KissMeData/074600/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194700,4921591250,26850,26850,26850,26850,1814
20240902,194600,4921591250,26850,26850,26850,26850,0
20240902,194500,4921591250,26850,26850,26850,26850,0
20240902,194400,4921591250,26850,26850,26850,26850,0
20240902,194300,4921591250,26850,26850,26850,26850,0
20240902,194200,4921591250,26850,26850,26850,26850,0
20240902,194100,4921591250,26850,26850,26850,26850,0
20240902,194000,4921591250,26850,26850,26850,26850,0
20240902,193900,4921591250,26850,26850,26850,26850,0
20240902,193800,4921591250,26850,26850,26850,26850,0
20240902,193700,4921591250,26850,26850,26850,26850,0
20240902,193600,4921591250,26850,26850,26850,26850,0
20240902,193500,4921591250,26850,26850,26850,26850,0
20240902,193400,4921591250,26850,26850,26850,26850,0
20240902,193300,4921591250,26850,26850,26850,26850,0
20240902,193200,4921591250,26850,26850,26850,26850,0
20240902,193100,4921591250,26850,26850,26850,26850,0
20240902,193000,4921591250,26850,26850,26850,26850,0
20240902,192900,4921591250,26850,26850,26850,26850,0
20240902,192800,4921591250,26850,26850,26850,26850,0
20240902,192700,4921591250,26850,26850,26850,26850,0
20240902,192600,4921591250,26850,26850,26850,26850,0
20240902,192500,4921591250,26850,26850,26850,26850,0
20240902,192400,4921591250,26850,26850,26850,26850,0
20240902,192300,4921591250,26850,26850,26850,26850,0
20240902,192200,4921591250,26850,26850,26850,26850,0
20240902,192100,4921591250,26850,26850,26850,26850,0
20240902,192000,4921591250,26850,26850,26850,26850,0
20240902,191900,4921591250,26850,26850,26850,26850,0
20240902,191800,4921591250,26850,26850,26850,26850,0
20240902,191700,4921591250,26850,26850,26850,26850,1814
20240902,191600,4921591250,26850,26850,26850,26850,0
20240902,191500,4921591250,26850,26850,26850,26850,0
20240902,191400,4921591250,26850,26850,26850,26850,0
20240902,191300,4921591250,26850,26850,26850,26850,0
20240902,191200,4921591250,26850,26850,26850,26850,0
20240902,191100,4921591250,26850,26850,26850,26850,0
20240902,191000,4921591250,26850,26850,26850,26850,0
20240902,190900,4921591250,26850,26850,26850,26850,0
20240902,190800,4921591250,26850,26850,26850,26850,0
20240902,190700,4921591250,26850,26850,26850,26850,0
20240902,190600,4921591250,26850,26850,26850,26850,0
20240902,190500,4921591250,26850,26850,26850,26850,0
20240902,190400,4921591250,26850,26850,26850,26850,0
20240902,190300,4921591250,26850,26850,26850,26850,0
20240902,190200,4921591250,26850,26850,26850,26850,0
20240902,190100,4921591250,26850,26850,26850,26850,0
20240902,190000,4921591250,26850,26850,26850,26850,0
20240902,185900,4921591250,26850,26850,26850,26850,0
20240902,185800,4921591250,26850,26850,26850,26850,0
20240902,185700,4921591250,26850,26850,26850,26850,0
20240902,185600,4921591250,26850,26850,26850,26850,0
20240902,185500,4921591250,26850,26850,26850,26850,0
20240902,185400,4921591250,26850,26850,26850,26850,0
20240902,185300,4921591250,26850,26850,26850,26850,0
20240902,185200,4921591250,26850,26850,26850,26850,0
20240902,185100,4921591250,26850,26850,26850,26850,0
20240902,185000,4921591250,26850,26850,26850,26850,0
20240902,184900,4921591250,26850,26850,26850,26850,0
20240902,184800,4921591250,26850,26850,26850,26850,0
20240902,184700,4921591250,26850,26850,26850,26850,1814
20240902,184600,4921591250,26850,26850,26850,26850,0
20240902,184500,4921591250,26850,26850,26850,26850,0
20240902,184400,4921591250,26850,26850,26850,26850,0
20240902,184300,4921591250,26850,26850,26850,26850,0
20240902,184200,4921591250,26850,26850,26850,26850,0
20240902,184100,4921591250,26850,26850,26850,26850,0
20240902,184000,4921591250,26850,26850,26850,26850,0
20240902,183900,4921591250,26850,26850,26850,26850,0
20240902,183800,4921591250,26850,26850,26850,26850,0
20240902,183700,4921591250,26850,26850,26850,26850,0
20240902,183600,4921591250,26850,26850,26850,26850,0
20240902,183500,4921591250,26850,26850,26850,26850,0
20240902,183400,4921591250,26850,26850,26850,26850,0
20240902,183300,4921591250,26850,26850,26850,26850,0
20240902,183200,4921591250,26850,26850,26850,26850,0
20240902,183100,4921591250,26850,26850,26850,26850,0
20240902,183000,4921591250,26850,26850,26850,26850,0
20240902,182900,4921591250,26850,26850,26850,26850,0
20240902,182800,4921591250,26850,26850,26850,26850,0
20240902,182700,4921591250,26850,26850,26850,26850,0
