KissMeData/048410/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191900,8821520600,25950,25950,25950,25950,17819
20230906,191800,8821520600,25950,25950,25950,25950,0
20230906,191700,8821520600,25950,25950,25950,25950,0
20230906,191600,8821520600,25950,25950,25950,25950,0
20230906,191500,8821520600,25950,25950,25950,25950,0
20230906,191400,8821520600,25950,25950,25950,25950,0
20230906,191300,8821520600,25950,25950,25950,25950,0
20230906,191200,8821520600,25950,25950,25950,25950,0
20230906,191100,8821520600,25950,25950,25950,25950,0
20230906,191000,8821520600,25950,25950,25950,25950,0
20230906,190900,8821520600,25950,25950,25950,25950,0
20230906,190800,8821520600,25950,25950,25950,25950,0
20230906,190700,8821520600,25950,25950,25950,25950,0
20230906,190600,8821520600,25950,25950,25950,25950,0
20230906,190500,8821520600,25950,25950,25950,25950,0
20230906,190400,8821520600,25950,25950,25950,25950,0
20230906,190300,8821520600,25950,25950,25950,25950,0
20230906,190200,8821520600,25950,25950,25950,25950,0
20230906,190100,8821520600,25950,25950,25950,25950,0
20230906,190000,8821520600,25950,25950,25950,25950,0
20230906,185900,8821520600,25950,25950,25950,25950,0
20230906,185800,8821520600,25950,25950,25950,25950,0
20230906,185700,8821520600,25950,25950,25950,25950,0
20230906,185600,8821520600,25950,25950,25950,25950,0
20230906,185500,8821520600,25950,25950,25950,25950,0
20230906,185400,8821520600,25950,25950,25950,25950,0
20230906,185300,8821520600,25950,25950,25950,25950,0
20230906,185200,8821520600,25950,25950,25950,25950,0
20230906,185100,8821520600,25950,25950,25950,25950,0
20230906,185000,8821520600,25950,25950,25950,25950,0
20230906,184900,8821520600,25950,25950,25950,25950,17819
20230906,184800,8821520600,25950,25950,25950,25950,0
20230906,184700,8821520600,25950,25950,25950,25950,0
20230906,184600,8821520600,25950,25950,25950,25950,0
20230906,184500,8821520600,25950,25950,25950,25950,0
20230906,184400,8821520600,25950,25950,25950,25950,0
20230906,184300,8821520600,25950,25950,25950,25950,0
20230906,184200,8821520600,25950,25950,25950,25950,0
20230906,184100,8821520600,25950,25950,25950,25950,0
20230906,184000,8821520600,25950,25950,25950,25950,0
20230906,183900,8821520600,25950,25950,25950,25950,0
20230906,183800,8821520600,25950,25950,25950,25950,0
20230906,183700,8821520600,25950,25950,25950,25950,0
20230906,183600,8821520600,25950,25950,25950,25950,0
20230906,183500,8821520600,25950,25950,25950,25950,0
20230906,183400,8821520600,25950,25950,25950,25950,0
20230906,183300,8821520600,25950,25950,25950,25950,0
20230906,183200,8821520600,25950,25950,25950,25950,0
20230906,183100,8821520600,25950,25950,25950,25950,0
20230906,183000,8821520600,25950,25950,25950,25950,0
20230906,182900,8821520600,25950,25950,25950,25950,0
20230906,182800,8821520600,25950,25950,25950,25950,0
20230906,182700,8821520600,25950,25950,25950,25950,0
20230906,182600,8821520600,25950,25950,25950,25950,0
20230906,182500,8821520600,25950,25950,25950,25950,0
20230906,182400,8821520600,25950,25950,25950,25950,0
20230906,182300,8821520600,25950,25950,25950,25950,0
20230906,182200,8821520600,25950,25950,25950,25950,0
20230906,182100,8821520600,25950,25950,25950,25950,0
20230906,182000,8821520600,25950,25950,25950,25950,0
20230906,181900,8821520600,25950,25950,25950,25950,17819
20230906,181800,8821520600,25950,25950,25950,25950,0
20230906,181700,8821520600,25950,25950,25950,25950,0
20230906,181600,8821520600,25950,25950,25950,25950,0
20230906,181500,8821520600,25950,25950,25950,25950,0
20230906,181400,8821520600,25950,25950,25950,25950,0
20230906,181300,8821520600,25950,25950,25950,25950,0
20230906,181200,8821520600,25950,25950,25950,25950,0
20230906,181100,8821520600,25950,25950,25950,25950,0
20230906,181000,8821520600,25950,25950,25950,25950,0
20230906,180900,8821520600,25950,25950,25950,25950,0
20230906,180800,8821520600,25950,25950,25950,25950,0
20230906,180700,8821520600,25950,25950,25950,25950,0
20230906,180600,8821520600,25950,25950,25950,25950,0
20230906,180500,8821520600,25950,25950,25950,25950,0
20230906,180400,8821520600,25950,25950,25950,25950,0
20230906,180300,8821520600,25950,25950,25950,25950,0
20230906,180200,8821520600,25950,25950,25950,25950,0
