,54900,0
20240926,181900,31571915150,54900,54900,54900,54900,0
20240926,181800,31571915150,54900,54900,54900,54900,0
20240926,181700,31571915150,54900,54900,54900,54900,0
20240926,181600,31571915150,54900,54900,54900,54900,0
20240926,181500,31571915150,54900,54900,54900,54900,0
20240926,181400,31571915150,54900,54900,54900,54900,0
20240926,181300,31571915150,54900,54900,54900,54900,0
20240926,181200,31571915150,54900,54900,54900,54900,0
20240926,181100,31571915150,54900,54900,54900,54900,0
20240926,181000,31571915150,54900,54900,54900,54900,0
20240926,180900,31571915150,54900,54900,54900,54900,0
20240926,180800,31571915150,54900,54900,54900,54900,0
20240926,180700,31571915150,54900,54900,54900,54900,0
20240926,180600,31571915150,54900,54900,54900,54900,0
20240926,180500,31571915150,54900,54900,54900,54900,0
20240926,180400,31571915150,54900,54900,54900,54900,0
20240926,180300,31571915150,54900,54900,54900,54900,0
20240926,180200,31571915150,54900,54900,54900,54900,0
20240926,180100,31571915150,54900,54900,54900,54900,0
20240926,180000,31571915150,54900,54900,54900,54900,0
20240926,175900,31571915150,54900,54900,54900,54900,0
20240926,175800,31571915150,54900,54900,54900,54900,0
20240926,175700,31571915150,54900,54900,54900,54900,0
20240926,175600,31571915150,54900,54900,54900,54900,0
20240926,175500,31571915150,54900,54900,54900,54900,0
20240926,175400,31571915150,54900,54900,54900,54900,0
20240926,175300,31571915150,54900,54900,54900,54900,9092
20240926,175200,31571915150,54900,54900,54900,54900,0
20240926,175100,31571915150,54900,54900,54900,54900,0
20240926,175000,31571915150,54900,54900,54900,54900,0
20240926,174900,31571915150,54900,54900,54900,54900,0
20240926,174800,31571915150,54900,54900,54900,54900,0
20240926,174700,31571915150,54900,54900,54900,54900,0
20240926,174600,31571915150,54900,54900,54900,54900,0
20240926,174500,31571915150,54900,54900,54900,54900,0
20240926,174400,31571915150,54900,54900,54900,54900,0
20240926,174300,31571915150,54900,54900,54900,54900,0
20240926,174200,31571915150,54900,54900,54900,54900,0
20240926,174100,31571915150,54900,54900,54900,54900,0
20240926,174000,31571915150,54900,54900,54900,54900,0
20240926,173900,31571915150,54900,54900,54900,54900,0
20240926,173800,31571915150,54900,54900,54900,54900,0
20240926,173700,31571915150,54900,54900,54900,54900,0
20240926,173600,31571915150,54900,54900,54900,54900,0
20240926,173500,31571915150,54900,54900,54900,54900,0
20240926,173400,31571915150,54900,54900,54900,54900,0
20240926,173300,31571915150,54900,54900,54900,54900,0
20240926,173200,31571915150,54900,54900,54900,54900,0
20240926,173100,31571915150,54900,54900,54900,54900,0
20240926,173000,31571915150,54900,54900,54900,54900,0
20240926,172900,31571915150,54900,54900,54900,54900,0
20240926,172800,31571915150,54900,54900,54900,54900,0
20240926,172700,31571915150,54900,54900,54900,54900,0
20240926,172600,31571915150,54900,54900,54900,54900,0
20240926,172500,31571915150,54900,54900,54900,54900,0
20240926,172400,31571915150,54900,54900,54900,54900,0
20240926,172300,31571915150,54900,54900,54900,54900,9092
20240926,172200,31571915150,54900,54900,54900,54900,0
20240926,172100,31571915150,54900,54900,54900,54900,0
20240926,172000,31571915150,54900,54900,54900,54900,0
20240926,171900,31571915150,54900,54900,54900,54900,0
20240926,171800,31571915150,54900,54900,54900,54900,0
20240926,171700,31571915150,54900,54900,54900,54900,0
20240926,171600,31571915150,54900,54900,54900,54900,0
20240926,171500,31571915150,54900,54900,54900,54900,0
20240926,171400,31571915150,54900,54900,54900,54900,0
20240926,171300,31571915150,54900,54900,54900,54900,0
20240926,171200,31571915150,54900,54900,54900,54900,0
20240926,171100,31571915150,54900,54900,54900,54900,0
20240926,171000,31571915150,54900,54900,54900,54900,0
20240926,170900,31571915150,54900,54900,54900,54900,0
20240926,170800,31571915150,54900,54900,54900,54900,0