20240902,182600,4921591250,26850,26850,26850,26850,0
20240902,182500,4921591250,26850,26850,26850,26850,0
20240902,182400,4921591250,26850,26850,26850,26850,0
20240902,182300,4921591250,26850,26850,26850,26850,0
20240902,182200,4921591250,26850,26850,26850,26850,0
20240902,182100,4921591250,26850,26850,26850,26850,0
20240902,182000,4921591250,26850,26850,26850,26850,0
20240902,181900,4921591250,26850,26850,26850,26850,0
20240902,181800,4921591250,26850,26850,26850,26850,0
20240902,181700,4921591250,26850,26850,26850,26850,1814
20240902,181600,4921591250,26850,26850,26850,26850,0
20240902,181500,4921591250,26850,26850,26850,26850,0
20240902,181400,4921591250,26850,26850,26850,26850,0
20240902,181300,4921591250,26850,26850,26850,26850,0
20240902,181200,4921591250,26850,26850,26850,26850,0
20240902,181100,4921591250,26850,26850,26850,26850,0
20240902,181000,4921591250,26850,26850,26850,26850,0
20240902,180900,4921591250,26850,26850,26850,26850,0
20240902,180800,4921591250,26850,26850,26850,26850,0
20240902,180700,4921591250,26850,26850,26850,26850,0
20240902,180600,4921591250,26850,26850,26850,26850,0
20240902,180500,4921591250,26850,26850,26850,26850,0
20240902,180400,4921591250,26850,26850,26850,26850,0
20240902,180300,4921591250,26850,26850,26850,26850,0
20240902,180200,4921591250,26850,26850,26850,26850,0
20240902,180100,4921591250,26850,26850,26850,26850,0
20240902,180000,4921591250,26850,26850,26850,26850,0
20240902,175900,4921591250,26850,26850,26850,26850,0
20240902,175800,4921591250,26850,26850,26850,26850,0
20240902,175700,4921591250,26850,26850,26850,26850,0
20240902,175600,4921591250,26850,26850,26850,26850,0
20240902,175500,4921591250,26850,26850,26850,26850,0
20240902,175400,4921591250,26850,26850,26850,26850,0
20240902,175300,4921591250,26850,26850,26850,26850,0
20240902,175200,4921591250,26850,26850,26850,26850,0
20240902,175100,4921591250,26850,26850,26850,26850,0
20240902,175000,4921591250,26850,26850,26850,26850,0
20240902,174900,4921591250,26850,26850,26850,26850,0
20240902,174800,4921591250,26850,26850,26850,26850,0
20240902,174700,4921591250,26850,26850,26850,26850,1814
20240902,174600,4921591250,26850,26850,26850,26850,0
20240902,174500,4921591250,26850,26850,26850,26850,0
20240902,174400,4921591250,26850,26850,26850,26850,0
20240902,174300,4921591250,26850,26850,26850,26850,0
20240902,174200,4921591250,26850,26850,26850,26850,0
20240902,174100,4921591250,26850,26850,26850,26850,0
20240902,174000,4921591250,26850,26850,26850,26850,0
20240902,173900,4921591250,26850,26850,26850,26850,0
20240902,173800,4921591250,26850,26850,26850,26850,0
20240902,173700,4921591250,26850,26850,26850,26850,0
20240902,173600,4921591250,26850,26850,26850,26850,0
20240902,173500,4921591250,26850,26850,26850,26850,0
20240902,173400,4921591250,26850,26850,26850,26850,0
20240902,173300,4921591250,26850,26850,26850,26850,0
20240902,173200,4921591250,26850,26850,26850,26850,0
20240902,173100,4921591250,26850,26850,26850,26850,0
20240902,173000,4921591250,26850,26850,26850,26850,0
20240902,172900,4921591250,26850,26850,26850,26850,0
20240902,172800,4921591250,26850,26850,26850,26850,0
20240902,172700,4921591250,26850,26850,26850,26850,0
20240902,172600,4921591250,26850,26850,26850,26850,0
20240902,172500,4921591250,26850,26850,26850,26850,0
20240902,172400,4921591250,26850,26850,26850,26850,0
20240902,172300,4921591250,26850,26850,26850,26850,0
20240902,172200,4921591250,26850,26850,26850,26850,0
20240902,172100,4921591250,26850,26850,26850,26850,0
20240902,172000,4921591250,26850,26850,26850,26850,0
20240902,171900,4921591250,26850,26850,26850,26850,0
20240902,171800,4921591250,26850,26850,26850,26850,0
20240902,171700,4921591250,26850,26850,26850,26850,1814
20240902,171600,4921591250,26850,26850,26850,26850,0
20240902,171500,4921591250,26850,26850,26850,26850,0
20240902,171400,4921591250,26850,26850,26850,26850,0
20240902,171300,4921591250,26850,26850,26850,26850,0
20240902,171200,4921591250,26850,26850,26850,26850,0
20240902,171100,4921591250,26850,26850,26850,26850,0
20240902,171000,4921591250,26850,26850,26850,26850,0
20240902,170900,4921591250,26850,26850,26850,26850,0
20240902,170800,4921591250,26850,26850,26850,26850,0
20240902,170700,4921591250,26850,26850,26850,26850,0
20240902,170600,4921591250,26850,26850,26850,26850,0
20240902,170500,4921591250,26850,26850,26850,26850,0
20240902,170400,4921591250,26850,26850,26850,26850,0
