KissMeData/096530/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200200,11611431550,25150,25150,25150,25150,26719
20240905,200100,11611431550,25150,25150,25150,25150,0
20240905,200000,11611431550,25150,25150,25150,25150,0
20240905,195900,11611431550,25150,25150,25150,25150,0
20240905,195800,11611431550,25150,25150,25150,25150,0
20240905,195700,11611431550,25150,25150,25150,25150,0
20240905,195600,11611431550,25150,25150,25150,25150,0
20240905,195500,11611431550,25150,25150,25150,25150,0
20240905,195400,11611431550,25150,25150,25150,25150,0
20240905,195300,11611431550,25150,25150,25150,25150,0
20240905,195200,11611431550,25150,25150,25150,25150,0
20240905,195100,11611431550,25150,25150,25150,25150,0
20240905,195000,11611431550,25150,25150,25150,25150,0
20240905,194900,11611431550,25150,25150,25150,25150,0
20240905,194800,11611431550,25150,25150,25150,25150,0
20240905,194700,11611431550,25150,25150,25150,25150,0
20240905,194600,11611431550,25150,25150,25150,25150,0
20240905,194500,11611431550,25150,25150,25150,25150,0
20240905,194400,11611431550,25150,25150,25150,25150,0
20240905,194300,11611431550,25150,25150,25150,25150,0
20240905,194200,11611431550,25150,25150,25150,25150,0
20240905,194100,11611431550,25150,25150,25150,25150,0
20240905,194000,11611431550,25150,25150,25150,25150,0
20240905,193900,11611431550,25150,25150,25150,25150,0
20240905,193800,11611431550,25150,25150,25150,25150,0
20240905,193700,11611431550,25150,25150,25150,25150,0
20240905,193600,11611431550,25150,25150,25150,25150,0
20240905,193500,11611431550,25150,25150,25150,25150,0
20240905,193400,11611431550,25150,25150,25150,25150,0
20240905,193300,11611431550,25150,25150,25150,25150,0
20240905,193200,11611431550,25150,25150,25150,25150,26719
20240905,193100,11611431550,25150,25150,25150,25150,0
20240905,193000,11611431550,25150,25150,25150,25150,0
20240905,192900,11611431550,25150,25150,25150,25150,0
20240905,192800,11611431550,25150,25150,25150,25150,0
20240905,192700,11611431550,25150,25150,25150,25150,0
20240905,192600,11611431550,25150,25150,25150,25150,0
20240905,192500,11611431550,25150,25150,25150,25150,0
20240905,192400,11611431550,25150,25150,25150,25150,0
20240905,192300,11611431550,25150,25150,25150,25150,0
20240905,192200,11611431550,25150,25150,25150,25150,0
20240905,192100,11611431550,25150,25150,25150,25150,0
20240905,192000,11611431550,25150,25150,25150,25150,0
20240905,191900,11611431550,25150,25150,25150,25150,0
20240905,191800,11611431550,25150,25150,25150,25150,0
20240905,191700,11611431550,25150,25150,25150,25150,0
20240905,191600,11611431550,25150,25150,25150,25150,0
20240905,191500,11611431550,25150,25150,25150,25150,0
20240905,191400,11611431550,25150,25150,25150,25150,0
20240905,191300,11611431550,25150,25150,25150,25150,0
20240905,191200,11611431550,25150,25150,25150,25150,0
20240905,191100,11611431550,25150,25150,25150,25150,0
20240905,191000,11611431550,25150,25150,25150,25150,0
20240905,190900,11611431550,25150,25150,25150,25150,0
20240905,190800,11611431550,25150,25150,25150,25150,0
20240905,190700,11611431550,25150,25150,25150,25150,0
20240905,190600,11611431550,25150,25150,25150,25150,0
20240905,190500,11611431550,25150,25150,25150,25150,0
20240905,190400,11611431550,25150,25150,25150,25150,0
20240905,190300,11611431550,25150,25150,25150,25150,0
20240905,190200,11611431550,25150,25150,25150,25150,26719
20240905,190100,11611431550,25150,25150,25150,25150,0
20240905,190000,11611431550,25150,25150,25150,25150,0
20240905,185900,11611431550,25150,25150,25150,25150,0
20240905,185800,11611431550,25150,25150,25150,25150,0
20240905,185700,11611431550,25150,25150,25150,25150,0
20240905,185600,11611431550,25150,25150,25150,25150,0
20240905,185500,11611431550,25150,25150,25150,25150,0
20240905,185400,11611431550,25150,25150,25150,25150,0
20240905,185300,11611431550,25150,25150,25150,25150,0
20240905,185200,11611431550,25150,25150,25150,25150,0
20240905,185100,11611431550,25150,25150,25150,25150,0
20240905,185000,11611431550,25150,25150,25150,25150,0
20240905,184900,11611431550,25150,25150,25150,25150,0
20240905,184800,11611431550,25150,25150,25150,25150,0
20240905,184700,11611431550,25150,25150,25150,25150,0
20240905,184600,11611431550,25150,25150,25150,25150,0
20240905,184500,11611431550,25150,25150,25150,25150,0
20240905,184400,11611431550,25150,25150,25150,25150,0
20240905,184300,11611431550,25150,25150,25150,25150,0
20240905,184200,11611431550,25150,25150,25150,25150,0
20240905,184100,11611431550,25150,25150,25150,25150,0
20240905,184000,11611431550,25150,25150,25150,25150,0