20230906,180100,8821520600,25950,25950,25950,25950,0
20230906,180000,8821520600,25950,25950,25950,25950,0
20230906,175900,8821520600,25950,25950,25950,25950,0
20230906,175800,8821520600,25950,25950,25950,25950,0
20230906,175700,8821520600,25950,25950,25950,25950,0
20230906,175600,8821520600,25950,25950,25950,25950,0
20230906,175500,8821520600,25950,25950,25950,25950,0
20230906,175400,8821520600,25950,25950,25950,25950,0
20230906,175300,8821520600,25950,25950,25950,25950,0
20230906,175200,8821520600,25950,25950,25950,25950,0
20230906,175100,8821520600,25950,25950,25950,25950,0
20230906,175000,8821520600,25950,25950,25950,25950,0
20230906,174900,8821520600,25950,25950,25950,25950,17819
20230906,174800,8821520600,25950,25950,25950,25950,0
20230906,174700,8821520600,25950,25950,25950,25950,0
20230906,174600,8821520600,25950,25950,25950,25950,0
20230906,174500,8821520600,25950,25950,25950,25950,0
20230906,174400,8821520600,25950,25950,25950,25950,0
20230906,174300,8821520600,25950,25950,25950,25950,0
20230906,174200,8821520600,25950,25950,25950,25950,0
20230906,174100,8821520600,25950,25950,25950,25950,0
20230906,174000,8821520600,25950,25950,25950,25950,0
20230906,173900,8821520600,25950,25950,25950,25950,0
20230906,173800,8821520600,25950,25950,25950,25950,0
20230906,173700,8821520600,25950,25950,25950,25950,0
20230906,173600,8821520600,25950,25950,25950,25950,0
20230906,173500,8821520600,25950,25950,25950,25950,0
20230906,173400,8821520600,25950,25950,25950,25950,0
20230906,173300,8821520600,25950,25950,25950,25950,0
20230906,173200,8821520600,25950,25950,25950,25950,0
20230906,173100,8821520600,25950,25950,25950,25950,0
20230906,173000,8821520600,25950,25950,25950,25950,0
20230906,172900,8821520600,25950,25950,25950,25950,0
20230906,172800,8821520600,25950,25950,25950,25950,0
20230906,172700,8821520600,25950,25950,25950,25950,0
20230906,172600,8821520600,25950,25950,25950,25950,0
20230906,172500,8821520600,25950,25950,25950,25950,0
20230906,172400,8821520600,25950,25950,25950,25950,0
20230906,172300,8821520600,25950,25950,25950,25950,0
20230906,172200,8821520600,25950,25950,25950,25950,0
20230906,172100,8821520600,25950,25950,25950,25950,0
20230906,172000,8821520600,25950,25950,25950,25950,0
20230906,171900,8821520600,25950,25950,25950,25950,17819
20230906,171800,8821520600,25950,25950,25950,25950,0
20230906,171700,8821520600,25950,25950,25950,25950,0
20230906,171600,8821520600,25950,25950,25950,25950,0
20230906,171500,8821520600,25950,25950,25950,25950,0
20230906,171400,8821520600,25950,25950,25950,25950,0
20230906,171300,8821520600,25950,25950,25950,25950,0
20230906,171200,8821520600,25950,25950,25950,25950,0
20230906,171100,8821520600,25950,25950,25950,25950,0
20230906,171000,8821520600,25950,25950,25950,25950,0
20230906,170900,8821520600,25950,25950,25950,25950,0
20230906,170800,8821520600,25950,25950,25950,25950,0
20230906,170700,8821520600,25950,25950,25950,25950,0
20230906,170600,8821520600,25950,25950,25950,25950,0
20230906,170500,8821520600,25950,25950,25950,25950,0
20230906,170400,8821520600,25950,25950,25950,25950,0
20230906,170300,8821520600,25950,25950,25950,25950,0
20230906,170200,8821520600,25950,25950,25950,25950,0
20230906,170100,8821520600,25950,25950,25950,25950,0
20230906,170000,8821520600,25950,25950,25950,25950,0
20230906,165900,8821520600,25950,25950,25950,25950,0
20230906,165800,8821520600,25950,25950,25950,25950,0
20230906,165700,8821520600,25950,25950,25950,25950,0
20230906,165600,8821520600,25950,25950,25950,25950,0
20230906,165500,8821520600,25950,25950,25950,25950,0
20230906,165400,8821520600,25950,25950,25950,25950,0
20230906,165300,8821520600,25950,25950,25950,25950,0
20230906,165200,8821520600,25950,25950,25950,25950,0
20230906,165100,8821520600,25950,25950,25950,25950,0
20230906,165000,8821520600,25950,25950,25950,25950,0
20230906,164900,8821520600,25950,25950,25950,25950,17819
20230906,164800,8821520600,25950,25950,25950,25950,0
20230906,164700,8821520600,25950,25950,25950,25950,0
20230906,164600,8821520600,25950,25950,25950,25950,0
20230906,164500,8821520600,25950,25950,25950,25950,0
20230906,164400,8821520600,25950,25950,25950,25950,0
20230906,164300,8821520600,25950,25950,25950,25950,0
