KissMeData/048410/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192000,7798176250,25950,25950,25950,25950,4397
20230907,191900,7798176250,25950,25950,25950,25950,0
20230907,191800,7798176250,25950,25950,25950,25950,0
20230907,191700,7798176250,25950,25950,25950,25950,0
20230907,191600,7798176250,25950,25950,25950,25950,0
20230907,191500,7798176250,25950,25950,25950,25950,0
20230907,191400,7798176250,25950,25950,25950,25950,0
20230907,191300,7798176250,25950,25950,25950,25950,0
20230907,191200,7798176250,25950,25950,25950,25950,0
20230907,191100,7798176250,25950,25950,25950,25950,0
20230907,191000,7798176250,25950,25950,25950,25950,0
20230907,190900,7798176250,25950,25950,25950,25950,0
20230907,190800,7798176250,25950,25950,25950,25950,0
20230907,190700,7798176250,25950,25950,25950,25950,0
20230907,190600,7798176250,25950,25950,25950,25950,0
20230907,190500,7798176250,25950,25950,25950,25950,0
20230907,190400,7798176250,25950,25950,25950,25950,0
20230907,190300,7798176250,25950,25950,25950,25950,0
20230907,190200,7798176250,25950,25950,25950,25950,0
20230907,190100,7798176250,25950,25950,25950,25950,0
20230907,190000,7798176250,25950,25950,25950,25950,0
20230907,185900,7798176250,25950,25950,25950,25950,0
20230907,185800,7798176250,25950,25950,25950,25950,0
20230907,185700,7798176250,25950,25950,25950,25950,0
20230907,185600,7798176250,25950,25950,25950,25950,0
20230907,185500,7798176250,25950,25950,25950,25950,0
20230907,185400,7798176250,25950,25950,25950,25950,0
20230907,185300,7798176250,25950,25950,25950,25950,0
20230907,185200,7798176250,25950,25950,25950,25950,0
20230907,185100,7798176250,25950,25950,25950,25950,0
20230907,185000,7798176250,25950,25950,25950,25950,4397
20230907,184900,7798176250,25950,25950,25950,25950,0
20230907,184800,7798176250,25950,25950,25950,25950,0
20230907,184700,7798176250,25950,25950,25950,25950,0
20230907,184600,7798176250,25950,25950,25950,25950,0
20230907,184500,7798176250,25950,25950,25950,25950,0
20230907,184400,7798176250,25950,25950,25950,25950,0
20230907,184300,7798176250,25950,25950,25950,25950,0
20230907,184200,7798176250,25950,25950,25950,25950,0
20230907,184100,7798176250,25950,25950,25950,25950,0
20230907,184000,7798176250,25950,25950,25950,25950,0
20230907,183900,7798176250,25950,25950,25950,25950,0
20230907,183800,7798176250,25950,25950,25950,25950,0
20230907,183700,7798176250,25950,25950,25950,25950,0
20230907,183600,7798176250,25950,25950,25950,25950,0
20230907,183500,7798176250,25950,25950,25950,25950,0
20230907,183400,7798176250,25950,25950,25950,25950,0
20230907,183300,7798176250,25950,25950,25950,25950,0
20230907,183200,7798176250,25950,25950,25950,25950,0
20230907,183100,7798176250,25950,25950,25950,25950,0
20230907,183000,7798176250,25950,25950,25950,25950,0
20230907,182900,7798176250,25950,25950,25950,25950,0
20230907,182800,7798176250,25950,25950,25950,25950,0
20230907,182700,7798176250,25950,25950,25950,25950,0
20230907,182600,7798176250,25950,25950,25950,25950,0
20230907,182500,7798176250,25950,25950,25950,25950,0
20230907,182400,7798176250,25950,25950,25950,25950,0
20230907,182300,7798176250,25950,25950,25950,25950,0
20230907,182200,7798176250,25950,25950,25950,25950,0
20230907,182100,7798176250,25950,25950,25950,25950,0
20230907,182000,7798176250,25950,25950,25950,25950,4397
20230907,181900,7798176250,25950,25950,25950,25950,0
20230907,181800,7798176250,25950,25950,25950,25950,0
20230907,181700,7798176250,25950,25950,25950,25950,0
20230907,181600,7798176250,25950,25950,25950,25950,0
20230907,181500,7798176250,25950,25950,25950,25950,0
20230907,181400,7798176250,25950,25950,25950,25950,0
20230907,181300,7798176250,25950,25950,25950,25950,0
20230907,181200,7798176250,25950,25950,25950,25950,0
20230907,181100,7798176250,25950,25950,25950,25950,0
20230907,181000,7798176250,25950,25950,25950,25950,0
20230907,180900,7798176250,25950,25950,25950,25950,0
20230907,180800,7798176250,25950,25950,25950,25950,0
20230907,180700,7798176250,25950,25950,25950,25950,0
20230907,180600,7798176250,25950,25950,25950,25950,0
20230907,180500,7798176250,25950,25950,25950,25950,0
20230907,180400,7798176250,25950,25950,25950,25950,0
20230907,180300,7798176250,25950,25950,25950,25950,0