20240905,183900,11611431550,25150,25150,25150,25150,0
20240905,183800,11611431550,25150,25150,25150,25150,0
20240905,183700,11611431550,25150,25150,25150,25150,0
20240905,183600,11611431550,25150,25150,25150,25150,0
20240905,183500,11611431550,25150,25150,25150,25150,0
20240905,183400,11611431550,25150,25150,25150,25150,0
20240905,183300,11611431550,25150,25150,25150,25150,0
20240905,183200,11611431550,25150,25150,25150,25150,26719
20240905,183100,11611431550,25150,25150,25150,25150,0
20240905,183000,11611431550,25150,25150,25150,25150,0
20240905,182900,11611431550,25150,25150,25150,25150,0
20240905,182800,11611431550,25150,25150,25150,25150,0
20240905,182700,11611431550,25150,25150,25150,25150,0
20240905,182600,11611431550,25150,25150,25150,25150,0
20240905,182500,11611431550,25150,25150,25150,25150,0
20240905,182400,11611431550,25150,25150,25150,25150,0
20240905,182300,11611431550,25150,25150,25150,25150,0
20240905,182200,11611431550,25150,25150,25150,25150,0
20240905,182100,11611431550,25150,25150,25150,25150,0
20240905,182000,11611431550,25150,25150,25150,25150,0
20240905,181900,11611431550,25150,25150,25150,25150,0
20240905,181800,11611431550,25150,25150,25150,25150,0
20240905,181700,11611431550,25150,25150,25150,25150,0
20240905,181600,11611431550,25150,25150,25150,25150,0
20240905,181500,11611431550,25150,25150,25150,25150,0
20240905,181400,11611431550,25150,25150,25150,25150,0
20240905,181300,11611431550,25150,25150,25150,25150,0
20240905,181200,11611431550,25150,25150,25150,25150,0
20240905,181100,11611431550,25150,25150,25150,25150,0
20240905,181000,11611431550,25150,25150,25150,25150,0
20240905,180900,11611431550,25150,25150,25150,25150,0
20240905,180800,11611431550,25150,25150,25150,25150,0
20240905,180700,11611431550,25150,25150,25150,25150,0
20240905,180600,11611431550,25150,25150,25150,25150,0
20240905,180500,11611431550,25150,25150,25150,25150,0
20240905,180400,11611431550,25150,25150,25150,25150,0
20240905,180300,11611431550,25150,25150,25150,25150,0
20240905,180200,11611431550,25150,25150,25150,25150,26719
20240905,180100,11611431550,25150,25150,25150,25150,0
20240905,180000,11611431550,25150,25150,25150,25150,0
20240905,175900,11611431550,25150,25150,25150,25150,0
20240905,175800,11611431550,25150,25150,25150,25150,0
20240905,175700,11611431550,25150,25150,25150,25150,0
20240905,175600,11611431550,25150,25150,25150,25150,0
20240905,175500,11611431550,25150,25150,25150,25150,0
20240905,175400,11611431550,25150,25150,25150,25150,0
20240905,175300,11611431550,25150,25150,25150,25150,0
20240905,175200,11611431550,25150,25150,25150,25150,0
20240905,175100,11611431550,25150,25150,25150,25150,0
20240905,175000,11611431550,25150,25150,25150,25150,0
20240905,174900,11611431550,25150,25150,25150,25150,0
20240905,174800,11611431550,25150,25150,25150,25150,0
20240905,174700,11611431550,25150,25150,25150,25150,0
20240905,174600,11611431550,25150,25150,25150,25150,0
20240905,174500,11611431550,25150,25150,25150,25150,0
20240905,174400,11611431550,25150,25150,25150,25150,0
20240905,174300,11611431550,25150,25150,25150,25150,0
20240905,174200,11611431550,25150,25150,25150,25150,0
20240905,174100,11611431550,25150,25150,25150,25150,0
20240905,174000,11611431550,25150,25150,25150,25150,0
20240905,173900,11611431550,25150,25150,25150,25150,0
20240905,173800,11611431550,25150,25150,25150,25150,0
20240905,173700,11611431550,25150,25150,25150,25150,0
20240905,173600,11611431550,25150,25150,25150,25150,0
20240905,173500,11611431550,25150,25150,25150,25150,0
20240905,173400,11611431550,25150,25150,25150,25150,0
20240905,173300,11611431550,25150,25150,25150,25150,0
20240905,173200,11611431550,25150,25150,25150,25150,26719
20240905,173100,11611431550,25150,25150,25150,25150,0
20240905,173000,11611431550,25150,25150,25150,25150,0
20240905,172900,11611431550,25150,25150,25150,25150,0
20240905,172800,11611431550,25150,25150,25150,25150,0
20240905,172700,11611431550,25150,25150,25150,25150,0
20240905,172600,11611431550,25150,25150,25150,25150,0
20240905,172500,11611431550,25150,25150,25150,25150,0
20240905,172400,11611431550,25150,25150,25150,25150,0
20240905,172300,11611431550,25150,25150,25150,25150,0
20240905,172200,11611431550,25150,25150,25150,25150,0
20240905,172100,11611431550,25150,25150,25150,25150,0
20240905,172000,11611431550,25150,25150,25150,25150,0
20240905,171900,11611431550,25150,25150,25150,25150,0
20240905,171800,11611431550,25150,25150,25150,25150,0
20240905,171700,11611431550,25150,25150,25150,25150,0
20240905,171600,11611431550,25150,25150,25150,25150,0
