KissMeData/089980/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200200,673631150,23000,23000,23000,23000,944
20240927,200100,673631150,23000,23000,23000,23000,0
20240927,200000,673631150,23000,23000,23000,23000,0
20240927,195900,673631150,23000,23000,23000,23000,0
20240927,195800,673631150,23000,23000,23000,23000,0
20240927,195700,673631150,23000,23000,23000,23000,0
20240927,195600,673631150,23000,23000,23000,23000,0
20240927,195500,673631150,23000,23000,23000,23000,0
20240927,195400,673631150,23000,23000,23000,23000,0
20240927,195300,673631150,23000,23000,23000,23000,0
20240927,195200,673631150,23000,23000,23000,23000,0
20240927,195100,673631150,23000,23000,23000,23000,0
20240927,195000,673631150,23000,23000,23000,23000,0
20240927,194900,673631150,23000,23000,23000,23000,0
20240927,194800,673631150,23000,23000,23000,23000,0
20240927,194700,673631150,23000,23000,23000,23000,0
20240927,194600,673631150,23000,23000,23000,23000,0
20240927,194500,673631150,23000,23000,23000,23000,0
20240927,194400,673631150,23000,23000,23000,23000,0
20240927,194300,673631150,23000,23000,23000,23000,0
20240927,194200,673631150,23000,23000,23000,23000,0
20240927,194100,673631150,23000,23000,23000,23000,0
20240927,194000,673631150,23000,23000,23000,23000,0
20240927,193900,673631150,23000,23000,23000,23000,0
20240927,193800,673631150,23000,23000,23000,23000,0
20240927,193700,673631150,23000,23000,23000,23000,0
20240927,193600,673631150,23000,23000,23000,23000,0
20240927,193500,673631150,23000,23000,23000,23000,0
20240927,193400,673631150,23000,23000,23000,23000,0
20240927,193300,673631150,23000,23000,23000,23000,0
20240927,193200,673631150,23000,23000,23000,23000,944
20240927,193100,673631150,23000,23000,23000,23000,0
20240927,193000,673631150,23000,23000,23000,23000,0
20240927,192900,673631150,23000,23000,23000,23000,0
20240927,192800,673631150,23000,23000,23000,23000,0
20240927,192700,673631150,23000,23000,23000,23000,0
20240927,192600,673631150,23000,23000,23000,23000,0
20240927,192500,673631150,23000,23000,23000,23000,0
20240927,192400,673631150,23000,23000,23000,23000,0
20240927,192300,673631150,23000,23000,23000,23000,0
20240927,192200,673631150,23000,23000,23000,23000,0
20240927,192100,673631150,23000,23000,23000,23000,0
20240927,192000,673631150,23000,23000,23000,23000,0
20240927,191900,673631150,23000,23000,23000,23000,0
20240927,191800,673631150,23000,23000,23000,23000,0
20240927,191700,673631150,23000,23000,23000,23000,0
20240927,191600,673631150,23000,23000,23000,23000,0
20240927,191500,673631150,23000,23000,23000,23000,0
20240927,191400,673631150,23000,23000,23000,23000,0
20240927,191300,673631150,23000,23000,23000,23000,0
20240927,191200,673631150,23000,23000,23000,23000,0
20240927,191100,673631150,23000,23000,23000,23000,0
20240927,191000,673631150,23000,23000,23000,23000,0
20240927,190900,673631150,23000,23000,23000,23000,0
20240927,190800,673631150,23000,23000,23000,23000,0
20240927,190700,673631150,23000,23000,23000,23000,0
20240927,190600,673631150,23000,23000,23000,23000,0
20240927,190500,673631150,23000,23000,23000,23000,0
20240927,190400,673631150,23000,23000,23000,23000,0
20240927,190300,673631150,23000,23000,23000,23000,0
20240927,190200,673631150,23000,23000,23000,23000,944
20240927,190100,673631150,23000,23000,23000,23000,0