20230907,180200,7798176250,25950,25950,25950,25950,0
20230907,180100,7798176250,25950,25950,25950,25950,0
20230907,180000,7798176250,25950,25950,25950,25950,0
20230907,175900,7798176250,25950,25950,25950,25950,0
20230907,175800,7798176250,25950,25950,25950,25950,0
20230907,175700,7798176250,25950,25950,25950,25950,0
20230907,175600,7798176250,25950,25950,25950,25950,0
20230907,175500,7798176250,25950,25950,25950,25950,0
20230907,175400,7798176250,25950,25950,25950,25950,0
20230907,175300,7798176250,25950,25950,25950,25950,0
20230907,175200,7798176250,25950,25950,25950,25950,0
20230907,175100,7798176250,25950,25950,25950,25950,0
20230907,175000,7798176250,25950,25950,25950,25950,4397
20230907,174900,7798176250,25950,25950,25950,25950,0
20230907,174800,7798176250,25950,25950,25950,25950,0
20230907,174700,7798176250,25950,25950,25950,25950,0
20230907,174600,7798176250,25950,25950,25950,25950,0
20230907,174500,7798176250,25950,25950,25950,25950,0
20230907,174400,7798176250,25950,25950,25950,25950,0
20230907,174300,7798176250,25950,25950,25950,25950,0
20230907,174200,7798176250,25950,25950,25950,25950,0
20230907,174100,7798176250,25950,25950,25950,25950,0
20230907,174000,7798176250,25950,25950,25950,25950,0
20230907,173900,7798176250,25950,25950,25950,25950,0
20230907,173800,7798176250,25950,25950,25950,25950,0
20230907,173700,7798176250,25950,25950,25950,25950,0
20230907,173600,7798176250,25950,25950,25950,25950,0
20230907,173500,7798176250,25950,25950,25950,25950,0
20230907,173400,7798176250,25950,25950,25950,25950,0
20230907,173300,7798176250,25950,25950,25950,25950,0
20230907,173200,7798176250,25950,25950,25950,25950,0
20230907,173100,7798176250,25950,25950,25950,25950,0
20230907,173000,7798176250,25950,25950,25950,25950,0
20230907,172900,7798176250,25950,25950,25950,25950,0
20230907,172800,7798176250,25950,25950,25950,25950,0
20230907,172700,7798176250,25950,25950,25950,25950,0
20230907,172600,7798176250,25950,25950,25950,25950,0
20230907,172500,7798176250,25950,25950,25950,25950,0
20230907,172400,7798176250,25950,25950,25950,25950,0
20230907,172300,7798176250,25950,25950,25950,25950,0
20230907,172200,7798176250,25950,25950,25950,25950,0
20230907,172100,7798176250,25950,25950,25950,25950,0
20230907,172000,7798176250,25950,25950,25950,25950,4397
20230907,171900,7798176250,25950,25950,25950,25950,0
20230907,171800,7798176250,25950,25950,25950,25950,0
20230907,171700,7798176250,25950,25950,25950,25950,0
20230907,171600,7798176250,25950,25950,25950,25950,0
20230907,171500,7798176250,25950,25950,25950,25950,0
20230907,171400,7798176250,25950,25950,25950,25950,0
20230907,171300,7798176250,25950,25950,25950,25950,0
20230907,171200,7798176250,25950,25950,25950,25950,0
20230907,171100,7798176250,25950,25950,25950,25950,0
20230907,171000,7798176250,25950,25950,25950,25950,0
20230907,170900,7798176250,25950,25950,25950,25950,0
20230907,170800,7798176250,25950,25950,25950,25950,0
20230907,170700,7798176250,25950,25950,25950,25950,0
20230907,170600,7798176250,25950,25950,25950,25950,0
20230907,170500,7798176250,25950,25950,25950,25950,0
20230907,170400,7798176250,25950,25950,25950,25950,0
20230907,170300,7798176250,25950,25950,25950,25950,0
20230907,170200,7798176250,25950,25950,25950,25950,0
20230907,170100,7798176250,25950,25950,25950,25950,0
20230907,170000,7798176250,25950,25950,25950,25950,0
20230907,165900,7798176250,25950,25950,25950,25950,0
20230907,165800,7798176250,25950,25950,25950,25950,0
20230907,165700,7798176250,25950,25950,25950,25950,0
20230907,165600,7798176250,25950,25950,25950,25950,0
20230907,165500,7798176250,25950,25950,25950,25950,0
20230907,165400,7798176250,25950,25950,25950,25950,0
20230907,165300,7798176250,25950,25950,25950,25950,0
20230907,165200,7798176250,25950,25950,25950,25950,0
20230907,165100,7798176250,25950,25950,25950,25950,0
20230907,165000,7798176250,25950,25950,25950,25950,4397
20230907,164900,7798176250,25950,25950,25950,25950,0
20230907,164800,7798176250,25950,25950,25950,25950,0
20230907,164700,7798176250,25950,25950,25950,25950,0
20230907,164600,7798176250,25950,25950,25950,25950,0
20230907,164500,7798176250,25950,25950,25950,25950,0
20230907,164400,7798176250,25950,25950,25950,25950,0