20240902,170300,4921591250,26850,26850,26850,26850,0
20240902,170200,4921591250,26850,26850,26850,26850,0
20240902,170100,4921591250,26850,26850,26850,26850,0
20240902,170000,4921591250,26850,26850,26850,26850,0
20240902,165900,4921591250,26850,26850,26850,26850,0
20240902,165800,4921591250,26850,26850,26850,26850,0
20240902,165700,4921591250,26850,26850,26850,26850,0
20240902,165600,4921591250,26850,26850,26850,26850,0
20240902,165500,4921591250,26850,26850,26850,26850,0
20240902,165400,4921591250,26850,26850,26850,26850,0
20240902,165300,4921591250,26850,26850,26850,26850,0
20240902,165200,4921591250,26850,26850,26850,26850,0
20240902,165100,4921591250,26850,26850,26850,26850,0
20240902,165000,4921591250,26850,26850,26850,26850,0
20240902,164900,4921591250,26850,26850,26850,26850,0
20240902,164800,4921591250,26850,26850,26850,26850,0
20240902,164700,4921591250,26850,26850,26850,26850,1814
20240902,164600,4921591250,26850,26850,26850,26850,0
20240902,164500,4921591250,26850,26850,26850,26850,0
20240902,164400,4921591250,26850,26850,26850,26850,0
20240902,164300,4921591250,26850,26850,26850,26850,0
20240902,164200,4921591250,26850,26850,26850,26850,0
20240902,164100,4921591250,26850,26850,26850,26850,0
20240902,164000,4921591250,26850,26850,26850,26850,0
20240902,163900,4921591250,26850,26850,26850,26850,0
20240902,163800,4921591250,26850,26850,26850,26850,0
20240902,163700,4921591250,26850,26850,26850,26850,0
20240902,163600,4921591250,26850,26850,26850,26850,0
20240902,163500,4921591250,26850,26850,26850,26850,0
20240902,163400,4921591250,26850,26850,26850,26850,0
20240902,163300,4921591250,26850,26850,26850,26850,0
20240902,163200,4921591250,26850,26850,26850,26850,0
20240902,163100,4921591250,26850,26850,26850,26850,0
20240902,163000,4921591250,26850,26850,26850,26850,0
20240902,162900,4921591250,26850,26850,26850,26850,0
20240902,162800,4921591250,26850,26850,26850,26850,0
20240902,162700,4921591250,26850,26850,26850,26850,0
20240902,162600,4921591250,26850,26850,26850,26850,0
20240902,162500,4921591250,26850,26850,26850,26850,0
20240902,162400,4921591250,26850,26850,26850,26850,0
20240902,162300,4921591250,26850,26850,26850,26850,0
20240902,162200,4921591250,26850,26850,26850,26850,0
20240902,162100,4921591250,26850,26850,26850,26850,0
20240902,162000,4921591250,26850,26850,26850,26850,0
20240902,161900,4921591250,26850,26850,26850,26850,0
20240902,161800,4921591250,26850,26850,26850,26850,0
20240902,161700,4921591250,26850,26850,26850,26850,1814
20240902,161600,4921591250,26850,26850,26850,26850,0
20240902,161500,4921591250,26850,26850,26850,26850,0
20240902,161400,4921591250,26850,26850,26850,26850,0
20240902,161300,4921591250,26850,26850,26850,26850,0
20240902,161200,4921591250,26850,26850,26850,26850,0
20240902,161100,4921591250,26850,26850,26850,26850,0
20240902,161000,4921591250,26850,26850,26850,26850,0
20240902,160900,4921591250,26850,26850,26850,26850,0
20240902,160800,4921591250,26850,26850,26850,26850,0
20240902,160700,4921591250,26850,26850,26850,26850,0
20240902,160600,4921591250,26850,26850,26850,26850,0
20240902,160500,4921591250,26850,26850,26850,26850,0
20240902,160400,4921591250,26850,26850,26850,26850,0
20240902,160300,4921591250,26850,26850,26850,26850,0
20240902,160200,4921591250,26850,26850,26850,26850,0
20240902,160100,4921591250,26850,26850,26850,26850,0
20240902,160000,4921591250,26850,26850,26850,26850,0
20240902,155900,4921591250,26850,26850,26850,26850,0
20240902,155800,4921591250,26850,26850,26850,26850,0
20240902,155700,4921591250,26850,26850,26850,26850,0
20240902,155600,4921591250,26850,26850,26850,26850,0
20240902,155500,4921591250,26850,26850,26850,26850,0
20240902,155400,4921591250,26850,26850,26850,26850,0
20240902,155300,4921591250,26850,26850,26850,26850,0
20240902,155200,4921591250,26850,26850,26850,26850,0
20240902,155100,4921591250,26850,26850,26850,26850,0
20240902,155000,4921591250,26850,26850,26850,26850,0
20240902,154900,4921591250,26850,26850,26850,26850,0
20240902,154800,4921591250,26850,26850,26850,26850,0
20240902,154700,4921591250,26850,26850,26850,26850,1814
20240902,154600,4921591250,26850,26850,26850,26850,0
20240902,154500,4921591250,26850,26850,26850,26850,0
20240902,154400,4921591250,26850,26850,26850,26850,0
20240902,154300,4921591250,26850,26850,26850,26850,0
20240902,154200,4921591250,26850,26850,26850,26850,0
20240902,154100,4921591250,26850,26850,26850,26850,0