20240927,190000,673631150,23000,23000,23000,23000,0
20240927,185900,673631150,23000,23000,23000,23000,0
20240927,185800,673631150,23000,23000,23000,23000,0
20240927,185700,673631150,23000,23000,23000,23000,0
20240927,185600,673631150,23000,23000,23000,23000,0
20240927,185500,673631150,23000,23000,23000,23000,0
20240927,185400,673631150,23000,23000,23000,23000,0
20240927,185300,673631150,23000,23000,23000,23000,0
20240927,185200,673631150,23000,23000,23000,23000,0
20240927,185100,673631150,23000,23000,23000,23000,0
20240927,185000,673631150,23000,23000,23000,23000,0
20240927,184900,673631150,23000,23000,23000,23000,0
20240927,184800,673631150,23000,23000,23000,23000,0
20240927,184700,673631150,23000,23000,23000,23000,0
20240927,184600,673631150,23000,23000,23000,23000,0
20240927,184500,673631150,23000,23000,23000,23000,0
20240927,184400,673631150,23000,23000,23000,23000,0
20240927,184300,673631150,23000,23000,23000,23000,0
20240927,184200,673631150,23000,23000,23000,23000,0
20240927,184100,673631150,23000,23000,23000,23000,0
20240927,184000,673631150,23000,23000,23000,23000,0
20240927,183900,673631150,23000,23000,23000,23000,0
20240927,183800,673631150,23000,23000,23000,23000,0
20240927,183700,673631150,23000,23000,23000,23000,0
20240927,183600,673631150,23000,23000,23000,23000,0
20240927,183500,673631150,23000,23000,23000,23000,0
20240927,183400,673631150,23000,23000,23000,23000,0
20240927,183300,673631150,23000,23000,23000,23000,0
20240927,183200,673631150,23000,23000,23000,23000,944
20240927,183100,673631150,23000,23000,23000,23000,0
20240927,183000,673631150,23000,23000,23000,23000,0
20240927,182900,673631150,23000,23000,23000,23000,0
20240927,182800,673631150,23000,23000,23000,23000,0
20240927,182700,673631150,23000,23000,23000,23000,0
20240927,182600,673631150,23000,23000,23000,23000,0
20240927,182500,673631150,23000,23000,23000,23000,0
20240927,182400,673631150,23000,23000,23000,23000,0
20240927,182300,673631150,23000,23000,23000,23000,0
20240927,182200,673631150,23000,23000,23000,23000,0
20240927,182100,673631150,23000,23000,23000,23000,0
20240927,182000,673631150,23000,23000,23000,23000,0
20240927,181900,673631150,23000,23000,23000,23000,0
20240927,181800,673631150,23000,23000,23000,23000,0
20240927,181700,673631150,23000,23000,23000,23000,0
20240927,181600,673631150,23000,23000,23000,23000,0
20240927,181500,673631150,23000,23000,23000,23000,0
20240927,181400,673631150,23000,23000,23000,23000,0
20240927,181300,673631150,23000,23000,23000,23000,0
20240927,181200,673631150,23000,23000,23000,23000,0
20240927,181100,673631150,23000,23000,23000,23000,0
20240927,181000,673631150,23000,23000,23000,23000,0
20240927,180900,673631150,23000,23000,23000,23000,0
20240927,180800,673631150,23000,23000,23000,23000,0
20240927,180700,673631150,23000,23000,23000,23000,0
20240927,180600,673631150,23000,23000,23000,23000,0
20240927,180500,673631150,23000,23000,23000,23000,0
20240927,180400,673631150,23000,23000,23000,23000,0
20240927,180300,673631150,23000,23000,23000,23000,0
20240927,180200,673631150,23000,23000,23000,23000,944
20240927,180100,673631150,23000,23000,23000,23000,0
20240927,180000,673631150,23000,23000,23000,23000,0
20240927,175900,673631150,23000,23000,23000,23000,0
20240927,175800,673631150,23000,23000,23000,23000,0