20230907,164300,7798176250,25950,25950,25950,25950,0
20230907,164200,7798176250,25950,25950,25950,25950,0
20230907,164100,7798176250,25950,25950,25950,25950,0
20230907,164000,7798176250,25950,25950,25950,25950,0
20230907,163900,7798176250,25950,25950,25950,25950,0
20230907,163800,7798176250,25950,25950,25950,25950,0
20230907,163700,7798176250,25950,25950,25950,25950,0
20230907,163600,7798176250,25950,25950,25950,25950,0
20230907,163500,7798176250,25950,25950,25950,25950,0
20230907,163400,7798176250,25950,25950,25950,25950,0
20230907,163300,7798176250,25950,25950,25950,25950,0
20230907,163200,7798176250,25950,25950,25950,25950,0
20230907,163100,7798176250,25950,25950,25950,25950,0
20230907,163000,7798176250,25950,25950,25950,25950,0
20230907,162900,7798176250,25950,25950,25950,25950,0
20230907,162800,7798176250,25950,25950,25950,25950,0
20230907,162700,7798176250,25950,25950,25950,25950,0
20230907,162600,7798176250,25950,25950,25950,25950,0
20230907,162500,7798176250,25950,25950,25950,25950,0
20230907,162400,7798176250,25950,25950,25950,25950,0
20230907,162300,7798176250,25950,25950,25950,25950,0
20230907,162200,7798176250,25950,25950,25950,25950,0
20230907,162100,7798176250,25950,25950,25950,25950,0
20230907,162000,7798176250,25950,25950,25950,25950,4397
20230907,161900,7798176250,25950,25950,25950,25950,0
20230907,161800,7798176250,25950,25950,25950,25950,0
20230907,161700,7798176250,25950,25950,25950,25950,0
20230907,161600,7798176250,25950,25950,25950,25950,0
20230907,161500,7798176250,25950,25950,25950,25950,0
20230907,161400,7798176250,25950,25950,25950,25950,0
20230907,161300,7798176250,25950,25950,25950,25950,0
20230907,161200,7798176250,25950,25950,25950,25950,0
20230907,161100,7798176250,25950,25950,25950,25950,0
20230907,161000,7798176250,25950,25950,25950,25950,0
20230907,160900,7798176250,25950,25950,25950,25950,0
20230907,160800,7798176250,25950,25950,25950,25950,0
20230907,160700,7798176250,25950,25950,25950,25950,0
20230907,160600,7798176250,25950,25950,25950,25950,0
20230907,160500,7798176250,25950,25950,25950,25950,0
20230907,160400,7798176250,25950,25950,25950,25950,0
20230907,160300,7798176250,25950,25950,25950,25950,0
20230907,160200,7798176250,25950,25950,25950,25950,0
20230907,160100,7798176250,25950,25950,25950,25950,0
20230907,160000,7798176250,25950,25950,25950,25950,0
20230907,155900,7798176250,25950,25950,25950,25950,0
20230907,155800,7798176250,25950,25950,25950,25950,0
20230907,155700,7798176250,25950,25950,25950,25950,0
20230907,155600,7798176250,25950,25950,25950,25950,0
20230907,155500,7798176250,25950,25950,25950,25950,0
20230907,155400,7798176250,25950,25950,25950,25950,0
20230907,155300,7798176250,25950,25950,25950,25950,0
20230907,155200,7798176250,25950,25950,25950,25950,0
20230907,155100,7798176250,25950,25950,25950,25950,0
20230907,155000,7798176250,25950,25950,25950,25950,4397
20230907,154900,7798176250,25950,25950,25950,25950,0
20230907,154800,7798176250,25950,25950,25950,25950,0
20230907,154700,7798176250,25950,25950,25950,25950,0
20230907,154600,7798176250,25950,25950,25950,25950,0
20230907,154500,7798176250,25950,25950,25950,25950,0
20230907,154400,7798176250,25950,25950,25950,25950,0
20230907,154300,7798176250,25950,25950,25950,25950,0
20230907,154200,7798176250,25950,25950,25950,25950,0
20230907,154100,7798176250,25950,25950,25950,25950,0
20230907,154000,7798176250,25950,25950,25950,25950,0
20230907,153900,7798176250,25950,25950,25950,25950,0
20230907,153800,7798176250,25950,25950,25950,25950,0
20230907,153700,7798176250,25950,25950,25950,25950,0
20230907,153600,7798176250,25950,25950,25950,25950,0
20230907,153500,7798176250,25950,25950,25950,25950,0
20230907,153400,7798176250,25950,25950,25950,25950,0
20230907,153300,7798176250,25950,25950,25950,25950,0
20230907,153200,7798176250,25950,25950,25950,25950,0
20230907,153100,7798176250,25950,25950,25950,25950,0
20230907,153000,7798176250,25950,25950,25950,25950,4397
20230907,152900,7684074100,26000,26000,26000,26000,0
20230907,152800,7684074100,26000,26000,26000,26000,0
20230907,152700,7684074100,26000,26000,26000,26000,0
20230907,152600,7684074100,26000,26000,26000,26000,0
20230907,152500,7684074100,26000,26000,26000,26000,0
20230907,152400,7684074100,26000,26000,26000,26000,0