20240902,154000,4921591250,26850,26850,26850,26850,0
20240902,153900,4921591250,26850,26850,26850,26850,0
20240902,153800,4921591250,26850,26850,26850,26850,0
20240902,153700,4921591250,26850,26850,26850,26850,0
20240902,153600,4921591250,26850,26850,26850,26850,0
20240902,153500,4921591250,26850,26850,26850,26850,0
20240902,153400,4921591250,26850,26850,26850,26850,0
20240902,153300,4921591250,26850,26850,26850,26850,0
20240902,153200,4921591250,26850,26850,26850,26850,0
20240902,153100,4921591250,26850,26850,26850,26850,0
20240902,153000,4921591250,26850,26850,26850,26850,1814
20240902,152900,4872885350,26800,26800,26800,26800,0
20240902,152800,4872885350,26800,26800,26800,26800,0
20240902,152700,4872885350,26800,26800,26800,26800,0
20240902,152600,4872885350,26800,26800,26800,26800,0
20240902,152500,4872885350,26800,26800,26800,26800,0
20240902,152400,4872885350,26800,26800,26800,26800,0
20240902,152300,4872885350,26800,26800,26800,26800,0
20240902,152200,4872885350,26800,26800,26800,26800,0
20240902,152100,4872885350,26800,26800,26800,26800,0
20240902,152000,4872885350,26800,26800,26800,26800,0
20240902,151900,4872885350,26800,26800,26850,26800,585
20240902,151800,4857206700,26850,26850,26850,26800,180
20240902,151700,4852376150,26800,26850,26850,26800,737
20240902,151600,4832614450,26850,26900,26900,26850,1138
20240902,151500,4802059100,26850,26850,26850,26850,148
20240902,151400,4798085300,26850,26850,26900,26850,487
20240902,151300,4785008650,26850,26850,26850,26850,247
20240902,151200,4778376700,26850,26900,26900,26850,342
20240902,151100,4769193950,26850,26900,26900,26850,7
20240902,151000,4769005900,26850,26850,26900,26850,246
20240902,150900,4762399600,26850,26850,26900,26850,301
20240902,150800,4754317650,26900,26850,26900,26850,60
20240902,150700,4752706300,26850,26850,26850,26850,130
20240902,150600,4749215800,26850,26850,26850,26850,76
20240902,150500,4747175200,26900,26900,26900,26850,15
20240902,150400,4746771950,26850,26900,26900,26850,715
20240902,150300,4727539100,26900,26900,26900,26900,3
20240902,150200,4727458400,26900,26900,26900,26900,176
20240902,150100,4722724000,26900,26900,26950,26900,52
20240902,150000,4721325100,26900,26950,26950,26900,177
20240902,145900,4716563500,26950,26900,26950,26900,53
20240902,145800,4715135400,26900,26950,26950,26900,443
20240902,145700,4703214450,26950,26950,26950,26900,53
20240902,145600,4701786250,26950,26900,26950,26900,131
20240902,145500,4698258650,26950,26900,26950,26900,174
20240902,145400,4693574500,26950,26900,26950,26900,480
20240902,145300,4680659500,26900,26950,26950,26900,273
20240902,145200,4673309450,26900,26950,26950,26900,100
20240902,145100,4670614600,26950,26950,26950,26900,107
20240902,145000,4667731100,26950,26950,27000,26900,239
20240902,144900,4661290100,27000,27050,27050,26950,2789
20240902,144800,4586103300,27050,27000,27050,26950,1550
20240902,144700,4544253300,27000,27000,27000,26950,104
20240902,144600,4541449050,27000,27000,27000,26950,108
20240902,144500,4538533150,27000,27000,27000,26950,141
20240902,144400,4534729100,27000,27000,27000,26950,70
20240902,144300,4532839250,26950,27000,27000,26950,260
20240902,144200,4525829150,27000,27000,27000,26950,85
20240902,144100,4523534300,26950,27000,27000,26950,129
20240902,144000,4520053800,27000,27000,27000,26950,87
20240902,143900,4517705150,27000,27050,27050,26950,400
20240902,143800,4506903900,27050,27050,27050,27000,303
20240902,143700,4498717900,27050,27050,27050,27000,52
20240902,143600,4497311450,27050,27050,27050,27000,135
20240902,143500,4493659850,27050,27000,27050,26950,577
20240902,143400,4478078700,27000,26950,27000,26950,219
20240902,143300,4472170650,27000,27050,27050,26950,413
20240902,143200,4461018800,27050,27000,27050,27000,666
20240902,143100,4443033700,27050,27050,27050,27050,67
20240902,143000,4441221350,27050,27050,27050,27000,172
20240902,142900,4436569300,27000,27100,27100,27000,1048
20240902,142800,4408209800,27100,27050,27100,27050,614
20240902,142700,4391594350,27050,27050,27050,27000,289
20240902,142600,4383777300,27050,27050,27050,27000,873
20240902,142500,4360162800,27000,27050,27050,27000,287
20240902,142400,4352404650,27050,27050,27050,27000,223
20240902,142300,4346374200,27050,27050,27050,26950,846
20240902,142200,4323523850,27000,27000,27050,27000,690
20240902,142100,4304887850,27000,27000,27050,26950,362