20230906,164200,8821520600,25950,25950,25950,25950,0
20230906,164100,8821520600,25950,25950,25950,25950,0
20230906,164000,8821520600,25950,25950,25950,25950,0
20230906,163900,8821520600,25950,25950,25950,25950,0
20230906,163800,8821520600,25950,25950,25950,25950,0
20230906,163700,8821520600,25950,25950,25950,25950,0
20230906,163600,8821520600,25950,25950,25950,25950,0
20230906,163500,8821520600,25950,25950,25950,25950,0
20230906,163400,8821520600,25950,25950,25950,25950,0
20230906,163300,8821520600,25950,25950,25950,25950,0
20230906,163200,8821520600,25950,25950,25950,25950,0
20230906,163100,8821520600,25950,25950,25950,25950,0
20230906,163000,8821520600,25950,25950,25950,25950,0
20230906,162900,8821520600,25950,25950,25950,25950,0
20230906,162800,8821520600,25950,25950,25950,25950,0
20230906,162700,8821520600,25950,25950,25950,25950,0
20230906,162600,8821520600,25950,25950,25950,25950,0
20230906,162500,8821520600,25950,25950,25950,25950,0
20230906,162400,8821520600,25950,25950,25950,25950,0
20230906,162300,8821520600,25950,25950,25950,25950,0
20230906,162200,8821520600,25950,25950,25950,25950,0
20230906,162100,8821520600,25950,25950,25950,25950,0
20230906,162000,8821520600,25950,25950,25950,25950,0
20230906,161900,8821520600,25950,25950,25950,25950,17819
20230906,161800,8821520600,25950,25950,25950,25950,0
20230906,161700,8821520600,25950,25950,25950,25950,0
20230906,161600,8821520600,25950,25950,25950,25950,0
20230906,161500,8821520600,25950,25950,25950,25950,0
20230906,161400,8821520600,25950,25950,25950,25950,0
20230906,161300,8821520600,25950,25950,25950,25950,0
20230906,161200,8821520600,25950,25950,25950,25950,0
20230906,161100,8821520600,25950,25950,25950,25950,0
20230906,161000,8821520600,25950,25950,25950,25950,0
20230906,160900,8821520600,25950,25950,25950,25950,0
20230906,160800,8821520600,25950,25950,25950,25950,0
20230906,160700,8821520600,25950,25950,25950,25950,0
20230906,160600,8821520600,25950,25950,25950,25950,0
20230906,160500,8821520600,25950,25950,25950,25950,0
20230906,160400,8821520600,25950,25950,25950,25950,0
20230906,160300,8821520600,25950,25950,25950,25950,0
20230906,160200,8821520600,25950,25950,25950,25950,0
20230906,160100,8821520600,25950,25950,25950,25950,0
20230906,160000,8821520600,25950,25950,25950,25950,0
20230906,155900,8821520600,25950,25950,25950,25950,0
20230906,155800,8821520600,25950,25950,25950,25950,0
20230906,155700,8821520600,25950,25950,25950,25950,0
20230906,155600,8821520600,25950,25950,25950,25950,0
20230906,155500,8821520600,25950,25950,25950,25950,0
20230906,155400,8821520600,25950,25950,25950,25950,0
20230906,155300,8821520600,25950,25950,25950,25950,0
20230906,155200,8821520600,25950,25950,25950,25950,0
20230906,155100,8821520600,25950,25950,25950,25950,0
20230906,155000,8821520600,25950,25950,25950,25950,0
20230906,154900,8821520600,25950,25950,25950,25950,17819
20230906,154800,8821520600,25950,25950,25950,25950,0
20230906,154700,8821520600,25950,25950,25950,25950,0
20230906,154600,8821520600,25950,25950,25950,25950,0
20230906,154500,8821520600,25950,25950,25950,25950,0
20230906,154400,8821520600,25950,25950,25950,25950,0
20230906,154300,8821520600,25950,25950,25950,25950,0
20230906,154200,8821520600,25950,25950,25950,25950,0
20230906,154100,8821520600,25950,25950,25950,25950,0
20230906,154000,8821520600,25950,25950,25950,25950,0
20230906,153900,8821520600,25950,25950,25950,25950,0
20230906,153800,8821520600,25950,25950,25950,25950,0
20230906,153700,8821520600,25950,25950,25950,25950,0
20230906,153600,8821520600,25950,25950,25950,25950,0
20230906,153500,8821520600,25950,25950,25950,25950,0
20230906,153400,8821520600,25950,25950,25950,25950,0
20230906,153300,8821520600,25950,25950,25950,25950,0
20230906,153200,8821520600,25950,25950,25950,25950,0
20230906,153100,8821520600,25950,25950,25950,25950,0
20230906,153000,8821520600,25950,25950,25950,25950,17819
20230906,152900,8359117550,25800,25800,25800,25800,0
20230906,152800,8359117550,25800,25800,25800,25800,0
20230906,152700,8359117550,25800,25800,25800,25800,0
20230906,152600,8359117550,25800,25800,25800,25800,0
20230906,152500,8359117550,25800,25800,25800,25800,0
20230906,152400,8359117550,25800,25800,25800,25800,0
20230906,152300,8359117550,25800,25800,25800,25800,0