20240926,170700,31571915150,54900,54900,54900,54900,0
20240926,170600,31571915150,54900,54900,54900,54900,0
20240926,170500,31571915150,54900,54900,54900,54900,0
20240926,170400,31571915150,54900,54900,54900,54900,0
20240926,170300,31571915150,54900,54900,54900,54900,0
20240926,170200,31571915150,54900,54900,54900,54900,0
20240926,170100,31571915150,54900,54900,54900,54900,0
20240926,170000,31571915150,54900,54900,54900,54900,0
20240926,165900,31571915150,54900,54900,54900,54900,0
20240926,165800,31571915150,54900,54900,54900,54900,0
20240926,165700,31571915150,54900,54900,54900,54900,0
20240926,165600,31571915150,54900,54900,54900,54900,0
20240926,165500,31571915150,54900,54900,54900,54900,0
20240926,165400,31571915150,54900,54900,54900,54900,0
20240926,165300,31571915150,54900,54900,54900,54900,9092
20240926,165200,31571915150,54900,54900,54900,54900,0
20240926,165100,31571915150,54900,54900,54900,54900,0
20240926,165000,31571915150,54900,54900,54900,54900,0
20240926,164900,31571915150,54900,54900,54900,54900,0
20240926,164800,31571915150,54900,54900,54900,54900,0
20240926,164700,31571915150,54900,54900,54900,54900,0
20240926,164600,31571915150,54900,54900,54900,54900,0
20240926,164500,31571915150,54900,54900,54900,54900,0
20240926,164400,31571915150,54900,54900,54900,54900,0
20240926,164300,31571915150,54900,54900,54900,54900,0
20240926,164200,31571915150,54900,54900,54900,54900,0
20240926,164100,31571915150,54900,54900,54900,54900,0
20240926,164000,31571915150,54900,54900,54900,54900,0
20240926,163900,31571915150,54900,54900,54900,54900,0
20240926,163800,31571915150,54900,54900,54900,54900,0
20240926,163700,31571915150,54900,54900,54900,54900,0
20240926,163600,31571915150,54900,54900,54900,54900,0
20240926,163500,31571915150,54900,54900,54900,54900,0
20240926,163400,31571915150,54900,54900,54900,54900,0
20240926,163300,31571915150,54900,54900,54900,54900,0
20240926,163200,31571915150,54900,54900,54900,54900,0
20240926,163100,31571915150,54900,54900,54900,54900,0
20240926,163000,31571915150,54900,54900,54900,54900,0
20240926,162900,31571915150,54900,54900,54900,54900,0
20240926,162800,31571915150,54900,54900,54900,54900,0
20240926,162700,31571915150,54900,54900,54900,54900,0
20240926,162600,31571915150,54900,54900,54900,54900,0
20240926,162500,31571915150,54900,54900,54900,54900,0
20240926,162400,31571915150,54900,54900,54900,54900,0
20240926,162300,31571915150,54900,54900,54900,54900,9092
20240926,162200,31571915150,54900,54900,54900,54900,0
20240926,162100,31571915150,54900,54900,54900,54900,0
20240926,162000,31571915150,54900,54900,54900,54900,0
20240926,161900,31571915150,54900,54900,54900,54900,0
20240926,161800,31571915150,54900,54900,54900,54900,0
20240926,161700,31571915150,54900,54900,54900,54900,0
20240926,161600,31571915150,54900,54900,54900,54900,0
20240926,161500,31571915150,54900,54900,54900,54900,0
20240926,161400,31571915150,54900,54900,54900,54900,0
20240926,161300,31571915150,54900,54900,54900,54900,0
20240926,161200,31571915150,54900,54900,54900,54900,0
20240926,161100,31571915150,54900,54900,54900,54900,0
20240926,161000,31571915150,54900,54900,54900,54900,0
20240926,160900,31571915150,54900,54900,54900,54900,0
20240926,160800,31571915150,54900,54900,54900,54900,0
20240926,160700,31571915150,54900,54900,54900,54900,0
20240926,160600,31571915150,54900,54900,54900,54900,0
20240926,160500,31571915150,54900,54900,54900,54900,0
20240926,160400,31571915150,54900,54900,54900,54900,0
20240926,160300,31571915150,54900,54900,54900,54900,0
20240926,160200,31571915150,54900,54900,54900,54900,0
20240926,160100,31571915150,54900,54900,54900,54900,0
20240926,160000,31571915150,54900,54900,54900,54900,0
20240926,155900,31571915150,54900,54900,54900,54900,0
20240926,155800,31571915150,54900,54900,54900,54900,0
20240926,155700,31571915150,54900,54900,54900,54900,0
20240926,155600,31571915150,54900,54900,54900,54900,0