20240902,142000,4295112900,27050,27050,27050,27000,465
20240902,141900,4282548750,27050,27000,27050,27000,540
20240902,141800,4267968550,27000,27000,27000,26950,229
20240902,141700,4261786950,27000,27000,27000,26950,179
20240902,141600,4256954750,27000,27000,27000,26950,208
20240902,141500,4251339500,27000,27000,27000,26950,239
20240902,141400,4244892150,27000,27000,27000,26900,201
20240902,141300,4239465550,27000,27000,27000,26950,156
20240902,141200,4235253900,27000,26900,27000,26900,322
20240902,141100,4226561850,26950,26950,26950,26950,237
20240902,141000,4220174700,26950,26950,27000,26900,270
20240902,140900,4212902400,26950,26950,26950,26900,133
20240902,140800,4209318350,26950,27000,27000,26950,115
20240902,140700,4206217150,26950,26950,26950,26900,80
20240902,140600,4204061450,26950,26950,26950,26950,992
20240902,140500,4177327050,26950,26900,26950,26900,547
20240902,140400,4162610700,26950,27000,27000,26900,164
20240902,140300,4158193950,27000,26950,27000,26900,92
20240902,140200,4155712600,26950,26950,26950,26900,138
20240902,140100,4151993750,26950,26950,26950,26900,199
20240902,140000,4146635550,26900,26950,26950,26900,67
20240902,135900,4144830200,26950,26900,26950,26850,666
20240902,135800,4126912300,26900,26850,26900,26850,157
20240902,135700,4122694200,26900,26900,26900,26900,79
20240902,135600,4120569100,26850,26900,26900,26850,410
20240902,135500,4109558150,26900,26850,26900,26800,149
20240902,135400,4105555950,26850,26900,26900,26850,62
20240902,135300,4103891200,26800,26850,26900,26800,337
20240902,135200,4094836650,26850,26850,26850,26800,104
20240902,135100,4092044500,26900,26850,26900,26800,282
20240902,135000,4084466550,26900,26900,26900,26900,71
20240902,134900,4082556650,26800,26850,26850,26800,504
20240902,134800,4069024550,26850,26850,26850,26800,77
20240902,134700,4066957400,26800,26850,26850,26800,1660
20240902,134600,4022468000,26900,26850,26900,26850,510
20240902,134500,4008766750,26800,26800,26850,26800,158
20240902,134400,4004529700,26850,26850,26850,26800,95
20240902,134300,4001979250,26850,26850,26850,26850,83
20240902,134200,3999750700,26800,26850,26850,26800,223
20240902,134100,3993768250,26800,26850,26850,26800,284
20240902,134000,3986143150,26850,26800,26850,26800,106
20240902,133900,3983299600,26850,26850,26850,26850,39
20240902,133800,3982252450,26850,26850,26850,26800,56
20240902,133700,3980749150,26800,26850,26850,26800,478
20240902,133600,3967934950,26850,26850,26850,26850,21
20240902,133500,3967371100,26800,26850,26850,26800,75
20240902,133400,3965357650,26800,26800,26800,26800,6
20240902,133300,3965196850,26850,26800,26850,26800,133
20240902,133200,3961630900,26850,26800,26850,26800,104
20240902,133100,3958842050,26800,26800,26850,26800,1339
20240902,133000,3922944250,26800,26750,26800,26750,37
20240902,132900,3921952950,26750,26750,26800,26750,1511
20240902,132800,3881473900,26750,26750,26750,26750,97
20240902,132700,3878879150,26800,26750,26800,26750,42
20240902,132600,3877753850,26750,26750,26750,26750,16
20240902,132500,3877325850,26750,26750,26800,26750,194
20240902,132400,3872134800,26750,26800,26800,26750,1699
20240902,132300,3826635000,26800,26800,26800,26750,1003
20240902,132200,3799759700,26800,26750,26800,26750,38
20240902,132100,3798741600,26750,26750,26750,26750,3
20240902,132000,3798661350,26800,26750,26800,26750,37
20240902,131900,3797670050,26750,26750,26800,26750,142
20240902,131800,3793869900,26800,26800,26800,26800,5
20240902,131700,3793735900,26750,26800,26800,26750,37
20240902,131600,3792744600,26800,26800,26800,26750,537
20240902,131500,3778353300,26750,26750,26750,26750,98
20240902,131400,3775731800,26800,26750,26800,26750,158
20240902,131300,3771503750,26800,26750,26800,26750,36
20240902,131200,3770540700,26800,26750,26800,26750,322
20240902,131100,3761925600,26750,26750,26800,26750,74
20240902,131000,3759944550,26750,26750,26750,26750,112
20240902,130900,3756948550,26750,26750,26800,26750,134
20240902,130800,3753362500,26750,26800,26800,26750,236
20240902,130700,3747047950,26750,26750,26750,26750,161
20240902,130600,3742741200,26750,26800,26800,26750,37
20240902,130500,3741749900,26800,26800,26800,26750,140
20240902,130400,3737998200,26750,26750,26800,26750,133
20240902,130300,3734438900,26750,26800,26800,26750,432
20240902,130200,3722881300,26800,26750,26800,26750,80
20240902,130100,3720741250,26800,26800,26800,26750,48