20230907,152300,7684074100,26000,26000,26000,26000,0
20230907,152200,7684074100,26000,26000,26000,26000,0
20230907,152100,7684074100,26000,26000,26000,26000,0
20230907,152000,7684074100,26000,26000,26000,26000,0
20230907,151900,7684074100,26000,26000,26000,25950,1510
20230907,151800,7644831500,25950,26000,26000,25950,682
20230907,151700,7627133300,25950,26000,26000,25950,2423
20230907,151600,7564237800,26000,25950,26000,25950,2217
20230907,151500,7506599750,26000,25950,26000,25950,1018
20230907,151400,7480163150,26000,26000,26000,25950,798
20230907,151300,7459417650,25950,25950,26000,25950,488
20230907,151200,7446730450,26000,26000,26000,25950,509
20230907,151100,7433510700,25950,25950,26000,25950,196
20230907,151000,7428417550,26000,25950,26000,25950,3104
20230907,150900,7347842600,25950,25950,25950,25900,1178
20230907,150800,7317286600,25950,25900,25950,25900,731
20230907,150700,7298327750,25950,25900,25950,25900,2454
20230907,150600,7234741050,25900,25900,25900,25850,452
20230907,150500,7223049250,25850,25900,25900,25850,1092
20230907,150400,7194780700,25950,25950,25950,25900,293
20230907,150300,7187184300,25950,25950,25950,25900,988
20230907,150200,7161585550,25900,25950,25950,25900,163
20230907,150100,7157363300,25950,25850,25950,25800,6617
20230907,150000,6986010650,25850,25750,25850,25750,1411
20230907,145900,6949543850,25800,25800,25800,25750,698
20230907,145800,6931565550,25800,25800,25850,25800,1332
20230907,145700,6897199900,25850,25800,25850,25800,45
20230907,145600,6896038800,25850,25850,25850,25800,58
20230907,145500,6894541150,25850,25850,25850,25750,178
20230907,145400,6889946900,25850,25800,25850,25800,354
20230907,145300,6880810000,25800,25750,25800,25750,445
20230907,145200,6869329850,25750,25800,25800,25750,854
20230907,145100,6847297000,25800,25800,25850,25800,170
20230907,145000,6842910800,25800,25800,25850,25800,2405
20230907,144900,6780795100,25850,25850,25850,25850,307
20230907,144800,6772859150,25850,25850,25850,25800,462
20230907,144700,6760934450,25800,25800,25850,25800,301
20230907,144600,6753156350,25800,25800,25850,25800,449
20230907,144500,6741569250,25800,25850,25850,25800,161
20230907,144400,6737412950,25850,25850,25850,25800,160
20230907,144300,6733281000,25850,25800,25850,25800,1246
20230907,144200,6701121800,25850,25850,25850,25850,1106
20230907,144100,6672531700,25850,25850,25850,25850,444
20230907,144000,6661054300,25850,25800,25850,25800,1605
20230907,143900,6619565950,25850,25850,25850,25800,256
20230907,143800,6612948400,25850,25850,25850,25750,927
20230907,143700,6589023000,25850,25900,25900,25800,622
20230907,143600,6572943650,25900,25900,25900,25900,206
20230907,143500,6567608250,25900,25900,25900,25850,561
20230907,143400,6553079550,25900,25800,25900,25800,1723
20230907,143300,6508573600,25800,25800,25850,25800,362
20230907,143200,6499233950,25850,25850,25850,25850,16
20230907,143100,6498820350,25850,25850,25850,25800,582
20230907,143000,6483800650,25800,25850,25850,25800,22
20230907,142900,6483232050,25850,25850,25850,25800,55
20230907,142800,6481811450,25800,25800,25850,25800,238
20230907,142700,6475670600,25850,25850,25850,25850,1
20230907,142600,6475644750,25850,25850,25850,25800,82
20230907,142500,6473526100,25800,25850,25850,25800,184
20230907,142400,6468776550,25850,25850,25850,25850,5
20230907,142300,6468647300,25850,25800,25850,25800,29
20230907,142200,6467898950,25850,25850,25850,25850,192
20230907,142100,6462935750,25850,25750,25850,25750,2274
20230907,142000,6404235150,25800,25800,25800,25800,0
20230907,141900,6404235150,25800,25700,25800,25700,1072
20230907,141800,6376593650,25700,25800,25800,25700,58
20230907,141700,6375100150,25750,25800,25800,25750,504
20230907,141600,6362097000,25800,25750,25800,25700,1064
20230907,141500,6334746950,25750,25800,25800,25750,71
20230907,141400,6332918600,25800,25750,25800,25750,1112
20230907,141300,6304254800,25800,25700,25800,25700,805
20230907,141200,6283534900,25800,25750,25800,25650,1331
20230907,141100,6249351650,25800,25750,25800,25750,520
20230907,141000,6235960300,25750,25700,25750,25700,9
20230907,140900,6235728900,25750,25700,25750,25700,76
20230907,140800,6233772000,25750,25750,25750,25750,143
20230907,140700,6230089750,25750,25750,25750,25750,665