20240927,175700,673631150,23000,23000,23000,23000,0
20240927,175600,673631150,23000,23000,23000,23000,0
20240927,175500,673631150,23000,23000,23000,23000,0
20240927,175400,673631150,23000,23000,23000,23000,0
20240927,175300,673631150,23000,23000,23000,23000,0
20240927,175200,673631150,23000,23000,23000,23000,0
20240927,175100,673631150,23000,23000,23000,23000,0
20240927,175000,673631150,23000,23000,23000,23000,0
20240927,174900,673631150,23000,23000,23000,23000,0
20240927,174800,673631150,23000,23000,23000,23000,0
20240927,174700,673631150,23000,23000,23000,23000,0
20240927,174600,673631150,23000,23000,23000,23000,0
20240927,174500,673631150,23000,23000,23000,23000,0
20240927,174400,673631150,23000,23000,23000,23000,0
20240927,174300,673631150,23000,23000,23000,23000,0
20240927,174200,673631150,23000,23000,23000,23000,0
20240927,174100,673631150,23000,23000,23000,23000,0
20240927,174000,673631150,23000,23000,23000,23000,0
20240927,173900,673631150,23000,23000,23000,23000,0
20240927,173800,673631150,23000,23000,23000,23000,0
20240927,173700,673631150,23000,23000,23000,23000,0
20240927,173600,673631150,23000,23000,23000,23000,0
20240927,173500,673631150,23000,23000,23000,23000,0
20240927,173400,673631150,23000,23000,23000,23000,0
20240927,173300,673631150,23000,23000,23000,23000,0
20240927,173200,673631150,23000,23000,23000,23000,944
20240927,173100,673631150,23000,23000,23000,23000,0
20240927,173000,673631150,23000,23000,23000,23000,0
20240927,172900,673631150,23000,23000,23000,23000,0
20240927,172800,673631150,23000,23000,23000,23000,0
20240927,172700,673631150,23000,23000,23000,23000,0
20240927,172600,673631150,23000,23000,23000,23000,0
20240927,172500,673631150,23000,23000,23000,23000,0
20240927,172400,673631150,23000,23000,23000,23000,0
20240927,172300,673631150,23000,23000,23000,23000,0
20240927,172200,673631150,23000,23000,23000,23000,0
20240927,172100,673631150,23000,23000,23000,23000,0
20240927,172000,673631150,23000,23000,23000,23000,0
20240927,171900,673631150,23000,23000,23000,23000,0
20240927,171800,673631150,23000,23000,23000,23000,0
20240927,171700,673631150,23000,23000,23000,23000,0
20240927,171600,673631150,23000,23000,23000,23000,0
20240927,171500,673631150,23000,23000,23000,23000,0
20240927,171400,673631150,23000,23000,23000,23000,0
20240927,171300,673631150,23000,23000,23000,23000,0
20240927,171200,673631150,23000,23000,23000,23000,0
20240927,171100,673631150,23000,23000,23000,23000,0
20240927,171000,673631150,23000,23000,23000,23000,0
20240927,170900,673631150,23000,23000,23000,23000,0
20240927,170800,673631150,23000,23000,23000,23000,0
20240927,170700,673631150,23000,23000,23000,23000,0
20240927,170600,673631150,23000,23000,23000,23000,0
20240927,170500,673631150,23000,23000,23000,23000,0
20240927,170400,673631150,23000,23000,23000,23000,0
20240927,170300,673631150,23000,23000,23000,23000,0
20240927,170200,673631150,23000,23000,23000,23000,944
20240927,170100,673631150,23000,23000,23000,23000,0
20240927,170000,673631150,23000,23000,23000,23000,0
20240927,165900,673631150,23000,23000,23000,23000,0
20240927,165800,673631150,23000,23000,23000,23000,0
20240927,165700,673631150,23000,23000,23000,23000,0
20240927,165600,673631150,23000,23000,23000,23000,0
20240927,165500,673631150,23000,23000,23000,23000,0