20240926,155500,31571915150,54900,54900,54900,54900,0
20240926,155400,31571915150,54900,54900,54900,54900,0
20240926,155300,31571915150,54900,54900,54900,54900,9092
20240926,155200,31571915150,54900,54900,54900,54900,0
20240926,155100,31571915150,54900,54900,54900,54900,0
20240926,155000,31571915150,54900,54900,54900,54900,0
20240926,154900,31571915150,54900,54900,54900,54900,0
20240926,154800,31571915150,54900,54900,54900,54900,0
20240926,154700,31571915150,54900,54900,54900,54900,0
20240926,154600,31571915150,54900,54900,54900,54900,0
20240926,154500,31571915150,54900,54900,54900,54900,0
20240926,154400,31571915150,54900,54900,54900,54900,0
20240926,154300,31571915150,54900,54900,54900,54900,0
20240926,154200,31571915150,54900,54900,54900,54900,0
20240926,154100,31571915150,54900,54900,54900,54900,0
20240926,154000,31571915150,54900,54900,54900,54900,0
20240926,153900,31571915150,54900,54900,54900,54900,0
20240926,153800,31571915150,54900,54900,54900,54900,0
20240926,153700,31571915150,54900,54900,54900,54900,0
20240926,153600,31571915150,54900,54900,54900,54900,0
20240926,153500,31571915150,54900,54900,54900,54900,0
20240926,153400,31571915150,54900,54900,54900,54900,0
20240926,153300,31571915150,54900,54900,54900,54900,0
20240926,153200,31571915150,54900,54900,54900,54900,0
20240926,153100,31571915150,54900,54900,54900,54900,0
20240926,153000,31571915150,54900,54900,54900,54900,9092
20240926,152900,31072764350,54400,54400,54400,54400,0
20240926,152800,31072764350,54400,54400,54400,54400,0
20240926,152700,31072764350,54400,54400,54400,54400,0
20240926,152600,31072764350,54400,54400,54400,54400,0
20240926,152500,31072764350,54400,54400,54400,54400,0
20240926,152400,31072764350,54400,54400,54400,54400,0
20240926,152300,31072764350,54400,54400,54400,54400,0
20240926,152200,31072764350,54400,54400,54400,54400,0
20240926,152100,31072764350,54400,54400,54400,54400,0
20240926,152000,31072764350,54400,54400,54400,54400,0
20240926,151900,31072764350,54400,54500,54500,54200,1324
20240926,151800,31000766250,54500,54400,54500,54200,1956
20240926,151700,30894525350,54500,54600,54700,54300,2785
20240926,151600,30742878250,54600,54400,54700,54300,2171
20240926,151500,30624440450,54500,54400,54600,54100,4895
20240926,151400,30358535850,54400,54500,54800,54200,6546
20240926,151300,30001050150,54500,53900,54600,53800,10451
20240926,151200,29435094650,53900,53700,53900,53500,3664
20240926,151100,29238088650,53500,53500,53700,53400,927
20240926,151000,29188461650,53300,53500,53500,53300,558
20240926,150900,29158633550,53500,53200,53500,53200,1054
20240926,150800,29102388350,53200,53300,53400,53200,208
20240926,150700,29091304550,53300,53100,53400,53100,1536
20240926,150600,29009585050,53100,53400,53400,53100,641
20240926,150500,28975503050,53200,53300,53600,53200,469
20240926,150400,28950483550,53400,53600,53600,53300,502
20240926,150300,28923689150,53200,53600,53800,53100,2422
20240926,150200,28794112550,53800,53600,53800,53600,2372
20240926,150100,28666700050,53300,53300,53600,53300,780
20240926,150000,28625019650,53400,53300,53400,53200,456
20240926,145900,28600692350,53200,53000,53300,53000,553
20240926,145800,28571292250,53000,53300,53400,53000,1433
20240926,145700,28495111050,53300,53300,53400,53200,356
20240926,145600,28476154250,53300,53300,53500,53200,701
20240926,145500,28438778050,53400,53600,53700,53400,393
20240926,145400,28417740550,53600,53600,53700,53600,323
20240926,145300,28400416150,53600,53600,53700,53600,498
20240926,145200,28373718850,53600,53500,53700,53500,783
20240926,145100,28331752750,53500,53600,53600,53500,305
20240926,145000,28315427250,53600,53700,53700,53600,639
20240926,144900,28281145150,53700,53700,53700,53500,434
20240926,144800,28257861450,53600,53600,53700,53500,436
20240926,144700,28234486850,53700,53600,53700,53600,290
20240926,144600,28218936050,53600,53600,53600,53500,809