20230907,140600,6212966000,25750,25700,25750,25700,307
20230907,140500,6205066300,25750,25750,25750,25750,10
20230907,140400,6204808800,25750,25700,25750,25700,7
20230907,140300,6204628600,25750,25700,25750,25700,1172
20230907,140200,6174507250,25700,25700,25700,25700,3
20230907,140100,6174430150,25650,25700,25700,25650,13
20230907,140000,6174096600,25650,25700,25700,25650,352
20230907,135900,6165067600,25700,25650,25700,25650,242
20230907,135800,6158860050,25650,25700,25700,25650,718
20230907,135700,6140438600,25700,25650,25700,25650,7
20230907,135600,6140259000,25650,25700,25700,25650,861
20230907,135500,6118156500,25700,25700,25700,25700,1
20230907,135400,6118130800,25700,25650,25700,25650,263
20230907,135300,6111384750,25650,25650,25650,25650,13
20230907,135200,6111051300,25650,25650,25650,25650,1
20230907,135100,6111025650,25700,25650,25700,25650,3
20230907,135000,6110948600,25700,25700,25700,25650,854
20230907,134900,6089013400,25700,25650,25700,25650,135
20230907,134800,6085549550,25700,25700,25700,25650,31
20230907,134700,6084753450,25700,25600,25700,25600,442
20230907,134600,6073417950,25600,25650,25650,25600,400
20230907,134500,6063174950,25700,25650,25700,25650,25
20230907,134400,6062533650,25650,25650,25650,25600,55
20230907,134300,6061122950,25650,25650,25650,25650,329
20230907,134200,6052684100,25700,25600,25700,25600,32
20230907,134100,6051864800,25600,25700,25700,25600,395
20230907,134000,6041730600,25700,25650,25750,25650,1153
20230907,133900,6012097750,25700,25700,25700,25700,94
20230907,133800,6009681950,25700,25700,25700,25700,116
20230907,133700,6006700750,25700,25700,25700,25650,51
20230907,133600,6005390100,25700,25700,25700,25700,141
20230907,133500,6001766400,25700,25650,25700,25650,27
20230907,133400,6001072550,25700,25700,25700,25700,1
20230907,133300,6001046850,25600,25650,25700,25600,1676
20230907,133200,5958052550,25650,25650,25650,25600,69
20230907,133100,5956282750,25650,25650,25650,25650,396
20230907,133000,5946125350,25650,25650,25650,25600,780
20230907,132900,5926118400,25650,25600,25650,25600,305
20230907,132800,5918296150,25650,25600,25650,25600,808
20230907,132700,5897609550,25600,25600,25650,25600,611
20230907,132600,5881962450,25650,25600,25650,25600,203
20230907,132500,5876765550,25650,25700,25700,25650,2754
20230907,132400,5806123400,25700,25700,25700,25700,200
20230907,132300,5800983400,25650,25650,25750,25650,234
20230907,132200,5794981100,25750,25700,25750,25650,1017
20230907,132100,5768839650,25700,25650,25700,25650,337
20230907,132000,5760184150,25700,25700,25750,25650,331
20230907,131900,5751671000,25750,25750,25750,25750,0
20230907,131800,5751671000,25750,25750,25750,25650,1331
20230907,131700,5717502300,25750,25650,25750,25650,608
20230907,131600,5701904500,25700,25700,25700,25650,143
20230907,131500,5698230900,25650,25650,25700,25650,155
20230907,131400,5694252600,25650,25750,25750,25650,2369
20230907,131300,5633369050,25750,25750,25750,25700,240
20230907,131200,5627199200,25750,25700,25750,25700,183
20230907,131100,5622495250,25750,25750,25800,25750,1184
20230907,131000,5592007200,25800,25800,25800,25800,0
20230907,130900,5592007200,25800,25800,25800,25800,3
20230907,130800,5591929800,25750,25750,25750,25750,1
20230907,130700,5591904050,25800,25800,25800,25800,31
20230907,130600,5591104250,25800,25750,25800,25700,1409
20230907,130500,5554821800,25800,25800,25800,25800,10
20230907,130400,5554563800,25750,25750,25750,25750,112
20230907,130300,5551679800,25800,25800,25800,25750,298
20230907,130200,5543991450,25800,25800,25800,25800,17
20230907,130100,5543552850,25800,25800,25800,25750,113
20230907,130000,5540638550,25750,25750,25750,25750,694
20230907,125900,5522768050,25750,25750,25750,25700,103
20230907,125800,5520120750,25700,25750,25750,25700,1231
20230907,125700,5488483550,25750,25750,25750,25750,609
20230907,125600,5472801800,25750,25750,25750,25700,41
20230907,125500,5471747600,25750,25750,25750,25700,302
20230907,125400,5463986100,25700,25700,25750,25700,367
20230907,125300,5454553700,25750,25700,25750,25700,52
20230907,125200,5453217200,25750,25750,25750,25750,44
20230907,125100,5452084200,25750,25750,25750,25700,352
20230907,125000,5443020250,25750,25700,25750,25700,283