20240905,171500,11611431550,25150,25150,25150,25150,0
20240905,171400,11611431550,25150,25150,25150,25150,0
20240905,171300,11611431550,25150,25150,25150,25150,0
20240905,171200,11611431550,25150,25150,25150,25150,0
20240905,171100,11611431550,25150,25150,25150,25150,0
20240905,171000,11611431550,25150,25150,25150,25150,0
20240905,170900,11611431550,25150,25150,25150,25150,0
20240905,170800,11611431550,25150,25150,25150,25150,0
20240905,170700,11611431550,25150,25150,25150,25150,0
20240905,170600,11611431550,25150,25150,25150,25150,0
20240905,170500,11611431550,25150,25150,25150,25150,0
20240905,170400,11611431550,25150,25150,25150,25150,0
20240905,170300,11611431550,25150,25150,25150,25150,0
20240905,170200,11611431550,25150,25150,25150,25150,26719
20240905,170100,11611431550,25150,25150,25150,25150,0
20240905,170000,11611431550,25150,25150,25150,25150,0
20240905,165900,11611431550,25150,25150,25150,25150,0
20240905,165800,11611431550,25150,25150,25150,25150,0
20240905,165700,11611431550,25150,25150,25150,25150,0
20240905,165600,11611431550,25150,25150,25150,25150,0
20240905,165500,11611431550,25150,25150,25150,25150,0
20240905,165400,11611431550,25150,25150,25150,25150,0
20240905,165300,11611431550,25150,25150,25150,25150,0
20240905,165200,11611431550,25150,25150,25150,25150,0
20240905,165100,11611431550,25150,25150,25150,25150,0
20240905,165000,11611431550,25150,25150,25150,25150,0
20240905,164900,11611431550,25150,25150,25150,25150,0
20240905,164800,11611431550,25150,25150,25150,25150,0
20240905,164700,11611431550,25150,25150,25150,25150,0
20240905,164600,11611431550,25150,25150,25150,25150,0
20240905,164500,11611431550,25150,25150,25150,25150,0
20240905,164400,11611431550,25150,25150,25150,25150,0
20240905,164300,11611431550,25150,25150,25150,25150,0
20240905,164200,11611431550,25150,25150,25150,25150,0
20240905,164100,11611431550,25150,25150,25150,25150,0
20240905,164000,11611431550,25150,25150,25150,25150,0
20240905,163900,11611431550,25150,25150,25150,25150,0
20240905,163800,11611431550,25150,25150,25150,25150,0
20240905,163700,11611431550,25150,25150,25150,25150,0
20240905,163600,11611431550,25150,25150,25150,25150,0
20240905,163500,11611431550,25150,25150,25150,25150,0
20240905,163400,11611431550,25150,25150,25150,25150,0
20240905,163300,11611431550,25150,25150,25150,25150,0
20240905,163200,11611431550,25150,25150,25150,25150,26719
20240905,163100,11611431550,25150,25150,25150,25150,0
20240905,163000,11611431550,25150,25150,25150,25150,0
20240905,162900,11611431550,25150,25150,25150,25150,0
20240905,162800,11611431550,25150,25150,25150,25150,0
20240905,162700,11611431550,25150,25150,25150,25150,0
20240905,162600,11611431550,25150,25150,25150,25150,0
20240905,162500,11611431550,25150,25150,25150,25150,0
20240905,162400,11611431550,25150,25150,25150,25150,0
20240905,162300,11611431550,25150,25150,25150,25150,0
20240905,162200,11611431550,25150,25150,25150,25150,0
20240905,162100,11611431550,25150,25150,25150,25150,0
20240905,162000,11611431550,25150,25150,25150,25150,0
20240905,161900,11611431550,25150,25150,25150,25150,0
20240905,161800,11611431550,25150,25150,25150,25150,0
20240905,161700,11611431550,25150,25150,25150,25150,0
20240905,161600,11611431550,25150,25150,25150,25150,0
20240905,161500,11611431550,25150,25150,25150,25150,0
20240905,161400,11611431550,25150,25150,25150,25150,0
20240905,161300,11611431550,25150,25150,25150,25150,0
20240905,161200,11611431550,25150,25150,25150,25150,0
20240905,161100,11611431550,25150,25150,25150,25150,0
20240905,161000,11611431550,25150,25150,25150,25150,0
20240905,160900,11611431550,25150,25150,25150,25150,0
20240905,160800,11611431550,25150,25150,25150,25150,0
20240905,160700,11611431550,25150,25150,25150,25150,0
20240905,160600,11611431550,25150,25150,25150,25150,0
20240905,160500,11611431550,25150,25150,25150,25150,0
20240905,160400,11611431550,25150,25150,25150,25150,0
20240905,160300,11611431550,25150,25150,25150,25150,0
20240905,160200,11611431550,25150,25150,25150,25150,26719
20240905,160100,11611431550,25150,25150,25150,25150,0
20240905,160000,11611431550,25150,25150,25150,25150,0
20240905,155900,11611431550,25150,25150,25150,25150,0
20240905,155800,11611431550,25150,25150,25150,25150,0
20240905,155700,11611431550,25150,25150,25150,25150,0
20240905,155600,11611431550,25150,25150,25150,25150,0
20240905,155500,11611431550,25150,25150,25150,25150,0
20240905,155400,11611431550,25150,25150,25150,25150,0
20240905,155300,11611431550,25150,25150,25150,25150,0
20240905,155200,11611431550,25150,25150,25150,25150,0