20230906,152200,8359117550,25800,25800,25800,25800,0
20230906,152100,8359117550,25800,25800,25800,25800,0
20230906,152000,8359117550,25800,25800,25800,25800,0
20230906,151900,8359117550,25800,25750,25850,25750,2354
20230906,151800,8298500600,25750,25800,25850,25750,1699
20230906,151700,8254672900,25800,25800,25850,25750,2757
20230906,151600,8183568450,25750,25800,25800,25750,384
20230906,151500,8173670500,25800,25750,25800,25750,3292
20230906,151400,8088884800,25750,25700,25750,25700,585
20230906,151300,8073825100,25750,25750,25750,25700,980
20230906,151200,8048592250,25750,25750,25750,25700,304
20230906,151100,8040770950,25750,25750,25800,25700,602
20230906,151000,8025274350,25750,25750,25800,25750,399
20230906,150900,8014987600,25800,25750,25800,25700,1541
20230906,150800,7975306350,25750,25750,25750,25700,491
20230906,150700,7962663500,25750,25750,25800,25700,572
20230906,150600,7947942050,25750,25650,25750,25650,968
20230906,150500,7923072050,25650,25750,25750,25650,3383
20230906,150400,7836147550,25800,25750,25800,25750,733
20230906,150300,7817271750,25800,25750,25800,25750,523
20230906,150200,7803802850,25800,25750,25800,25700,868
20230906,150100,7781457250,25750,25750,25750,25700,418
20230906,150000,7770704150,25750,25750,25750,25750,85
20230906,145900,7768515400,25750,25800,25800,25750,719
20230906,145800,7750000900,25750,25700,25800,25700,1297
20230906,145700,7716646050,25650,25700,25700,25650,699
20230906,145600,7698695200,25650,25650,25700,25650,1254
20230906,145500,7666529350,25650,25700,25700,25650,1548
20230906,145400,7626815250,25700,25750,25750,25700,236
20230906,145300,7620749900,25750,25700,25750,25700,1361
20230906,145200,7585771300,25750,25750,25750,25700,535
20230906,145100,7571999850,25700,25700,25800,25700,490
20230906,145000,7559379700,25750,25750,25750,25700,938
20230906,144900,7535226700,25750,25700,25800,25700,957
20230906,144800,7510592450,25700,25700,25750,25700,569
20230906,144700,7495968900,25700,25700,25700,25650,439
20230906,144600,7484690100,25650,25650,25700,25650,591
20230906,144500,7469519550,25650,25700,25700,25650,595
20230906,144400,7454253650,25700,25700,25700,25650,1463
20230906,144300,7416706550,25700,25750,25750,25700,5573
20230906,144200,7273478550,25700,25800,25800,25700,6981
20230906,144100,7093876450,25750,25750,25800,25750,292
20230906,144000,7086357350,25800,25750,25800,25750,201
20230906,143900,7081171600,25800,25750,25800,25750,191
20230906,143800,7076246700,25750,25850,25850,25750,393
20230906,143700,7066108650,25800,25800,25850,25800,369
20230906,143600,7056588350,25800,25850,25850,25800,242
20230906,143500,7050333150,25850,25800,25850,25800,301
20230906,143400,7042555300,25850,25800,25850,25800,198
20230906,143300,7037446850,25800,25800,25800,25750,823
20230906,143200,7016217000,25850,25850,25850,25850,15
20230906,143100,7015829250,25850,25800,25850,25750,426
20230906,143000,7004829650,25800,25750,25800,25750,239
20230906,142900,6998672000,25850,25800,25850,25750,569
20230906,142800,6983993150,25800,25750,25800,25750,79
20230906,142700,6981958750,25750,25750,25800,25750,1680
20230906,142600,6938624200,25800,25800,25800,25750,143
20230906,142500,6934941750,25750,25800,25800,25750,738
20230906,142400,6915938050,25750,25800,25800,25750,117
20230906,142300,6912923650,25750,25750,25750,25750,244
20230906,142200,6906640650,25750,25800,25800,25750,491
20230906,142100,6893992300,25750,25750,25800,25750,119
20230906,142000,6890927950,25750,25750,25750,25750,565
20230906,141900,6876379200,25750,25800,25800,25750,13
20230906,141800,6876043850,25850,25850,25850,25700,909
20230906,141700,6852665800,25800,25750,25800,25750,1622
20230906,141600,6810852900,25750,25750,25750,25700,2025
20230906,141500,6758805450,25750,25700,25750,25700,2072
20230906,141400,6705526450,25700,25700,25750,25700,589
20230906,141300,6690369450,25700,25750,25750,25700,254
20230906,141200,6683839000,25750,25750,25750,25700,123
20230906,141100,6680676800,25700,25800,25800,25700,2039
20230906,141000,6628256800,25800,25800,25800,25750,43
20230906,140900,6627149200,25800,25750,25800,25750,606
20230906,140800,6611542650,25750,25700,25750,25700,190
20230906,140700,6606654150,25750,25800,25800,25750,888