20230907,124900,5435734500,25750,25700,25750,25700,2
20230907,124800,5435683050,25800,25750,25800,25700,34
20230907,124700,5434807550,25750,25750,25750,25700,782
20230907,124600,5414674050,25800,25800,25850,25750,905
20230907,124500,5391324700,25700,25750,25800,25700,592
20230907,124400,5376081850,25700,25750,25750,25700,179
20230907,124300,5371475200,25750,25700,25750,25700,178
20230907,124200,5366892000,25700,25650,25750,25650,293
20230907,124100,5359361050,25650,25700,25700,25650,112
20230907,124000,5356482700,25650,25700,25700,25650,304
20230907,123900,5348673900,25650,25650,25650,25650,3
20230907,123800,5348596950,25650,25650,25650,25650,50
20230907,123700,5347314450,25700,25650,25700,25650,13
20230907,123600,5346980900,25650,25650,25650,25650,136
20230907,123500,5343492500,25650,25600,25650,25600,1477
20230907,123400,5305643200,25650,25650,25650,25600,1873
20230907,123300,5257603750,25650,25650,25650,25650,150
20230907,123200,5253756250,25650,25700,25700,25650,124
20230907,123100,5250570400,25700,25650,25700,25650,766
20230907,123000,5230895250,25650,25750,25750,25650,84
20230907,122900,5228737500,25650,25700,25700,25650,1522
20230907,122800,5189649150,25700,25650,25700,25650,210
20230907,122700,5184257150,25700,25700,25700,25650,98
20230907,122600,5181738650,25700,25650,25700,25650,56
20230907,122500,5180301950,25650,25650,25700,25650,56
20230907,122400,5178865300,25700,25650,25700,25650,622
20230907,122300,5162887950,25700,25700,25700,25650,190
20230907,122200,5158013950,25650,25650,25650,25650,501
20230907,122100,5145163300,25650,25650,25700,25650,737
20230907,122000,5126255100,25650,25650,25650,25600,670
20230907,121900,5109072200,25650,25650,25650,25650,500
20230907,121800,5096247200,25650,25650,25650,25650,335
20230907,121700,5087654450,25650,25650,25650,25650,1
20230907,121600,5087628800,25700,25650,25700,25650,851
20230907,121500,5065800600,25600,25650,25650,25600,66
20230907,121400,5064107750,25650,25650,25650,25600,2284
20230907,121300,5005573150,25600,25700,25700,25600,1364
20230907,121200,4970587000,25650,25700,25700,25650,7
20230907,121100,4970407150,25700,25700,25700,25700,543
20230907,121000,4956452050,25700,25650,25700,25650,22
20230907,120900,4955887200,25650,25700,25700,25650,461
20230907,120800,4944058700,25700,25650,25700,25650,465
20230907,120700,4932131350,25650,25700,25700,25650,1064
20230907,120600,4904839650,25650,25750,25750,25650,222
20230907,120500,4899136400,25650,25700,25750,25650,186
20230907,120400,4894356200,25700,25700,25700,25700,159
20230907,120300,4890269900,25650,25650,25700,25650,341
20230907,120200,4881517250,25700,25700,25700,25700,21
20230907,120100,4880977550,25650,25700,25700,25650,13
20230907,120000,4880643950,25650,25700,25700,25650,558
20230907,115900,4866329450,25700,25700,25700,25650,3179
20230907,115800,4784733150,25750,25700,25750,25700,5
20230907,115700,4784604450,25750,25750,25750,25750,0
20230907,115600,4784604450,25750,25750,25750,25750,2
20230907,115500,4784552950,25700,25700,25750,25700,193
20230907,115400,4779592800,25750,25700,25750,25700,4
20230907,115300,4779489850,25700,25750,25750,25700,22
20230907,115200,4778924250,25700,25700,25700,25700,2
20230907,115100,4778872850,25750,25650,25750,25650,14
20230907,115000,4778513050,25750,25700,25750,25700,92
20230907,114900,4776144300,25700,25700,25700,25700,405
20230907,114800,4765735800,25700,25750,25750,25700,3
20230907,114700,4765658600,25650,25650,25650,25650,2
20230907,114600,4765607300,25750,25700,25750,25650,262
20230907,114500,4758877800,25650,25650,25700,25650,531
20230907,114400,4745257600,25700,25700,25700,25700,215
20230907,114300,4739732100,25700,25650,25700,25650,183
20230907,114200,4735029050,25700,25700,25700,25650,911
20230907,114100,4711650250,25700,25700,25700,25700,42
20230907,114000,4710570850,25750,25700,25750,25700,1029
20230907,113900,4684125500,25750,25700,25750,25700,7
20230907,113800,4683945300,25700,25750,25750,25700,233
20230907,113700,4677955250,25800,25750,25800,25750,434
20230907,113600,4666779400,25750,25750,25750,25650,602
20230907,113500,4651335000,25750,25650,25750,25600,1343
20230907,113400,4616847800,25750,25700,25750,25650,3826
20230907,113300,4518645700,25750,25700,25750,25700,12