20240905,155100,11611431550,25150,25150,25150,25150,0
20240905,155000,11611431550,25150,25150,25150,25150,0
20240905,154900,11611431550,25150,25150,25150,25150,0
20240905,154800,11611431550,25150,25150,25150,25150,0
20240905,154700,11611431550,25150,25150,25150,25150,0
20240905,154600,11611431550,25150,25150,25150,25150,0
20240905,154500,11611431550,25150,25150,25150,25150,0
20240905,154400,11611431550,25150,25150,25150,25150,0
20240905,154300,11611431550,25150,25150,25150,25150,0
20240905,154200,11611431550,25150,25150,25150,25150,0
20240905,154100,11611431550,25150,25150,25150,25150,0
20240905,154000,11611431550,25150,25150,25150,25150,0
20240905,153900,11611431550,25150,25150,25150,25150,0
20240905,153800,11611431550,25150,25150,25150,25150,0
20240905,153700,11611431550,25150,25150,25150,25150,0
20240905,153600,11611431550,25150,25150,25150,25150,0
20240905,153500,11611431550,25150,25150,25150,25150,0
20240905,153400,11611431550,25150,25150,25150,25150,0
20240905,153300,11611431550,25150,25150,25150,25150,0
20240905,153200,11611431550,25150,25150,25150,25150,26719
20240905,153100,11611431550,25150,25150,25150,25150,0
20240905,153000,11611431550,25150,25150,25150,25150,26719
20240905,152900,10939448700,24950,24950,24950,24950,0
20240905,152800,10939448700,24950,24950,24950,24950,0
20240905,152700,10939448700,24950,24950,24950,24950,0
20240905,152600,10939448700,24950,24950,24950,24950,0
20240905,152500,10939448700,24950,24950,24950,24950,0
20240905,152400,10939448700,24950,24950,24950,24950,0
20240905,152300,10939448700,24950,24950,24950,24950,0
20240905,152200,10939448700,24950,24950,24950,24950,0
20240905,152100,10939448700,24950,24950,24950,24950,0
20240905,152000,10939448700,24950,24950,24950,24950,0
20240905,151900,10939448700,24950,25000,25050,24950,1023
20240905,151800,10913900300,25000,25050,25050,25000,3066
20240905,151700,10837237900,25050,25100,25100,25000,1744
20240905,151600,10793546200,25100,25100,25100,25050,204
20240905,151500,10788426800,25050,25050,25100,25050,331
20240905,151400,10780127650,25050,25050,25100,25050,1155
20240905,151300,10751186350,25050,25100,25100,25050,1605
20240905,151200,10710981050,25050,25050,25100,25050,328
20240905,151100,10702757150,25100,25050,25100,25050,907
20240905,151000,10679997600,25050,25100,25100,25050,308
20240905,150900,10672274650,25100,25050,25100,25050,91
20240905,150800,10669994800,25050,25050,25100,25000,1374
20240905,150700,10635572300,25050,25000,25050,25000,695
20240905,150600,10618196950,25000,24950,25000,24950,756
20240905,150500,10599302300,24950,25000,25000,24950,551
20240905,150400,10585527550,25000,25000,25000,24950,845
20240905,150300,10564405000,25000,25000,25000,25000,110
20240905,150200,10561655000,25050,25000,25050,25000,154
20240905,150100,10557801350,25000,25050,25100,25000,2166
20240905,150000,10503600250,25050,25050,25100,25050,123
20240905,145900,10500513400,25050,25050,25050,24950,1717
20240905,145800,10457567200,25000,25050,25050,25000,252
20240905,145700,10451263350,25000,25100,25100,25000,1178
20240905,145600,10421761050,25100,25100,25150,25050,1986
20240905,145500,10371949200,25100,25100,25150,25100,816
20240905,145400,10351465550,25150,25100,25150,25050,1179
20240905,145300,10321874450,25050,25100,25100,25050,392
20240905,145200,10312046500,25100,25100,25150,25100,811
20240905,145100,10291690300,25100,25100,25100,25050,180
20240905,145000,10287172950,25000,25100,25100,25000,1156
20240905,144900,10258217900,25100,25100,25100,25100,420
20240905,144800,10247675900,25100,25100,25100,25100,18
20240905,144700,10247224100,25050,25100,25100,25050,933
20240905,144600,10223817250,25050,25100,25100,25050,208
20240905,144500,10218597400,25100,25100,25100,25050,147
20240905,144400,10214908200,25100,25100,25150,25100,472
20240905,144300,10203060950,25100,25100,25150,25100,366
20240905,144200,10193873850,25150,25150,25200,25150,91
20240905,144100,10191585150,25150,25150,25200,25100,1125
20240905,144000,10163293650,25200,25200,25200,25150,7264
20240905,143900,9980250850,25200,25200,25200,25200,95
20240905,143800,9977856850,25200,25150,25200,25150,877
20240905,143700,9955795600,25150,25150,25150,25150,1222
20240905,143600,9925062300,25100,25150,25200,25100,506
20240905,143500,9912344950,25200,25100,25200,25100,1964
20240905,143400,9862944850,25100,25050,25150,25000,10856
20240905,143300,9590293150,25000,25050,25050,25000,1182
20240905,143200,9560733050,25000,25050,25050,25000,687
20240905,143100,9543557650,25050,25000,25050,25000,83
20240905,143000,9541481400,25050,25050,25050,25000,657