20240902,130000,3719455150,26800,26750,26800,26750,137
20240902,125900,3715788400,26750,26800,26800,26750,37
20240902,125800,3714797100,26750,26800,26800,26750,38
20240902,125700,3713778950,26800,26750,26800,26750,30
20240902,125600,3712975950,26800,26750,26800,26750,32
20240902,125500,3712118400,26750,26800,26800,26750,324
20240902,125400,3703449850,26750,26750,26750,26750,6
20240902,125300,3703289350,26800,26750,26800,26750,39
20240902,125200,3702244450,26800,26800,26800,26800,222
20240902,125100,3696294850,26850,26800,26850,26800,229
20240902,125000,3690153600,26800,26800,26800,26750,135
20240902,124900,3686540750,26800,26750,26800,26750,10
20240902,124800,3686272900,26750,26800,26800,26750,123
20240902,124700,3682976750,26800,26850,26850,26800,262
20240902,124600,3675952350,26850,26800,26850,26800,107
20240902,124500,3673084650,26850,26850,26850,26850,132
20240902,124400,3669540450,26800,26800,26800,26800,897
20240902,124300,3645500850,26800,26750,26800,26750,48
20240902,124200,3644214750,26750,26800,26800,26750,211
20240902,124100,3638568950,26750,26750,26750,26750,105
20240902,124000,3635760200,26750,26750,26800,26750,38
20240902,123900,3634742150,26750,26750,26750,26750,5
20240902,123800,3634608400,26800,26800,26800,26750,66
20240902,123700,3632839650,26750,26750,26750,26750,6
20240902,123600,3632679150,26750,26800,26800,26750,327
20240902,123500,3623931700,26800,26750,26800,26750,37
20240902,123400,3622940350,26750,26800,26800,26750,104
20240902,123300,3620156800,26800,26750,26800,26700,20
20240902,123200,3619621900,26750,26700,26750,26700,363
20240902,123100,3609911950,26700,26750,26750,26700,148
20240902,123000,3605957800,26750,26800,26800,26700,3049
20240902,122900,3524327800,26800,26850,26850,26800,51
20240902,122800,3522958850,26850,26850,26850,26800,17
20240902,122700,3522502700,26850,26800,26850,26800,130
20240902,122600,3519017100,26800,26850,26850,26800,53
20240902,122500,3517594500,26800,26800,26800,26800,25
20240902,122400,3516924500,26850,26850,26850,26800,38
20240902,122300,3515904450,26800,26850,26850,26800,7
20240902,122200,3515716800,26850,26850,26850,26800,161
20240902,122100,3511399100,26850,26850,26850,26800,47
20240902,122000,3510137700,26850,26850,26850,26850,12
20240902,121900,3509815500,26800,26850,26850,26800,38
20240902,121800,3508795450,26850,26850,26850,26800,13
20240902,121700,3508446700,26850,26800,26850,26800,140
20240902,121600,3504692850,26800,26850,26850,26800,43
20240902,121500,3503538800,26850,26850,26850,26800,33
20240902,121400,3502653000,26850,26800,26850,26800,99
20240902,121300,3499995150,26850,26800,26850,26800,133
20240902,121200,3496428950,26800,26850,26850,26800,65
20240902,121100,3494686700,26850,26850,26850,26800,44
20240902,121000,3493505600,26850,26800,26850,26800,15
20240902,120900,3493103100,26850,26850,26850,26850,46
20240902,120800,3491868000,26800,26850,26850,26800,149
20240902,120700,3487872500,26850,26850,26850,26800,354
20240902,120600,3478367900,26850,26800,26850,26800,354
20240902,120500,3468878900,26750,26800,26800,26750,41
20240902,120400,3467780350,26800,26750,26800,26750,37
20240902,120300,3466789050,26750,26800,26800,26750,184
20240902,120200,3461863000,26750,26750,26750,26750,1
20240902,120100,3461836250,26750,26800,26800,26750,40
20240902,120000,3460764700,26800,26850,26850,26800,526
20240902,115900,3446666350,26800,26800,26850,26800,155
20240902,115800,3442511850,26850,26850,26850,26800,134
20240902,115700,3438918850,26800,26850,26850,26800,439
20240902,115600,3427132500,26850,26750,26850,26700,1096
20240902,115500,3397768550,26800,26750,26800,26750,32
20240902,115400,3396911000,26800,26750,26800,26750,134
20240902,115300,3393326450,26800,26750,26800,26750,37
20240902,115200,3392335150,26750,26800,26800,26750,37
20240902,115100,3391343850,26750,26750,26750,26700,604
20240902,115000,3375187150,26750,26800,26800,26750,37
20240902,114900,3374195800,26800,26750,26800,26750,106
20240902,114800,3371360150,26800,26800,26800,26750,46
20240902,114700,3370127850,26750,26750,26800,26700,337
20240902,114600,3361113250,26750,26750,26750,26750,349
20240902,114500,3351777500,26750,26700,26750,26700,37
20240902,114400,3350788050,26700,26700,26700,26700,724
20240902,114300,3331457250,26700,26650,26700,26650,37
20240902,114200,3330469650,26650,26700,26700,26650,344
20240902,114100,3321300500,26650,26650,26700,26650,22
20240902,114000,3320713450,26700,26650,26700,26650,135