20240926,144500,28175583150,53500,53400,53600,53200,1765
20240926,144400,28081312150,53200,53500,53500,53000,1321
20240926,144300,28011109850,53500,53600,53600,53400,536
20240926,144200,27982426350,53600,53300,53600,53300,1171
20240926,144100,27919789550,53400,53500,53600,53300,432
20240926,144000,27896693550,53500,53300,53600,53300,479
20240926,143900,27871050950,53300,53400,53500,53300,440
20240926,143800,27847564650,53300,53400,53500,53300,182
20240926,143700,27837852550,53300,53400,53600,53200,266
20240926,143600,27823653550,53500,53700,53700,53400,630
20240926,143500,27789905750,53700,53300,53700,53300,712
20240926,143400,27751822150,53200,53100,53400,53100,256
20240926,143300,27738189350,53100,53300,53500,53100,2372
20240926,143200,27611996350,53200,54000,54000,53200,3532
20240926,143100,27422744450,54000,53900,54000,53700,2321
20240926,143000,27297766050,53800,53600,53900,53600,973
20240926,142900,27245413550,53800,54000,54000,53600,1877
20240926,142800,27144331750,54000,53700,54000,53700,3412
20240926,142700,26960584150,53700,53300,53700,53300,539
20240926,142600,26931756450,53300,53600,53600,53300,406
20240926,142500,26910061850,53700,53300,53700,53300,1028
20240926,142400,26855097850,53400,53500,53600,53300,785
20240926,142300,26813198050,53500,53800,53800,53200,2232
20240926,142200,26693910550,53500,53700,53800,53500,2726
20240926,142100,26547474750,53600,53500,53700,53000,4576
20240926,142000,26302851650,53600,53000,53600,53000,6350
20240926,141900,25963577750,53100,53000,53100,52900,360
20240926,141800,25944503650,53000,53000,53100,52800,759
20240926,141700,25904345650,53000,53300,53400,52900,2342
20240926,141600,25779990050,53300,53300,53400,53200,863
20240926,141500,25733988150,53200,53300,53400,53200,2160
20240926,141400,25618861750,53300,53200,53400,53100,2885
20240926,141300,25465245450,53100,52900,53200,52900,5098
20240926,141200,25195032550,52900,52700,52900,52700,4801
20240926,141100,24941357150,52700,52700,52700,52600,297
20240926,141000,24925712650,52700,52600,52700,52600,771
20240926,140900,24885119850,52500,52500,52600,52500,364
20240926,140800,24866007950,52500,52500,52600,52500,226
20240926,140700,24854139150,52500,52600,52600,52500,295
20240926,140600,24838638050,52600,52600,52600,52500,121
20240926,140500,24832278050,52500,52400,52600,52400,384
20240926,140400,24812113450,52400,52500,52500,52400,87
20240926,140300,24807549550,52400,52500,52500,52400,318
20240926,140200,24790880850,52500,52400,52500,52400,65
20240926,140100,24787469150,52500,52500,52600,52400,341
20240926,140000,24769578850,52500,52500,52600,52500,333
20240926,135900,24752086350,52500,52500,52600,52200,583
20240926,135800,24721513950,52500,52600,52600,52500,289
20240926,135700,24706317050,52600,52600,52600,52500,440
20240926,135600,24683198650,52700,52700,52800,52600,547
20240926,135500,24654370350,52700,52600,52800,52600,596
20240926,135400,24622938650,52600,52700,52700,52600,718
20240926,135300,24585132850,52700,52600,52800,52500,2356
20240926,135200,24461109650,52600,52200,52600,52100,1593
20240926,135100,24377599550,52200,52100,52200,52100,229
20240926,135000,24365657350,52200,51800,52200,51800,346
20240926,134900,24347604150,51800,51900,52100,51800,425
20240926,134800,24325537750,52000,51900,52000,51800,175
20240926,134700,24316449050,51900,51900,51900,51800,209
20240926,134600,24305615050,51800,52000,52000,51800,374
20240926,134500,24286199050,52000,52000,52100,51800,697
20240926,134400,24249979350,52000,52100,52100,52000,61
20240926,134300,24246801650,52100,52000,52100,51900,382
20240926,134200,24226956750,51900,51900,52000,51900,214
20240926,134100,24215844450,51900,52100,52100,51900,368
20240926,134000,24196686150,52200,52100,52200,52100,330
20240926,133900,24179461050,52100,52000,52100,52000,366
20240926,133800,24160410850,52000,51900,52000,51900,415
20240926,133700,24138865650,52000,51800,52000,51800,187