20240905,142900,9525046450,25000,25000,25050,25000,122
20240905,142800,9521996400,25000,25000,25050,25000,318
20240905,142700,9514046200,25000,25000,25000,25000,243
20240905,142600,9507971200,25000,25050,25050,25000,187
20240905,142500,9503292550,25050,25000,25050,25000,34
20240905,142400,9502441850,25000,25050,25050,25000,3
20240905,142300,9502366800,25050,25050,25050,25000,292
20240905,142200,9495062200,25050,25050,25100,25050,15
20240905,142100,9494686300,25100,25050,25100,25000,291
20240905,142000,9487393200,25000,25000,25050,25000,210
20240905,141900,9482139050,25000,25050,25100,25000,253
20240905,141800,9475811650,25050,25000,25050,25000,181
20240905,141700,9471278650,25000,25000,25050,25000,475
20240905,141600,9459388450,25000,25050,25050,25000,696
20240905,141500,9441954150,25050,25100,25100,25050,686
20240905,141400,9424744200,25100,25100,25150,25100,5755
20240905,141300,9280293200,25150,25150,25150,25100,186
20240905,141200,9275618800,25150,25050,25150,25000,13099
20240905,141100,8947357800,25000,25000,25050,25000,403
20240905,141000,8937273750,25000,25050,25050,25000,513
20240905,140900,8924444600,25000,25000,25000,25000,438
20240905,140800,8913494600,25000,25000,25000,24950,752
20240905,140700,8894695650,25050,25000,25100,24950,1173
20240905,140600,8865325600,24950,25000,25050,24950,744
20240905,140500,8846735550,25050,25000,25050,24950,730
20240905,140400,8828485300,25000,25050,25050,25000,180
20240905,140300,8823983300,25050,25050,25050,25000,207
20240905,140200,8818802100,25100,25100,25100,25050,254
20240905,140100,8812437200,25100,25000,25100,25000,498
20240905,140000,8799963350,25050,25000,25050,25000,742
20240905,135900,8781395600,25050,25050,25050,25000,145
20240905,135800,8777770000,25050,25050,25050,25050,789
20240905,135700,8758005550,25050,25100,25100,25050,559
20240905,135600,8743992150,25100,25100,25100,25050,473
20240905,135500,8732123150,25050,25000,25050,25000,1089
20240905,135400,8704843900,25050,25000,25050,25000,648
20240905,135300,8688613800,25050,25000,25050,25000,717
20240905,135200,8670681400,24950,25000,25050,24950,1385
20240905,135100,8636057600,25050,25050,25050,25050,647
20240905,135000,8619850250,25000,24950,25050,24950,1534
20240905,134900,8581500600,24950,24950,24950,24900,1611
20240905,134800,8541311150,24950,24950,24950,24950,152
20240905,134700,8537518750,24950,24950,24950,24900,42
20240905,134600,8536471200,24900,24850,24900,24850,939
20240905,134500,8513094050,24850,24900,24900,24850,325
20240905,134400,8505006650,24900,24850,24900,24850,28
20240905,134300,8504310150,24900,24900,24900,24900,13
20240905,134200,8503986450,24900,24850,24900,24850,394
20240905,134100,8494188050,24900,24850,24900,24850,39
20240905,134000,8493217700,24850,24850,24850,24850,904
20240905,133900,8470753300,24850,24900,24900,24850,402
20240905,133800,8460761000,24850,24900,24900,24850,1582
20240905,133700,8421397700,24900,24900,24900,24850,1100
20240905,133600,8394062550,24900,24900,24900,24900,73
20240905,133500,8392244850,24850,24900,24950,24850,2867
20240905,133400,8320902450,24900,24950,25000,24900,217
20240905,133300,8315490250,25000,24950,25000,24900,38
20240905,133200,8314542650,24950,25000,25000,24950,132
20240905,133100,8311248350,25000,24950,25000,24950,758
20240905,133000,8292336200,24950,24950,25000,24950,355
20240905,132900,8283475050,24950,24950,24950,24950,380
20240905,132800,8273994050,25000,24950,25000,24950,1011
20240905,132700,8248769050,25000,25000,25000,24950,268
20240905,132600,8242069750,25000,25000,25000,25000,105
20240905,132500,8239444750,25000,25000,25050,24950,2236
20240905,132400,8183566850,25050,25050,25100,25000,2252
20240905,132300,8127196000,25050,25000,25050,25000,1996
20240905,132200,8077222000,25000,25000,25000,24950,324
20240905,132100,8069122750,25000,25000,25000,24950,298
20240905,132000,8061674300,25000,24950,25000,24950,428
20240905,131900,8050991450,25000,25000,25000,24950,151
20240905,131800,8047216500,24950,24950,25000,24950,83
20240905,131700,8045144150,24950,25050,25050,24950,1372
20240905,131600,8010862000,25000,25000,25050,25000,2239
20240905,131500,7954881900,24950,24900,25000,24850,4635
20240905,131400,7839317800,24900,24900,24900,24900,1159
20240905,131300,7810458700,24900,24950,24950,24900,145
20240905,131200,7806847900,24950,24900,24950,24900,20
20240905,131100,7806349700,24950,24950,24950,24950,79
20240905,131000,7804378650,24900,24900,24900,24900,44
20240905,130900,7803283050,24950,24900,24950,24900,155
20240905,130800,7799423050,24900,24900,24950,24900,867
20240905,130700,7777823000,24900,24850,24900,24850,1637