20230906,140600,6583788050,25750,25800,25800,25750,107
20230906,140500,6581032700,25800,25800,25800,25800,2
20230906,140400,6580981100,25800,25750,25800,25750,207
20230906,140300,6575646750,25800,25800,25800,25750,82
20230906,140200,6573532650,25800,25800,25800,25700,688
20230906,140100,6555823200,25800,25750,25800,25750,639
20230906,140000,6539368500,25750,25750,25800,25750,774
20230906,135900,6519437750,25800,25800,25800,25750,220
20230906,135800,6513765250,25800,25750,25800,25750,321
20230906,135700,6505499400,25750,25750,25750,25750,458
20230906,135600,6493705900,25750,25800,25800,25750,457
20230906,135500,6481937900,25800,25750,25800,25750,837
20230906,135400,6460343850,25800,25800,25800,25800,2
20230906,135300,6460292250,25800,25750,25800,25750,113
20230906,135200,6457382350,25800,25800,25800,25750,331
20230906,135100,6448858900,25750,25750,25800,25750,139
20230906,135000,6445279050,25750,25800,25800,25750,474
20230906,134900,6433073450,25800,25750,25800,25700,2430
20230906,134800,6370505900,25750,25750,25750,25700,197
20230906,134700,6365436250,25700,25750,25750,25700,94
20230906,134600,6363015800,25750,25700,25750,25700,1022
20230906,134500,6336741800,25700,25750,25750,25700,2546
20230906,134400,6271302100,25750,25750,25750,25750,72
20230906,134300,6269448100,25750,25800,25800,25750,6347
20230906,134200,6106012650,25800,25800,25800,25750,208
20230906,134100,6100656250,25800,25800,25800,25800,9
20230906,134000,6100424050,25800,25750,25800,25750,237
20230906,133900,6094315600,25800,25800,25800,25800,21
20230906,133800,6093773800,25800,25750,25800,25750,80
20230906,133700,6091713700,25800,25800,25800,25800,100
20230906,133600,6089133700,25800,25850,25850,25800,314
20230906,133500,6081030700,25850,25800,25850,25800,304
20230906,133400,6073181150,25800,25850,25850,25800,484
20230906,133300,6060691900,25850,25750,25850,25750,3667
20230906,133200,5966058400,25750,25800,25800,25750,742
20230906,133100,5946942700,25800,25800,25800,25800,24
20230906,133000,5946323500,25750,25750,25800,25750,337
20230906,132900,5937643600,25750,25800,25800,25750,227
20230906,132800,5931798250,25800,25800,25800,25800,10
20230906,132700,5931540250,25750,25800,25800,25750,35
20230906,132600,5930638400,25750,25800,25800,25750,349
20230906,132500,5921651450,25800,25800,25800,25800,4
20230906,132400,5921548250,25800,25750,25800,25750,42
20230906,132300,5920466600,25750,25750,25800,25750,599
20230906,132200,5905042300,25800,25750,25800,25750,1812
20230906,132100,5858383250,25750,25800,25800,25750,1174
20230906,132000,5828150750,25800,25750,25800,25750,299
20230906,131900,5820448550,25750,25800,25800,25750,220
20230906,131800,5814782550,25800,25750,25800,25750,441
20230906,131700,5803408450,25800,25750,25800,25750,1002
20230906,131600,5777606850,25800,25800,25800,25800,644
20230906,131500,5760991650,25800,25800,25800,25800,903
20230906,131400,5737694250,25800,25750,25850,25750,544
20230906,131300,5723684250,25850,25750,25850,25750,99
20230906,131200,5721130050,25800,25800,25800,25800,184
20230906,131100,5716382850,25800,25750,25800,25750,672
20230906,131000,5699046300,25750,25800,25800,25750,270
20230906,130900,5692093450,25800,25850,25850,25800,83
20230906,130800,5689952000,25800,25800,25850,25750,1116
20230906,130700,5661160500,25750,25850,25850,25700,7347
20230906,130600,5471822650,25800,25800,25850,25800,493
20230906,130500,5459101250,25800,25800,25800,25800,97
20230906,130400,5456598650,25800,25800,25850,25800,148
20230906,130300,5452778200,25800,25800,25850,25750,443
20230906,130200,5441345650,25800,25800,25800,25800,181
20230906,130100,5436675850,25800,25800,25800,25800,280
20230906,130000,5429451850,25850,25800,25850,25800,235
20230906,125900,5423388250,25800,25800,25800,25800,409
20230906,125800,5412836050,25800,25800,25800,25800,158
20230906,125700,5408759650,25800,25800,25800,25750,65
20230906,125600,5407082700,25800,25800,25800,25800,490
20230906,125500,5394440700,25800,25800,25800,25800,17
20230906,125400,5394002100,25800,25800,25800,25800,23
20230906,125300,5393408700,25850,25800,25850,25800,128
20230906,125200,5390105800,25800,25850,25850,25800,975
20230906,125100,5364946000,25850,25850,25850,25850,21
20230906,125000,5364403150,25850,25800,25850,25800,1613