20240926,133600,24129168750,51800,52000,52000,51800,453
20240926,133500,24105692950,51900,52100,52100,51800,325
20240926,133400,24088785050,52100,51900,52100,51900,281
20240926,133300,24074168950,51900,52200,52200,51700,604
20240926,133200,24042804950,52100,52100,52200,52000,172
20240926,133100,24033837150,51900,51900,52000,51800,636
20240926,133000,24000805650,51600,51600,51900,51600,869
20240926,132900,23955801150,51600,51800,51800,51600,461
20240926,132800,23931970750,51700,51800,51900,51600,248
20240926,132700,23919149850,51600,52000,52000,51600,457
20240926,132600,23895529550,52000,51900,52000,51600,5779
20240926,132500,23596774050,51900,52200,52300,51900,1472
20240926,132400,23520110250,52200,52200,52200,52100,42
20240926,132300,23517918350,52100,52100,52200,52100,455
20240926,132200,23494175550,52100,52400,52500,52000,1184
20240926,132100,23432238250,52400,52300,52400,52200,841
20240926,132000,23388238050,52300,52200,52300,52100,781
20240926,131900,23347473450,52200,52200,52200,52000,803
20240926,131800,23305656750,52200,52200,52200,52100,295
20240926,131700,23290258850,52100,52200,52300,52100,241
20240926,131600,23277689750,52200,52200,52200,52100,171
20240926,131500,23268773550,52200,52000,52200,52000,602
20240926,131400,23237383250,52100,52000,52100,52000,275
20240926,131300,23223065350,52100,51900,52100,51900,663
20240926,131200,23188605250,51900,52100,52100,51900,1340
20240926,131100,23118932650,52100,52300,52300,52100,316
20240926,131000,23102450950,52200,52000,52400,52000,517
20240926,130900,23075486450,52100,52300,52300,52100,892
20240926,130800,23028971250,52200,52200,52300,52200,256
20240926,130700,23015595150,52300,52200,52500,52200,495
20240926,130600,22989747050,52200,52400,52500,52100,3797
20240926,130500,22791783550,52300,52400,52500,52200,570
20240926,130400,22761938750,52300,52600,52600,52300,215
20240926,130300,22750679250,52400,52600,52600,52400,281
20240926,130200,22735939450,52400,52400,52600,52400,549
20240926,130100,22707132850,52400,52200,52500,52200,821
20240926,130000,22664158350,52200,52400,52400,52200,338
20240926,125900,22646466450,52400,52300,52400,52300,199
20240926,125800,22636055550,52300,52400,52400,52200,548
20240926,125700,22607365850,52200,52400,52500,52200,351
20240926,125600,22588983950,52400,52600,52600,52200,1018
20240926,125500,22535713750,52600,52400,52600,52200,770
20240926,125400,22495325850,52500,52500,52500,52400,380
20240926,125300,22475406950,52400,52600,52600,52400,614
20240926,125200,22443123450,52600,52600,52600,52500,216
20240926,125100,22431779250,52500,52600,52600,52500,292
20240926,125000,22416430050,52500,52500,52600,52400,348
20240926,124900,22398164150,52500,52400,52500,52400,155
20240926,124800,22390031150,52400,52400,52500,52300,355
20240926,124700,22371426050,52400,52400,52500,52300,283
20240926,124600,22356597950,52400,52400,52500,52300,368
20240926,124500,22337315550,52500,52400,52500,52400,478
20240926,124400,22312246550,52400,52500,52500,51900,1633
20240926,124300,22227000450,52500,52600,52700,52300,191
20240926,124200,22216977150,52600,52600,52700,52300,1951
20240926,124100,22114292250,52600,52700,52800,52600,622
20240926,124000,22081510650,52700,52700,52800,52600,549
20240926,123900,22052562750,52700,52800,52800,52600,1358
20240926,123800,21980975050,52900,52900,52900,52600,801
20240926,123700,21938690050,52900,52800,52900,52600,649
20240926,123600,21904437450,52800,52700,52800,52500,612
20240926,123500,21872219350,52700,52600,52700,52300,704
20240926,123400,21835161150,52600,52700,52800,52500,1871
20240926,123300,21736501150,52800,52800,52800,52700,918
20240926,123200,21688049850,52800,52700,52800,52600,1824
20240926,123100,21591915750,52700,52700,52700,52500,1354
20240926,123000,21520683850,52500,52500,52700,52400,2714
20240926,122900,21378152450,52500,52300,52500,52200,1560
20240926,122800,21296455650,52200,52000,52300,52000,4082