20240902,113900,3317113800,26650,26700,26700,26650,38
20240902,113800,3316099500,26650,26650,26650,26650,30
20240902,113700,3315300000,26700,26700,26700,26700,31
20240902,113600,3314472300,26650,26650,26650,26650,6
20240902,113500,3314312400,26700,26650,26700,26650,134
20240902,113400,3310739750,26700,26650,26700,26650,66
20240902,113300,3308977850,26700,26700,26700,26700,29
20240902,113200,3308203550,26700,26700,26700,26700,249
20240902,113100,3301555250,26650,26700,26700,26650,36
20240902,113000,3300594300,26700,26650,26700,26650,152
20240902,112900,3296543450,26650,26700,26700,26650,223
20240902,112800,3290595900,26700,26650,26750,26650,2144
20240902,112700,3233338300,26650,26700,26700,26650,486
20240902,112600,3220377050,26700,26650,26700,26650,689
20240902,112500,3202012750,26600,26650,26650,26600,203
20240902,112400,3196607650,26650,26700,26700,26650,191
20240902,112300,3191513400,26700,26650,26700,26650,14
20240902,112200,3191139900,26700,26700,26700,26650,96
20240902,112100,3188577200,26600,26650,26650,26600,206
20240902,112000,3183090950,26650,26650,26650,26600,615
20240902,111900,3166701500,26650,26650,26650,26650,32
20240902,111800,3165848700,26600,26650,26650,26600,37
20240902,111700,3164862950,26650,26650,26650,26600,219
20240902,111600,3159036850,26650,26650,26650,26600,136
20240902,111500,3155417600,26650,26650,26650,26650,53
20240902,111400,3154005150,26650,26600,26650,26600,56
20240902,111300,3152513550,26600,26600,26600,26600,6
20240902,111200,3152353950,26650,26550,26650,26550,262
20240902,111100,3145385900,26550,26650,26650,26550,327
20240902,111000,3136688100,26600,26650,26650,26600,58
20240902,110900,3135145250,26600,26550,26600,26550,67
20240902,110800,3133363400,26650,26600,26650,26600,407
20240902,110700,3122531200,26550,26550,26550,26550,155
20240902,110600,3118415950,26550,26550,26600,26550,384
20240902,110500,3108219200,26600,26550,26600,26550,131
20240902,110400,3104739600,26550,26550,26550,26550,6
20240902,110300,3104580300,26600,26600,26600,26550,40
20240902,110200,3103516600,26550,26550,26600,26550,305
20240902,110100,3095418700,26650,26600,26650,26600,139
20240902,110000,3091719800,26650,26650,26650,26600,201
20240902,105900,3086363450,26600,26600,26600,26600,275
20240902,105800,3079048450,26600,26550,26600,26550,678
20240902,105700,3061014900,26550,26600,26600,26550,159
20240902,105600,3056790400,26550,26550,26550,26550,406
20240902,105500,3046011100,26550,26550,26600,26550,39
20240902,105400,3044974100,26550,26550,26600,26550,190
20240902,105300,3039929100,26550,26550,26600,26550,298
20240902,105200,3032015650,26550,26600,26600,26550,155
20240902,105100,3027897750,26550,26600,26600,26550,2678
20240902,105000,2956789950,26650,26600,26650,26600,568
20240902,104900,2941679450,26600,26600,26600,26600,11
20240902,104800,2941386850,26650,26600,26650,26600,1232
20240902,104700,2908613650,26600,26650,26650,26600,384
20240902,104600,2898397700,26600,26650,26650,26600,16
20240902,104500,2897971600,26650,26600,26650,26600,40
20240902,104400,2896906050,26550,26650,26650,26550,81
20240902,104300,2894751900,26600,26600,26600,26600,651
20240902,104200,2877435300,26550,26600,26600,26550,185
20240902,104100,2872514550,26600,26600,26650,26600,273
20240902,104000,2865252200,26700,26600,26700,26600,95
20240902,103900,2862721450,26600,26600,26650,26600,480
20240902,103800,2849949450,26600,26600,26600,26600,102
20240902,103700,2847236250,26650,26650,26700,26650,131
20240902,103600,2843743550,26700,26700,26700,26700,31
20240902,103500,2842915850,26650,26700,26700,26600,677
20240902,103400,2824905050,26700,26700,26750,26650,201
20240902,103300,2819543150,26700,26700,26750,26700,304
20240902,103200,2811426250,26750,26750,26750,26700,36
20240902,103100,2810463400,26750,26650,26750,26650,1084
20240902,103000,2781530750,26650,26600,26650,26600,52
20240902,102900,2780147000,26600,26650,26650,26600,302
20240902,102800,2772112150,26600,26600,26600,26600,225
20240902,102700,2766127150,26650,26600,26650,26600,37
20240902,102600,2765141400,26650,26600,26650,26600,59
20240902,102500,2763569350,26600,26650,26650,26600,79
20240902,102400,2761467350,26650,26700,26700,26650,479
20240902,102300,2748698400,26700,26750,26750,26700,390
20240902,102200,2738283700,26750,26700,26800,26700,43
20240902,102100,2737132150,26700,26650,26800,26650,4689
20240902,102000,2611958900,26600,26600,26600,26600,83