20230906,124900,5322732350,25800,25850,25850,25800,628
20230906,124800,5306529050,25850,25800,25850,25800,414
20230906,124700,5295846350,25800,25800,25800,25800,610
20230906,124600,5280108350,25800,25800,25800,25750,273
20230906,124500,5273065000,25800,25800,25800,25750,251
20230906,124400,5266589250,25800,25800,25800,25800,359
20230906,124300,5257327050,25800,25800,25800,25800,154
20230906,124200,5253353850,25800,25800,25800,25800,368
20230906,124100,5243859450,25850,25850,25850,25800,1710
20230906,124000,5199723900,25850,25900,25900,25850,24
20230906,123900,5199103000,25900,25850,25900,25800,460
20230906,123800,5187212350,25850,25800,25850,25800,45
20230906,123700,5186050900,25800,25850,25850,25800,558
20230906,123600,5171653000,25900,25900,25900,25900,11
20230906,123500,5171368100,25900,25850,25900,25850,115
20230906,123400,5168394300,25900,25850,25900,25850,221
20230906,123300,5162681200,25850,25900,25900,25850,10
20230906,123200,5162422450,25850,25900,25950,25800,2591
20230906,123100,5095540400,25950,25950,25950,25850,177
20230906,123000,5090958300,25900,25900,25950,25900,309
20230906,122900,5082954450,25900,25900,25900,25900,6
20230906,122800,5082799050,25900,25850,25900,25850,19
20230906,122700,5082307450,25850,25900,25900,25850,204
20230906,122600,5077034000,25900,25900,25900,25900,522
20230906,122500,5063514200,25900,25900,25900,25900,1526
20230906,122400,5023990800,25900,25900,25900,25900,18
20230906,122300,5023524600,25900,25850,25900,25850,207
20230906,122200,5018163550,25900,25900,25900,25900,2
20230906,122100,5018111750,25850,25900,25900,25850,495
20230906,122000,5005294950,25900,25900,25900,25900,10
20230906,121900,5005035950,25900,25850,25900,25850,81
20230906,121800,5002942000,25850,25850,25850,25800,882
20230906,121700,4980177950,25850,25900,25900,25800,233
20230906,121600,4974156100,25900,25850,25900,25850,271
20230906,121500,4967150200,25850,25850,25850,25850,43
20230906,121400,4966038650,25850,25850,25850,25850,10
20230906,121300,4965780150,25850,25800,25850,25800,675
20230906,121200,4948364000,25800,25800,25850,25800,61
20230906,121100,4946790000,25850,25850,25900,25800,2324
20230906,121000,4886775600,25950,25850,25950,25850,726
20230906,120900,4867982450,25850,25850,25850,25850,819
20230906,120800,4846811300,25850,25850,25850,25800,157
20230906,120700,4842757850,25850,25850,25850,25850,201
20230906,120600,4837562000,25850,25850,25850,25800,930
20230906,120500,4813527150,25850,25850,25850,25800,76
20230906,120400,4811562850,25850,25850,25850,25850,124
20230906,120300,4808357450,25850,25850,25850,25800,1536
20230906,120200,4768666300,25850,25850,25850,25800,50
20230906,120100,4767375700,25850,25850,25850,25850,441
20230906,120000,4755975850,25800,25850,25850,25800,19
20230906,115900,4755485200,25800,25850,25850,25800,105
20230906,115800,4752776100,25850,25800,25850,25800,228
20230906,115700,4746892900,25800,25800,25800,25800,134
20230906,115600,4743435700,25800,25800,25850,25800,753
20230906,115500,4724008000,25750,25750,25750,25750,266
20230906,115400,4717158500,25800,25750,25800,25750,606
20230906,115300,4701538700,25800,25800,25800,25750,376
20230906,115200,4691849400,25750,25850,25850,25750,2455
20230906,115100,4628552350,25850,25850,25850,25850,99
20230906,115000,4625993200,25850,25900,25900,25850,1211
20230906,114900,4594684250,25900,25900,25900,25900,63
20230906,114800,4593052550,25900,25900,25900,25900,34
20230906,114700,4592171950,25900,25900,25900,25850,130
20230906,114600,4588810950,25850,25850,25900,25850,245
20230906,114500,4582477650,25850,25900,25900,25850,56
20230906,114400,4581028250,25900,25900,25900,25900,18
20230906,114300,4580562050,25900,25900,25950,25900,1407
20230906,114200,4544118500,25900,25950,25950,25900,160
20230906,114100,4539974000,25950,25900,25950,25900,294
20230906,114000,4532345200,25900,25900,25900,25900,195
20230906,113900,4527294700,25900,25950,25950,25900,204
20230906,113800,4522011050,25900,25950,25950,25900,134
20230906,113700,4518538950,25950,25900,25950,25900,44
20230906,113600,4517397650,25900,25950,25950,25900,98
20230906,113500,4514858750,25950,25900,25950,25850,1448
20230906,113400,4477405450,25900,25950,25950,25900,577
20230906,113300,4462460350,25900,25900,25950,25900,611