20240905,130600,7737076050,24850,24850,24900,24850,242
20240905,130500,7731062200,24850,24850,24900,24850,180
20240905,130400,7726585550,24850,24850,24900,24850,1352
20240905,130300,7692936000,24850,24850,24850,24850,764
20240905,130200,7673950600,24850,24900,24900,24850,785
20240905,130100,7654417000,24900,24900,24900,24850,2247
20240905,130000,7598467200,24800,24750,24900,24750,2076
20240905,125900,7546917250,24800,24750,24800,24750,843
20240905,125800,7526040950,24750,24750,24800,24750,263
20240905,125700,7519527750,24800,24800,24800,24800,316
20240905,125600,7511690950,24750,24750,24800,24750,902
20240905,125500,7489358450,24800,24800,24800,24750,445
20240905,125400,7478329700,24800,24700,24800,24700,586
20240905,125300,7463827100,24700,24750,24750,24700,1842
20240905,125200,7418324550,24700,24700,24750,24700,1123
20240905,125100,7390586400,24700,24700,24750,24700,217
20240905,125000,7385226100,24700,24750,24750,24700,1066
20240905,124900,7358855100,24750,24750,24750,24750,464
20240905,124800,7347371100,24700,24750,24750,24700,278
20240905,124700,7340504400,24700,24750,24800,24700,183
20240905,124600,7335984150,24800,24800,24800,24700,752
20240905,124500,7317392650,24800,24850,24850,24800,243
20240905,124400,7311355700,24850,24800,24850,24800,718
20240905,124300,7293514400,24800,24800,24800,24800,19
20240905,124200,7293043200,24800,24800,24800,24750,742
20240905,124100,7274648100,24800,24800,24800,24750,400
20240905,124000,7264731550,24750,24750,24750,24700,389
20240905,123900,7255105050,24750,24750,24750,24750,124
20240905,123800,7252036050,24750,24750,24750,24700,319
20240905,123700,7244147750,24750,24750,24750,24750,9
20240905,123600,7243925000,24750,24750,24750,24700,1448
20240905,123500,7208094250,24750,24750,24750,24750,693
20240905,123400,7190942500,24750,24750,24750,24750,338
20240905,123300,7182577000,24750,24750,24750,24750,628
20240905,123200,7167034000,24750,24700,24750,24650,2492
20240905,123100,7105481650,24700,24650,24700,24650,765
20240905,123000,7086624250,24700,24650,24700,24650,1205
20240905,122900,7056892700,24700,24700,24750,24700,175
20240905,122800,7052570050,24700,24700,24700,24700,603
20240905,122700,7037675950,24750,24750,24750,24700,692
20240905,122600,7020578200,24750,24750,24750,24750,50
20240905,122500,7019340700,24750,24700,24750,24700,2526
20240905,122400,6956941650,24750,24750,24750,24700,1081
20240905,122300,6930207900,24750,24750,24750,24750,328
20240905,122200,6922089900,24700,24750,24750,24700,148
20240905,122100,6918428900,24700,24750,24750,24700,419
20240905,122000,6908068700,24750,24700,24750,24700,3511
20240905,121900,6821325250,24750,24750,24750,24750,145
20240905,121800,6817736500,24750,24750,24750,24700,1007
20240905,121700,6792813350,24750,24750,24800,24750,2703
20240905,121600,6725914000,24750,24750,24750,24750,681
20240905,121500,6709059250,24750,24750,24750,24750,493
20240905,121400,6696857500,24800,24850,24850,24800,555
20240905,121300,6683089750,24850,24750,24850,24750,380
20240905,121200,6673677400,24800,24850,24850,24800,26
20240905,121100,6673031750,24800,24800,24800,24800,77
20240905,121000,6671122150,24850,24850,24850,24800,456
20240905,120900,6659811450,24850,24850,24850,24850,1477
20240905,120800,6623108000,24900,24900,24900,24900,842
20240905,120700,6602142200,24850,24800,24850,24800,2060
20240905,120600,6551044400,24850,24850,24850,24850,179
20240905,120500,6546596250,24850,24900,24900,24850,418
20240905,120400,6536208400,24900,24850,24900,24850,25
20240905,120300,6535586100,24850,24850,24900,24850,1774
20240905,120200,6491453050,24850,24750,24850,24750,1344
20240905,120100,6458136650,24800,24800,24850,24800,359
20240905,120000,6449229450,24800,24800,24850,24800,101
20240905,115900,6446723650,24800,24800,24800,24750,1972
20240905,115800,6397890800,24800,24850,24850,24750,310
20240905,115700,6390207400,24850,24850,24850,24800,463
20240905,115600,6378721150,24800,24800,24800,24800,655
20240905,115500,6362477150,24800,24850,24850,24800,188
20240905,115400,6357806550,24800,24800,24850,24800,316
20240905,115300,6349969700,24800,24850,24850,24750,1808
20240905,115200,6305193650,24850,24850,24850,24850,26
20240905,115100,6304547550,24800,24850,24850,24800,768
20240905,115000,6285500650,24800,24850,24850,24800,140
20240905,114900,6282028500,24850,24800,24850,24800,164
20240905,114800,6277961250,24800,24800,24850,24800,240
20240905,114700,6272009000,24800,24800,24850,24800,396
20240905,114600,6262188150,24850,24800,24900,24800,513
20240905,114500,6249436550,24800,24850,24850,24800,348