20230907,113200,4518337250,25700,25750,25750,25700,41
20230907,113100,4517283500,25700,25750,25750,25700,16
20230907,113000,4516871650,25750,25750,25750,25750,16
20230907,112900,4516459650,25700,25700,25750,25700,412
20230907,112800,4505870950,25750,25700,25750,25700,91
20230907,112700,4503530250,25700,25700,25750,25700,314
20230907,112600,4495460350,25700,25700,25750,25700,178
20230907,112500,4490880750,25750,25750,25800,25700,551
20230907,112400,4476717450,25750,25700,25750,25700,2374
20230907,112300,4415700250,25750,25750,25750,25750,527
20230907,112200,4402130000,25750,25750,25800,25750,503
20230907,112100,4389177650,25800,25800,25800,25800,16
20230907,112000,4388764850,25800,25800,25800,25800,509
20230907,111900,4375632650,25800,25750,25800,25750,2
20230907,111800,4375581100,25800,25750,25800,25750,30
20230907,111700,4374808000,25750,25750,25800,25750,72
20230907,111600,4372953950,25800,25750,25800,25750,397
20230907,111500,4362714100,25800,25800,25800,25750,5
20230907,111400,4362585250,25800,25750,25800,25750,15
20230907,111300,4362198900,25750,25750,25750,25700,307
20230907,111200,4354301100,25750,25750,25750,25750,1450
20230907,111100,4316963600,25750,25750,25750,25750,24
20230907,111000,4316345600,25750,25750,25750,25750,60
20230907,110900,4314800600,25700,25750,25750,25700,283
20230907,110800,4307525900,25750,25750,25750,25700,115
20230907,110700,4304570150,25750,25750,25750,25700,199
20230907,110600,4299445950,25750,25750,25800,25700,838
20230907,110500,4277867400,25800,25750,25800,25700,423
20230907,110400,4266963850,25750,25800,25800,25750,1745
20230907,110300,4221964100,25850,25850,25850,25850,16
20230907,110200,4221550500,25850,25850,25850,25800,481
20230907,110100,4209116700,25850,25900,25900,25850,146
20230907,110000,4205338850,25850,25900,25900,25850,47
20230907,105900,4204122250,25850,25850,25900,25850,50
20230907,105800,4202829250,25900,25850,25900,25850,66
20230907,105700,4201121350,25850,25850,25900,25850,156
20230907,105600,4197088500,25900,25850,25900,25850,53
20230907,105500,4195718400,25900,25900,25900,25850,231
20230907,105400,4189746300,25850,25900,25900,25850,219
20230907,105300,4184074250,25850,25900,25950,25850,946
20230907,105200,4159573250,25900,25900,25900,25900,230
20230907,105100,4153616250,25900,25850,25900,25850,463
20230907,105000,4141629800,25850,25800,25850,25800,1347
20230907,104900,4106814900,25850,25850,25850,25800,254
20230907,104800,4100256550,25850,25850,25850,25800,637
20230907,104700,4083794450,25850,25800,25850,25800,391
20230907,104600,4073705100,25800,25850,25850,25800,333
20230907,104500,4065099550,25850,25900,25900,25850,640
20230907,104400,4048552150,25850,25900,25900,25850,634
20230907,104300,4032131800,25900,25900,25950,25900,146
20230907,104200,4028350300,25950,25950,25950,25900,105
20230907,104100,4025630650,25950,25900,25950,25900,13
20230907,104000,4025293900,25900,25950,25950,25900,29
20230907,103900,4024542300,25950,25900,25950,25900,20
20230907,103800,4024024200,25900,25850,25900,25850,332
20230907,103700,4015440750,25850,25850,25850,25850,10
20230907,103600,4015182250,25950,25900,25950,25850,1030
20230907,103500,3988547900,25900,25950,26000,25900,741
20230907,103400,3969337900,25900,26000,26000,25900,842
20230907,103300,3947469500,26000,26000,26000,25950,190
20230907,103200,3942530600,26000,26000,26000,26000,262
20230907,103100,3935718600,26000,26000,26000,26000,220
20230907,103000,3929998600,26000,26000,26050,26000,855
20230907,102900,3907768500,26000,25850,26050,25850,15623
20230907,102800,3501682750,25800,25900,25900,25800,1097
20230907,102700,3473270550,25900,25850,25900,25800,1456
20230907,102600,3435590650,25850,25800,25850,25750,801
20230907,102500,3414885900,25800,25750,25850,25750,4668
20230907,102400,3294334900,25750,25750,25750,25700,663
20230907,102300,3277263000,25700,25750,25750,25700,694
20230907,102200,3259394050,25750,25700,25750,25700,226
20230907,102100,3253576050,25700,25700,25750,25700,219
20230907,102000,3247947700,25700,25700,25700,25700,2
20230907,101900,3247896300,25700,25700,25700,25700,133
20230907,101800,3244478200,25700,25650,25800,25650,1102
20230907,101700,3216142500,25600,25750,25800,25600,1078
20230907,101600,3188477650,25700,25600,25700,25550,5914