20240902,101900,2609751100,26600,26550,26600,26550,2192
20240902,101800,2551452250,26550,26550,26550,26550,15
20240902,101700,2551054000,26550,26550,26550,26550,41
20240902,101600,2549965450,26600,26550,26600,26550,236
20240902,101500,2543698150,26550,26600,26600,26500,836
20240902,101400,2521506150,26600,26500,26600,26500,116
20240902,101300,2518432050,26500,26500,26600,26450,1204
20240902,101200,2486475600,26500,26500,26500,26500,21
20240902,101100,2485919100,26450,26500,26550,26450,1005
20240902,101000,2459267950,26400,26600,26600,26400,2554
20240902,100900,2391687350,26500,26550,26550,26500,909
20240902,100800,2367553650,26600,26550,26600,26550,56
20240902,100700,2366065300,26550,26600,26600,26550,258
20240902,100600,2359215300,26600,26550,26600,26550,58
20240902,100500,2357673700,26550,26600,26600,26550,376
20240902,100400,2347677750,26550,26550,26550,26550,41
20240902,100300,2346589200,26550,26500,26550,26450,2577
20240902,100200,2278171450,26500,26450,26550,26450,3619
20240902,100100,2182350800,26400,26400,26500,26400,64
20240902,100000,2180661100,26400,26400,26550,26350,4815
20240902,095900,2053459800,26400,26450,26450,26400,353
20240902,095800,2044140000,26450,26450,26500,26400,621
20240902,095700,2027728850,26400,26450,26450,26400,1036
20240902,095600,2000339750,26450,26500,26500,26450,474
20240902,095500,1987801300,26450,26500,26550,26450,2020
20240902,095400,1934258550,26400,26400,26450,26400,1251
20240902,095300,1901196450,26450,26500,26500,26400,547
20240902,095200,1886727500,26500,26400,26500,26350,2260
20240902,095100,1827022850,26350,26400,26500,26350,3444
20240902,095000,1736020650,26400,26400,26450,26400,661
20240902,094900,1718558000,26450,26450,26450,26400,767
20240902,094800,1698290900,26400,26400,26450,26400,646
20240902,094700,1681235050,26400,26450,26450,26400,1381
20240902,094600,1644761700,26450,26400,26500,26400,2819
20240902,094500,1570224400,26400,26500,26500,26400,2628
20240902,094400,1500725400,26500,26550,26550,26500,1679
20240902,094300,1456229750,26550,26550,26550,26550,921
20240902,094200,1431777200,26550,26550,26600,26550,485
20240902,094100,1418898850,26550,26600,26600,26550,273
20240902,094000,1411649150,26550,26550,26550,26550,93
20240902,093900,1409180000,26550,26600,26600,26550,361
20240902,093800,1399581600,26650,26650,26650,26650,171
20240902,093700,1395024450,26650,26500,26650,26500,390
20240902,093600,1384670850,26500,26700,26700,26500,2374
20240902,093500,1321561550,26700,26600,26700,26600,1564
20240902,093400,1279837250,26650,26650,26700,26650,557
20240902,093300,1264987800,26650,26650,26700,26650,248
20240902,093200,1258378350,26650,26650,26650,26650,892
20240902,093100,1234606550,26650,26600,26650,26550,848
20240902,093000,1212053000,26550,26600,26650,26550,1231
20240902,092900,1179308500,26600,26600,26600,26550,152
20240902,092800,1175270300,26600,26550,26600,26550,294
20240902,092700,1167450900,26550,26650,26650,26550,1184
20240902,092600,1135951450,26700,26700,26700,26700,1
20240902,092500,1135924750,26700,26700,26750,26700,530
20240902,092400,1121773250,26650,26600,26650,26600,1440
20240902,092300,1083402250,26650,26650,26700,26650,494
20240902,092200,1070227500,26600,26600,26600,26600,17
20240902,092100,1069775300,26600,26600,26750,26550,2199
20240902,092000,1011173800,26500,26550,26600,26500,743
20240902,091900,991483050,26550,26600,26600,26550,490
20240902,091800,978473300,26600,26600,26650,26550,1665
20240902,091700,934184850,26600,26550,26600,26550,1129
20240902,091600,904193700,26500,26500,26500,26400,322
20240902,091500,895665450,26450,26500,26550,26450,3259
20240902,091400,809355450,26550,26450,26550,26450,1079
20240902,091300,780787250,26450,26600,26600,26450,574
20240902,091200,765588200,26600,26550,26600,26500,596
20240902,091100,749768700,26550,26500,26550,26400,1950
20240902,091000,698186250,26500,26450,26500,26400,1099
20240902,090900,669147650,26500,26500,26550,26400,2025
20240902,090800,615534300,26500,26550,26600,26500,2404
20240902,090700,551770950,26550,26650,26700,26500,8042
20240902,090600,338137950,26650,26700,26700,26600,1344
20240902,090500,302306950,26650,26650,26650,26600,1627
20240902,090400,258997400,26650,26650,26700,26600,1866
20240902,090300,209270700,26650,26750,26750,26650,1062
20240902,090200,180919000,26800,26850,26850,26700,2536
20240902,090100,112958750,26900,26900,26900,26850,583
20240902,090000,97292300,26900,27050,27050,26900,3577