20240926,122700,21084072750,52000,52000,52000,51900,106
20240926,122600,21078565750,52000,51900,52000,51700,642
20240926,122500,21045233650,51900,51900,51900,51800,294
20240926,122400,21029979950,51900,51900,51900,51800,263
20240926,122300,21016352050,51900,51800,51900,51700,161
20240926,122200,21008009450,51900,51800,51900,51700,502
20240926,122100,20982019450,51800,51800,51800,51600,195
20240926,122000,20971929850,51800,51800,51900,51600,566
20240926,121900,20942622850,51800,51800,51900,51600,402
20240926,121800,20921834950,51900,51800,51900,51600,849
20240926,121700,20877895550,51700,51800,51800,51700,468
20240926,121600,20853693750,51800,51900,51900,51800,431
20240926,121500,20831365350,51900,51700,51900,51700,336
20240926,121400,20813964150,51700,52000,52000,51700,721
20240926,121300,20776617850,51900,52000,52000,51900,172
20240926,121200,20767686250,52000,52000,52100,51900,273
20240926,121100,20753495250,51900,51800,52100,51800,148
20240926,121000,20745817450,51800,51900,52200,51800,831
20240926,120900,20702695550,51900,51900,52000,51900,744
20240926,120800,20664079750,52000,52000,52000,51900,311
20240926,120700,20647933150,52000,51900,52000,51900,180
20240926,120600,20638581150,51900,52200,52200,51900,235
20240926,120500,20626350750,52100,52000,52200,52000,271
20240926,120400,20612237650,52000,52000,52100,51900,412
20240926,120300,20590803150,52000,52100,52300,52000,769
20240926,120200,20550732250,52100,52300,52400,52100,1051
20240926,120100,20495790750,52300,52200,52300,52100,738
20240926,120000,20457237150,52200,52100,52300,52000,593
20240926,115900,20426289750,52100,51900,52100,51800,652
20240926,115800,20392426550,51900,52000,52000,51900,240
20240926,115700,20379962550,51900,51900,52000,51900,226
20240926,115600,20368225050,51900,52200,52200,51900,625
20240926,115500,20335716050,52100,52100,52200,52000,567
20240926,115400,20306170750,52200,52200,52200,52000,91
20240926,115300,20301425150,52000,52000,52100,52000,514
20240926,115200,20274658950,52100,52100,52200,52000,204
20240926,115100,20264033950,52000,52100,52200,52000,210
20240926,115000,20253092350,52200,52000,52300,52000,388
20240926,114900,20232847350,52000,52200,52200,51900,119
20240926,114800,20226649350,52200,52100,52200,52100,216
20240926,114700,20215393250,52000,51900,52000,51800,446
20240926,114600,20192235050,52000,52000,52100,52000,536
20240926,114500,20164355550,52100,52200,52200,52000,433
20240926,114400,20141790950,52200,52100,52200,52000,98
20240926,114300,20136685050,52100,52400,52400,52000,779
20240926,114200,20096035150,52300,52100,52500,52100,175
20240926,114100,20086869350,52100,52400,52400,52100,281
20240926,114000,20072190150,52400,52300,52400,52300,400
20240926,113900,20051243050,52400,52400,52400,52200,509
20240926,113800,20024648650,52300,52400,52400,52300,177
20240926,113700,20015385750,52400,52300,52400,52300,234
20240926,113600,20003141050,52300,52400,52400,52300,387
20240926,113500,19982872550,52300,52200,52400,52100,405
20240926,113400,19961718750,52200,52400,52400,52100,392
20240926,113300,19941221750,52400,52400,52500,52200,728
20240926,113200,19903132750,52400,52400,52500,52300,484
20240926,113100,19877768250,52400,52400,52400,52300,354
20240926,113000,19859230550,52400,52300,52400,52300,353
20240926,112900,19840755350,52300,52400,52400,52200,209
20240926,112800,19829827650,52300,52200,52300,52200,162
20240926,112700,19821362950,52300,52300,52400,52000,747
20240926,112600,19782387350,52300,52300,52400,52200,656
20240926,112500,19748073150,52300,52100,52500,52100,1143
20240926,112400,19688269550,52200,52000,52200,52000,2186
20240926,112300,19574305050,52000,52000,52100,52000,267
20240926,112200,19560417550,52000,52100,52200,52000,547
20240926,112100,19531888150,52100,52100,52200,52000,575
20240926,112000,19501916650,52200,52100,52200,52000,568
20240926,111900,19472285950,52100,52100,52200,51900,451
20240926,111800,19448795650,52100,52000,52100,51800,518