20230907,101500,3036883800,25600,25600,25650,25600,1284
20230907,101400,3004013300,25650,25600,25650,25600,548
20230907,101300,2989982500,25600,25600,25650,25600,954
20230907,101200,2965534700,25650,25600,25650,25600,88
20230907,101100,2963281700,25600,25600,25650,25600,243
20230907,101000,2957058850,25600,25600,25600,25600,1678
20230907,100900,2914102050,25600,25600,25650,25600,1615
20230907,100800,2872757900,25600,25650,25650,25600,4311
20230907,100700,2762393800,25650,25700,25700,25600,648
20230907,100600,2745784750,25700,25700,25700,25650,6859
20230907,100500,2569839700,25700,25700,25700,25650,190
20230907,100400,2564964500,25700,25700,25750,25700,615
20230907,100300,2549158950,25700,25700,25750,25700,1222
20230907,100200,2517743200,25700,25650,25700,25650,2254
20230907,100100,2459829400,25700,25650,25700,25650,2782
20230907,100000,2388470350,25650,25700,25700,25650,7595
20230907,095900,2193644850,25700,25650,25700,25650,1345
20230907,095800,2159130050,25700,25700,25700,25650,794
20230907,095700,2138724500,25700,25700,25750,25650,637
20230907,095600,2122361350,25700,25750,25750,25700,3114
20230907,095500,2042327400,25700,25800,25800,25700,225
20230907,095400,2036541000,25800,25800,25800,25750,1363
20230907,095300,2001438700,25750,25750,25800,25750,331
20230907,095200,1992914100,25750,25800,25850,25750,3594
20230907,095100,1900318050,25800,25750,25800,25750,255
20230907,095000,1893742500,25750,25800,25800,25750,561
20230907,094900,1879296600,25800,25800,25800,25750,1204
20230907,094800,1848288850,25800,25850,25850,25750,161
20230907,094700,1844135200,25850,25800,25850,25800,320
20230907,094600,1835874050,25800,25850,25850,25800,1489
20230907,094500,1797451500,25900,25900,25900,25900,24
20230907,094400,1796829900,25900,25950,25950,25850,1002
20230907,094300,1770915050,25950,25900,25950,25900,140
20230907,094200,1767287200,25850,25900,25900,25800,2577
20230907,094100,1700621750,25900,25900,25900,25900,79
20230907,094000,1698575650,25950,26000,26000,25950,1873
20230907,093900,1649968450,25950,26000,26000,25950,303
20230907,093800,1642099350,26000,26000,26000,25950,64
20230907,093700,1640435400,26000,25900,26000,25900,454
20230907,093600,1628657000,25900,26000,26000,25900,304
20230907,093500,1620763100,25950,26000,26000,25950,38
20230907,093400,1619775650,26000,25900,26000,25900,889
20230907,093300,1596719700,25900,26000,26000,25850,283
20230907,093200,1589393100,26000,25850,26000,25850,338
20230907,093100,1580628550,25800,25750,25800,25750,796
20230907,093000,1560105150,25750,25800,25800,25750,1625
20230907,092900,1518238650,25800,25800,25850,25750,104
20230907,092800,1515555750,25800,25800,25850,25800,795
20230907,092700,1495044300,25800,25800,25850,25750,675
20230907,092600,1477637450,25800,25900,25900,25800,5042
20230907,092500,1347390850,25900,25950,25950,25850,1506
20230907,092400,1308374150,26000,25950,26000,25950,12
20230907,092300,1308062600,26000,26000,26000,26000,1741
20230907,092200,1262796600,26000,26000,26050,26000,1041
20230907,092100,1235720600,26050,26050,26100,26050,520
20230907,092000,1222169600,26050,26000,26100,26000,848
20230907,091900,1200095350,26000,26100,26100,26000,4001
20230907,091800,1096041000,26100,26100,26150,26100,1270
20230907,091700,1062882750,26100,26050,26100,26000,1337
20230907,091600,1028008000,26050,25900,26050,25850,1818
20230907,091500,980799600,25850,25800,25850,25800,593
20230907,091400,965485850,25800,25850,25850,25750,1590
20230907,091300,924464950,25850,25900,25900,25850,508
20230907,091200,911331450,25900,25800,25900,25750,3955
20230907,091100,809022000,25800,25800,25850,25750,1880
20230907,091000,760568100,25800,25900,25900,25800,1114
20230907,090900,731808100,25850,25900,25900,25850,323
20230907,090800,723451650,25900,25800,25900,25800,1431
20230907,090700,686498450,25700,25750,25800,25700,877
20230907,090600,663915100,25750,25650,25750,25650,577
20230907,090500,649101550,25650,25650,25700,25600,963
20230907,090400,624435550,25650,25750,25750,25550,4202
20230907,090300,516866850,25750,25750,25750,25650,2631
20230907,090200,449256200,25700,25650,25750,25600,4172
20230907,090100,342211300,25650,25600,25700,25600,3917
20230907,090000,241858350,25600,25600,25700,25550,9423