20230906,113200,4446635350,25900,25900,25900,25900,0
20230906,113100,4446635350,25900,25950,25950,25900,42
20230906,113000,4445546250,25950,25950,25950,25900,156
20230906,112900,4441503200,25900,25950,25950,25900,297
20230906,112800,4433810100,25950,25950,25950,25950,11
20230906,112700,4433524650,25950,25900,25950,25900,691
20230906,112600,4415602050,25900,25950,26000,25900,266
20230906,112500,4408701750,25950,25950,25950,25900,318
20230906,112400,4400450150,25950,25950,25950,25950,1
20230906,112300,4400424200,25900,25900,25900,25850,435
20230906,112200,4389169950,25900,25900,25900,25900,167
20230906,112100,4384844650,25950,25950,25950,25900,273
20230906,112000,4377762800,25950,25900,25950,25850,489
20230906,111900,4365089450,25900,25900,25900,25850,421
20230906,111800,4354202500,25850,25900,25900,25750,1362
20230906,111700,4318958250,25900,25950,25950,25800,2592
20230906,111600,4251952450,25950,25800,25950,25800,345
20230906,111500,4243010750,25800,25900,25950,25750,330
20230906,111400,4234494150,25750,26000,26000,25750,23978
20230906,111300,3614384200,26050,26000,26050,26000,243
20230906,111200,3608060200,26000,26000,26000,25950,953
20230906,111100,3583285400,26000,26000,26000,26000,158
20230906,111000,3579177400,26000,26100,26100,26000,5783
20230906,110900,3428727450,26100,26050,26100,26050,317
20230906,110800,3420469550,26050,26050,26100,26050,412
20230906,110700,3409736900,26100,26050,26100,26050,440
20230906,110600,3398264450,26150,26100,26150,26050,202
20230906,110500,3392986500,26100,26100,26100,26100,367
20230906,110400,3383407800,26050,26100,26100,26050,222
20230906,110300,3377613650,26100,26050,26100,26050,1126
20230906,110200,3348230300,26100,26100,26100,26100,101
20230906,110100,3345594200,26050,26050,26050,26050,633
20230906,110000,3329104550,26050,26050,26050,26050,195
20230906,105900,3324024800,26100,26100,26100,26100,548
20230906,105800,3309722000,26100,26100,26100,26100,500
20230906,105700,3296672000,26100,26000,26100,26000,447
20230906,105600,3285025750,26000,26100,26100,26000,521
20230906,105500,3271455300,26100,26050,26100,26050,69
20230906,105400,3269656500,26050,26000,26050,26000,243
20230906,105300,3263327000,26000,26000,26100,26000,1000
20230906,105200,3237316000,26050,26050,26050,26050,178
20230906,105100,3232679100,26050,26050,26050,26000,403
20230906,105000,3222190950,26050,26050,26050,26050,58
20230906,104900,3220680050,26050,26050,26050,26050,208
20230906,104800,3215261650,26050,26050,26050,26050,121
20230906,104700,3212109600,26050,26050,26050,26000,1045
20230906,104600,3184917350,26000,26050,26050,26000,52
20230906,104500,3183564850,26050,26000,26050,26000,448
20230906,104400,3171894600,26000,26050,26050,26000,2226
20230906,104300,3114009850,26000,26050,26050,26000,490
20230906,104200,3101264950,26050,26050,26050,26050,175
20230906,104100,3096706200,26050,26050,26050,26050,99
20230906,104000,3094127250,26050,26050,26050,26050,300
20230906,103900,3086312250,26050,26050,26050,26050,366
20230906,103800,3076777950,26000,26000,26050,26000,339
20230906,103700,3067963500,26050,26050,26050,26050,726
20230906,103600,3049051200,26050,26050,26100,26050,1209
20230906,103500,3017528250,26050,26100,26100,26050,86
20230906,103400,3015286100,26100,26100,26100,26100,385
20230906,103300,3005237600,26100,26050,26100,26050,113
20230906,103200,3002290500,26050,26100,26100,26000,894
20230906,103100,2979010300,26100,26100,26100,26050,152
20230906,103000,2975045650,26100,26050,26100,26050,327
20230906,102900,2966525400,26050,26050,26050,26050,260
20230906,102800,2959752400,26050,26000,26050,26000,332
20230906,102700,2951120300,26000,26000,26000,25950,785
20230906,102600,2930741900,26000,26000,26000,25950,413
20230906,102500,2920022950,26000,25950,26000,25950,1603
20230906,102400,2878374300,25950,25950,26000,25950,193
20230906,102300,2873365850,26000,26050,26050,26000,2589
20230906,102200,2806038600,26050,26050,26050,26050,885
20230906,102100,2782984350,26050,26050,26100,26050,1214
20230906,102000,2751338850,26050,26100,26100,26050,144
20230906,101900,2747582450,26100,26150,26150,26100,277
20230906,101800,2740352550,26150,26200,26200,26150,75
20230906,101700,2738391150,26200,26200,26200,26050,523
20230906,101600,2724753200,26150,26150,26150,26100,1638