20240926,111700,19421865050,52000,52200,52200,51900,551
20240926,111600,19393208050,52200,52100,52200,52000,1260
20240926,111500,19327545950,52100,52000,52100,52000,449
20240926,111400,19304178650,51900,51900,52000,51700,190
20240926,111300,19294319750,51700,51700,51900,51700,375
20240926,111200,19274901950,51700,52000,52000,51700,499
20240926,111100,19249045450,51900,52000,52000,51800,191
20240926,111000,19239129450,51800,51900,52000,51700,433
20240926,110900,19216656050,51900,51900,52000,51900,211
20240926,110800,19205700950,51900,52000,52100,51500,625
20240926,110700,19173327450,52100,51900,52100,51800,572
20240926,110600,19143597650,51900,51900,52100,51900,337
20240926,110500,19126063450,51900,51800,52100,51800,703
20240926,110400,19089544550,51800,52000,52000,51700,790
20240926,110300,19048603150,51900,51900,52100,51800,134
20240926,110200,19041646750,51800,51900,52100,51800,279
20240926,110100,19027165950,51900,51900,52100,51900,412
20240926,110000,19005764550,52000,51900,52000,51800,370
20240926,105900,18986565450,51900,52000,52200,51900,456
20240926,105800,18962827250,52000,52100,52200,52000,434
20240926,105700,18940211150,52100,52100,52300,52000,2202
20240926,105600,18825355850,52100,51900,52100,51800,344
20240926,105500,18807477650,52100,51900,52300,51700,1562
20240926,105400,18726043250,51600,51600,51900,51500,634
20240926,105300,18693277350,51600,51800,51800,51600,231
20240926,105200,18681337150,51600,51900,51900,51600,571
20240926,105100,18651770650,51900,51900,52100,51900,502
20240926,105000,18625668250,51900,52000,52100,51800,535
20240926,104900,18597868750,51900,51700,52000,51500,2790
20240926,104800,18453029850,51700,51500,51800,51400,1315
20240926,104700,18385152850,51500,51500,51700,51400,1483
20240926,104600,18308755150,51500,51300,51500,51200,1954
20240926,104500,18208482950,51300,51200,51400,51100,2294
20240926,104400,18090983950,51200,51600,51700,51100,2352
20240926,104300,17970189850,51400,52200,52200,51300,4879
20240926,104200,17718600950,52200,52000,52300,51900,2372
20240926,104100,17595043650,52000,51800,52000,51800,1067
20240926,104000,17539662050,51900,51700,52100,51700,1059
20240926,103900,17484653650,51800,52200,52200,51700,4172
20240926,103800,17268029950,52200,52200,52200,52100,739
20240926,103700,17229476650,52200,52100,52300,52100,1287
20240926,103600,17162301750,52200,52300,52300,52000,1863
20240926,103500,17065273650,52300,52500,52600,52300,850
20240926,103400,17020721450,52500,52600,52700,52500,363
20240926,103300,17001628450,52700,52400,52700,52200,1107
20240926,103200,16943574550,52400,52600,52700,52200,1914
20240926,103100,16843126450,52700,52600,52900,52500,899
20240926,103000,16795770150,52700,52400,52900,52400,3976
20240926,102900,16586195950,52400,52500,52700,52400,2245
20240926,102800,16468316750,52400,52100,52500,52100,3714
20240926,102700,16273954750,52200,52100,52200,52000,498
20240926,102600,16247999250,52100,52300,52300,52000,1370
20240926,102500,16176603250,52300,52200,52300,51700,2820
20240926,102400,16029916950,52000,52200,52300,52000,964
20240926,102300,15979661750,52200,52400,52400,52000,2169
20240926,102200,15866719350,52200,52500,52500,52200,1466
20240926,102100,15789988050,52600,52900,52900,52400,1428
20240926,102000,15714752350,53000,52900,53100,52900,1076
20240926,101900,15657757550,52800,52700,53200,52700,2592
20240926,101800,15520434750,52700,52700,52900,52700,1466
20240926,101700,15443039850,52800,52700,52900,52500,1408
20240926,101600,15368699850,52700,52300,52700,52200,1691
20240926,101500,15280091750,52200,52600,52900,52100,3377
20240926,101400,15102801550,52600,53000,53000,52500,1511
20240926,101300,15023076050,52700,52900,53400,52600,6138
20240926,101200,14697242750,52800,52900,53000,52500,6610
20240926,101100,14348259750,52900,52800,53200,52600,3833
20240926,101000,14145575850,53000,53000,53200,52700,6813
20240926,100900,13784809650,52900,51900,53100,51900,11235