20240905,114400,6240788850,24850,24850,24850,24850,3
20240905,114300,6240714300,24850,24800,24850,24800,27
20240905,114200,6240044400,24850,24850,24850,24800,495
20240905,114100,6227743750,24850,24850,24850,24850,377
20240905,114000,6218375300,24900,24950,24950,24900,596
20240905,113900,6203532050,24950,24900,24950,24900,24
20240905,113800,6202934150,24950,24950,24950,24900,1260
20240905,113700,6171499650,24950,24950,24950,24900,102
20240905,113600,6168955100,24900,24950,24950,24850,338
20240905,113500,6160537050,24950,24900,24950,24800,1403
20240905,113400,6125610450,24800,24800,24800,24800,0
20240905,113300,6125610450,24800,24800,24800,24800,360
20240905,113200,6116682450,24900,24900,24900,24800,1530
20240905,113100,6078666000,24800,24850,24850,24800,682
20240905,113000,6061738700,24850,24800,24850,24800,943
20240905,112900,6038335250,24850,24800,24850,24750,401
20240905,112800,6028387450,24750,24800,24900,24750,2361
20240905,112700,5969720950,24800,24800,24800,24800,21
20240905,112600,5969200150,24800,24750,24800,24750,301
20240905,112500,5961750350,24750,24800,24800,24700,2658
20240905,112400,5895983150,24800,24800,24850,24800,1072
20240905,112300,5869397350,24800,24850,24850,24800,331
20240905,112200,5861177950,24850,24800,24850,24750,1893
20240905,112100,5814203450,24750,24750,24800,24700,1630
20240905,112000,5773895850,24800,24750,24800,24700,2139
20240905,111900,5721000900,24750,24700,24800,24700,820
20240905,111800,5700725450,24700,24800,24800,24700,6099
20240905,111700,5549778950,24750,24800,24800,24750,738
20240905,111600,5531510850,24800,24800,24800,24750,1894
20240905,111500,5484583400,24800,24850,24850,24800,3575
20240905,111400,5395918750,24850,24800,24850,24800,214
20240905,111300,5390607650,24850,24800,24850,24800,952
20240905,111200,5366994750,24850,24800,24850,24800,538
20240905,111100,5353626500,24850,24850,24850,24800,446
20240905,111000,5342549200,24800,24800,24850,24800,9131
20240905,110900,5116048600,24800,24850,24850,24800,1528
20240905,110800,5078153900,24850,24850,24850,24800,1452
20240905,110700,5042109550,24850,24850,24900,24800,746
20240905,110600,5023585200,24850,24850,24900,24800,5412
20240905,110500,4889095100,24850,24900,24900,24800,4800
20240905,110400,4769800450,24950,24900,24950,24900,44
20240905,110300,4768702800,24900,24900,24950,24900,954
20240905,110200,4744944400,24950,24900,24950,24900,285
20240905,110100,4737847850,24900,24900,24950,24850,3364
20240905,110000,4654135350,24900,24850,24950,24850,1171
20240905,105900,4624990950,24850,24900,24900,24850,1773
20240905,105800,4580860700,24900,24900,24950,24900,324
20240905,105700,4572792850,24950,24950,24950,24900,4581
20240905,105600,4458720100,24950,24950,24950,24900,156
20240905,105500,4454832900,24950,24950,24950,24900,544
20240905,105400,4441277550,24950,24900,24950,24900,675
20240905,105300,4424436450,24900,25000,25000,24900,3939
20240905,105200,4326255300,24950,24950,25000,24900,892
20240905,105100,4304000150,24950,25000,25000,24950,1842
20240905,105000,4258039600,25000,24950,25000,24950,58
20240905,104900,4256592350,25000,25000,25000,24950,399
20240905,104800,4246636700,25000,24950,25000,24950,978
20240905,104700,4222230250,24950,25050,25050,24950,4567
20240905,104600,4108250200,25050,25000,25050,25000,165
20240905,104500,4104124700,25050,25050,25050,25050,100
20240905,104400,4101619700,25100,25100,25100,25100,1
20240905,104300,4101594600,25100,25050,25100,25050,255
20240905,104200,4095203200,25050,25000,25050,25000,427
20240905,104100,4084524200,25000,25050,25050,25000,781
20240905,104000,4064997200,25050,25050,25050,25000,272
20240905,103900,4058187350,25000,25000,25000,24950,549
20240905,103800,4044462850,25050,25100,25100,25000,4365
20240905,103700,3935301850,25050,25100,25100,25050,500
20240905,103600,3922771800,25100,25100,25100,25050,575
20240905,103500,3908357000,25050,25050,25050,25050,30
20240905,103400,3907605500,25100,25050,25100,25050,734
20240905,103300,3889216950,25050,25100,25100,25050,421
20240905,103200,3878651850,25100,25050,25100,25050,150
20240905,103100,3874891850,25000,25100,25100,25000,1708
20240905,103000,3832118950,25100,25050,25100,25050,113
20240905,102900,3829284150,25100,25100,25100,25100,1016
20240905,102800,3803782550,25100,25150,25150,25100,1232
20240905,102700,3772855300,25100,25100,25150,25100,137
20240905,102600,3769415900,25100,25150,25150,25100,63
20240905,102500,3767833950,25100,25100,25100,25100,295
20240905,102400,3760429450,25150,25100,25150,25050,2269
20240905,102300,3703514600,25100,25100,25100,25100,82
20240905,102200,3701456400,25050,25050,25050,25050,1656