20230906,101500,2681951100,26150,26150,26150,26150,74
20230906,101400,2680016000,26150,26100,26150,26100,1262
20230906,101300,2647027750,26100,26100,26100,26100,182
20230906,101200,2642277550,26100,26100,26100,26100,80
20230906,101100,2640189550,26050,26250,26300,26050,4324
20230906,101000,2527188750,26250,26200,26250,26150,3774
20230906,100900,2428491250,26150,26200,26200,26150,119
20230906,100800,2425378900,26200,26200,26200,26200,176
20230906,100700,2420767700,26200,26200,26200,26150,119
20230906,100600,2417650350,26200,26200,26200,26150,233
20230906,100500,2411554800,26200,26250,26250,26200,429
20230906,100400,2400309550,26250,26200,26250,26150,1210
20230906,100300,2368611300,26250,26300,26300,26250,77
20230906,100200,2366589350,26300,26200,26300,26200,849
20230906,100100,2344276250,26200,26200,26200,26200,42
20230906,100000,2343175850,26250,26200,26250,26200,413
20230906,095900,2332353400,26250,26250,26250,26250,816
20230906,095800,2310933400,26250,26250,26300,26250,985
20230906,095700,2285067150,26300,26300,26300,26300,228
20230906,095600,2279070750,26300,26250,26300,26200,354
20230906,095500,2269761450,26300,26250,26350,26250,588
20230906,095400,2254292200,26300,26200,26300,26200,1436
20230906,095300,2216618250,26150,26150,26200,26150,2111
20230906,095200,2161414600,26150,26150,26150,26150,106
20230906,095100,2158642700,26150,26150,26150,26150,21
20230906,095000,2158093550,26150,26100,26150,26050,282
20230906,094900,2150725800,26050,26050,26100,26000,1147
20230906,094800,2120840850,26050,26050,26050,26050,1410
20230906,094700,2084110350,26050,26100,26100,26050,1014
20230906,094600,2057676150,26100,26200,26200,26050,504
20230906,094500,2044519250,26050,26100,26150,26050,3728
20230906,094400,1947198950,26100,26100,26100,26050,574
20230906,094300,1932241200,26050,26150,26200,26050,702
20230906,094200,1913919250,26150,26200,26200,26150,596
20230906,094100,1898311650,26200,26200,26250,26200,2251
20230906,094000,1839322200,26200,26150,26200,26150,755
20230906,093900,1819543400,26200,26200,26250,26100,1857
20230906,093800,1770968700,26150,26200,26200,26150,1300
20230906,093700,1736959200,26250,26200,26250,26200,620
20230906,093600,1720712200,26200,26250,26250,26200,1218
20230906,093500,1688798450,26250,26300,26300,26250,1762
20230906,093400,1642495400,26300,26400,26400,26300,477
20230906,093300,1629933250,26350,26400,26400,26350,397
20230906,093200,1619457450,26400,26400,26400,26400,440
20230906,093100,1607841450,26400,26300,26450,26250,4131
20230906,093000,1498905050,26300,26300,26300,26300,702
20230906,092900,1480442450,26300,26350,26350,26300,357
20230906,092800,1471044500,26350,26400,26400,26350,2787
20230906,092700,1397593250,26350,26400,26400,26350,722
20230906,092600,1378534550,26400,26400,26400,26350,327
20230906,092500,1369905050,26400,26400,26400,26350,4088
20230906,092400,1261982200,26350,26400,26400,26350,628
20230906,092300,1245426800,26350,26350,26400,26350,1753
20230906,092200,1199234700,26350,26400,26400,26350,3363
20230906,092100,1110463050,26350,26400,26400,26300,3039
20230906,092000,1030376950,26350,26250,26350,26250,2444
20230906,091900,966092600,26250,26200,26250,26200,81
20230906,091800,963970250,26200,26150,26250,26150,2858
20230906,091700,889094700,26200,26200,26200,26200,1270
20230906,091600,855820700,26150,26200,26200,26150,1729
20230906,091500,810521950,26200,26250,26300,26100,1270
20230906,091400,777286400,26250,26200,26300,26200,4352
20230906,091300,663060950,26150,26100,26150,26050,1395
20230906,091200,626633150,26100,26000,26100,26000,1083
20230906,091100,598451800,26050,26050,26050,26050,384
20230906,091000,588448600,26050,26100,26100,26000,2086
20230906,090900,534163600,26050,26050,26100,26000,1384
20230906,090800,498083450,26050,25900,26050,25900,1023
20230906,090700,471516300,25900,25900,25950,25900,1030
20230906,090600,444831250,25900,25950,25950,25900,682
20230906,090500,427158850,25950,25950,25950,25900,869
20230906,090400,404642900,25900,25900,25950,25850,1344
20230906,090300,369840850,25900,25850,25900,25850,1453
20230906,090200,332233800,25750,25750,25800,25700,1544
20230906,090100,292476900,25800,25850,25900,25700,4142
20230906,090000,185588450,25850,25800,25950,25800,7169