20240926,100800,13193254850,51800,52100,52100,51700,3423
20240926,100700,13015582050,52100,52800,52900,52000,7889
20240926,100600,12602178050,52800,51900,52900,51900,12644
20240926,100500,11941558550,51900,51700,51900,51300,5871
20240926,100400,11638083050,51700,51400,51700,51000,8533
20240926,100300,11199130350,51400,51400,51500,51000,5773
20240926,100200,10902596150,51400,51300,51400,51200,1883
20240926,100100,10805943250,51300,51100,51300,51100,838
20240926,100000,10763008250,51000,50900,51200,50800,2623
20240926,095900,10629180850,51200,51400,51400,50900,2955
20240926,095800,10477913450,51400,51500,51500,51200,2032
20240926,095700,10373606450,51500,50800,51500,50700,6348
20240926,095600,10048201550,50900,50900,50900,50800,816
20240926,095500,10006714050,50800,50600,50900,50600,1030
20240926,095400,9954524550,50600,50800,50800,50600,325
20240926,095300,9938046150,50800,50700,50900,50600,556
20240926,095200,9909886050,50600,51100,51100,50600,477
20240926,095100,9885615450,51100,50700,51100,50700,3583
20240926,095000,9703767550,50700,50800,51100,50700,732
20240926,094900,9666449350,50800,50600,50800,50500,1122
20240926,094800,9609688550,50600,51000,51200,50600,2794
20240926,094700,9467646850,51000,51200,51200,50900,2064
20240926,094600,9362380850,51200,51000,51500,50900,1597
20240926,094500,9280655950,50900,51500,51600,50900,3774
20240926,094400,9086890750,51500,51500,51500,51100,5441
20240926,094300,8806862950,51600,51600,51600,51600,0
20240926,094200,8806862950,51600,51400,51600,51300,5328
20240926,094100,8532650550,51400,51200,51400,51100,3266
20240926,094000,8365064850,51200,50900,51400,50800,10551
20240926,093900,7826213350,50800,50800,50800,50500,819
20240926,093800,7784689550,50900,50900,51000,50600,1519
20240926,093700,7707429150,50800,50800,50900,50600,1169
20240926,093600,7648056750,50900,50500,50900,50400,2056
20240926,093500,7543604350,50500,50700,50700,50300,999
20240926,093400,7493260850,50700,50200,50700,50200,657
20240926,093300,7460173350,50300,50400,50500,50100,1803
20240926,093200,7369479550,50500,50600,50700,50400,1673
20240926,093100,7284909150,50600,50900,51000,50600,1546
20240926,093000,7206399450,51000,50400,51000,50400,5170
20240926,092900,6943605650,50600,50200,50700,50200,2451
20240926,092800,6819945650,50200,50500,50500,50100,1935
20240926,092700,6722704550,50500,50200,50500,50000,1980
20240926,092600,6623160150,50300,50400,50500,50200,1919
20240926,092500,6526562250,50400,49950,50500,49900,2928
20240926,092400,6379414250,49900,50700,50700,49900,3884
20240926,092300,6184223250,50700,50800,51200,50500,8987
20240926,092200,5726680950,50800,50400,50900,50300,7214
20240926,092100,5360294250,50300,50100,50500,49900,4870
20240926,092000,5115813750,50100,49450,50300,49400,18048
20240926,091900,4216655650,49450,49150,49450,49000,5465
20240926,091800,3947650650,49100,49150,49150,49000,1157
20240926,091700,3890852750,49150,49250,49300,49100,1247
20240926,091600,3829435050,49300,49250,49350,49150,1167
20240926,091500,3771911600,49350,49350,49400,49200,2974
20240926,091400,3625051800,49300,49150,49350,48950,3935
20240926,091300,3431537300,49150,48650,49150,48650,6967
20240926,091200,3089821500,48650,48750,48800,48550,1089
20240926,091100,3036709000,48750,48450,48750,48400,1263
20240926,091000,2975307650,48450,48750,48800,48450,1013
20240926,090900,2926028400,48800,49100,49200,48800,1103
20240926,090800,2872044900,49150,48650,49200,48650,7366
20240926,090700,2511127350,48650,48150,48650,48150,2553
20240926,090600,2387292500,48300,48450,48500,48050,2423
20240926,090500,2270543700,48450,48700,49050,48400,8735
20240926,090400,1844714400,48650,48700,48700,48400,4271
20240926,090300,1637511650,48600,48200,48800,48050,7940
20240926,090200,1253271250,48300,47600,48300,47600,10833
20240926,090100,733180850,47600,48000,48000,47350,3291
20240926,090000,575556900,47950,47000,47950,47000,12107