20240905,102100,3659973600,25000,24900,25050,24900,2785
20240905,102000,3590374050,24950,25000,25000,24900,8895
20240905,101900,3368192200,25050,25100,25100,25050,2396
20240905,101800,3308153700,25050,25100,25100,25050,651
20240905,101700,3291842650,25050,25100,25100,25050,977
20240905,101600,3267349550,25100,25100,25100,25050,2473
20240905,101500,3205315100,25050,25100,25100,25050,448
20240905,101400,3194091950,25050,25050,25100,25050,1784
20240905,101300,3149402650,25100,25100,25150,25100,163
20240905,101200,3145311200,25050,25150,25150,25050,1459
20240905,101100,3108686050,25150,25200,25200,25100,1251
20240905,101000,3077222350,25200,25250,25250,25200,484
20240905,100900,3065025300,25200,25200,25200,25150,1156
20240905,100800,3035901250,25200,25150,25200,25150,357
20240905,100700,3026920550,25150,25150,25200,25150,424
20240905,100600,3016256150,25150,25150,25200,25150,20
20240905,100500,3015753050,25200,25150,25200,25150,185
20240905,100400,3011091300,25200,25200,25200,25150,990
20240905,100300,2986192650,25200,25250,25300,25150,892
20240905,100200,2963714500,25250,25250,25250,25250,409
20240905,100100,2953387250,25300,25300,25300,25300,132
20240905,100000,2950047650,25250,25250,25300,25250,183
20240905,095900,2945426450,25250,25300,25300,25250,1233
20240905,095800,2914256700,25300,25300,25300,25200,966
20240905,095700,2889888700,25300,25350,25350,25250,378
20240905,095600,2880323500,25350,25300,25400,25300,479
20240905,095500,2868191850,25350,25400,25450,25300,1386
20240905,095400,2833037400,25400,25250,25450,25250,4138
20240905,095300,2728179650,25250,25200,25250,25200,1672
20240905,095200,2685996800,25250,25200,25250,25200,438
20240905,095100,2674958500,25250,25200,25250,25150,755
20240905,095000,2655932150,25150,25150,25200,25150,951
20240905,094900,2632014000,25150,25100,25150,25100,58
20240905,094800,2630557000,25150,25150,25150,25100,1548
20240905,094700,2591695550,25150,25150,25150,25100,137
20240905,094600,2588250500,25100,25150,25150,25100,607
20240905,094500,2572988250,25150,25200,25200,25150,376
20240905,094400,2563531500,25200,25150,25200,25100,756
20240905,094300,2544483450,25150,25150,25200,25150,498
20240905,094200,2531958100,25150,25100,25150,25100,552
20240905,094100,2518075350,25100,25100,25100,25050,705
20240905,094000,2500379900,25100,25050,25100,25050,2909
20240905,093900,2427507600,25050,25100,25100,25000,3185
20240905,093800,2347696850,25050,25100,25100,25050,2960
20240905,093700,2273506750,25100,25100,25150,25050,3756
20240905,093600,2179231050,25150,25150,25150,25100,1241
20240905,093500,2148064500,25150,25200,25200,25150,4586
20240905,093400,2032650450,25250,25250,25250,25200,526
20240905,093300,2019389700,25200,25200,25200,25200,394
20240905,093200,2009460900,25200,25250,25250,25200,1035
20240905,093100,1983370150,25250,25250,25350,25250,1480
20240905,093000,1945921950,25250,25200,25250,25200,375
20240905,092900,1936468350,25200,25250,25250,25200,521
20240905,092800,1923338550,25200,25250,25250,25200,535
20240905,092700,1909844600,25250,25250,25250,25200,441
20240905,092600,1898709400,25300,25250,25300,25150,1543
20240905,092500,1859792500,25200,25200,25250,25150,1518
20240905,092400,1821547050,25200,25150,25200,25150,1123
20240905,092300,1793303550,25150,25250,25250,25150,4356
20240905,092200,1683666050,25250,25200,25250,25200,770
20240905,092100,1664234000,25200,25200,25250,25200,1684
20240905,092000,1621788250,25250,25350,25350,25200,3336
20240905,091900,1537377350,25400,25400,25400,25350,558
20240905,091800,1523219800,25400,25350,25450,25350,679
20240905,091700,1505989250,25350,25300,25350,25300,735
20240905,091600,1487379100,25300,25300,25300,25300,109
20240905,091500,1484621400,25300,25250,25300,25200,1906
20240905,091400,1436471400,25250,25200,25250,25200,1233
20240905,091300,1405389100,25200,25300,25300,25200,795
20240905,091200,1385312800,25300,25250,25300,25200,1155
20240905,091100,1356135700,25250,25200,25250,25200,996
20240905,091000,1330990450,25200,25250,25250,25200,1579
20240905,090900,1291199350,25250,25200,25250,25150,4005
20240905,090800,1190294500,25250,25250,25250,25200,1440
20240905,090700,1153960950,25250,25250,25300,25250,1286
20240905,090600,1121488700,25250,25350,25400,25250,4351
20240905,090500,1011389300,25350,25400,25450,25350,6074
20240905,090400,857208500,25450,25600,25600,25400,6537
20240905,090300,690554350,25550,25450,25650,25450,5466
20240905,090200,550926200,25450,25400,25500,25400,1544
20240905,090100,511633050,25400,25500,25550,25350,6923
20240905,090000,335313800,25500,25300,25650,25300,12538