20240927,165400,673631150,23000,23000,23000,23000,0
20240927,165300,673631150,23000,23000,23000,23000,0
20240927,165200,673631150,23000,23000,23000,23000,0
20240927,165100,673631150,23000,23000,23000,23000,0
20240927,165000,673631150,23000,23000,23000,23000,0
20240927,164900,673631150,23000,23000,23000,23000,0
20240927,164800,673631150,23000,23000,23000,23000,0
20240927,164700,673631150,23000,23000,23000,23000,0
20240927,164600,673631150,23000,23000,23000,23000,0
20240927,164500,673631150,23000,23000,23000,23000,0
20240927,164400,673631150,23000,23000,23000,23000,0
20240927,164300,673631150,23000,23000,23000,23000,0
20240927,164200,673631150,23000,23000,23000,23000,0
20240927,164100,673631150,23000,23000,23000,23000,0
20240927,164000,673631150,23000,23000,23000,23000,0
20240927,163900,673631150,23000,23000,23000,23000,0
20240927,163800,673631150,23000,23000,23000,23000,0
20240927,163700,673631150,23000,23000,23000,23000,0
20240927,163600,673631150,23000,23000,23000,23000,0
20240927,163500,673631150,23000,23000,23000,23000,0
20240927,163400,673631150,23000,23000,23000,23000,0
20240927,163300,673631150,23000,23000,23000,23000,0
20240927,163200,673631150,23000,23000,23000,23000,944
20240927,163100,673631150,23000,23000,23000,23000,0
20240927,163000,673631150,23000,23000,23000,23000,0
20240927,162900,673631150,23000,23000,23000,23000,0
20240927,162800,673631150,23000,23000,23000,23000,0
20240927,162700,673631150,23000,23000,23000,23000,0
20240927,162600,673631150,23000,23000,23000,23000,0
20240927,162500,673631150,23000,23000,23000,23000,0
20240927,162400,673631150,23000,23000,23000,23000,0
20240927,162300,673631150,23000,23000,23000,23000,0
20240927,162200,673631150,23000,23000,23000,23000,0
20240927,162100,673631150,23000,23000,23000,23000,0
20240927,162000,673631150,23000,23000,23000,23000,0
20240927,161900,673631150,23000,23000,23000,23000,0
20240927,161800,673631150,23000,23000,23000,23000,0
20240927,161700,673631150,23000,23000,23000,23000,0
20240927,161600,673631150,23000,23000,23000,23000,0
20240927,161500,673631150,23000,23000,23000,23000,0
20240927,161400,673631150,23000,23000,23000,23000,0
20240927,161300,673631150,23000,23000,23000,23000,0
20240927,161200,673631150,23000,23000,23000,23000,0
20240927,161100,673631150,23000,23000,23000,23000,0
20240927,161000,673631150,23000,23000,23000,23000,0
20240927,160900,673631150,23000,23000,23000,23000,0
20240927,160800,673631150,23000,23000,23000,23000,0
20240927,160700,673631150,23000,23000,23000,23000,0
20240927,160600,673631150,23000,23000,23000,23000,0
20240927,160500,673631150,23000,23000,23000,23000,0
20240927,160400,673631150,23000,23000,23000,23000,0
20240927,160300,673631150,23000,23000,23000,23000,0
20240927,160200,673631150,23000,23000,23000,23000,944
20240927,160100,673631150,23000,23000,23000,23000,0
20240927,160000,673631150,23000,23000,23000,23000,0
20240927,155900,673631150,23000,23000,23000,23000,0
20240927,155800,673631150,23000,23000,23000,23000,0
20240927,155700,673631150,23000,23000,23000,23000,0
20240927,155600,673631150,23000,23000,23000,23000,0
20240927,155500,673631150,23000,23000,23000,23000,0
20240927,155400,673631150,23000,23000,23000,23000,0
20240927,155300,673631150,23000,23000,23000,23000,0
20240927,155200,673631150,23000,23000,23000,23000,0
20240927,155100,673631150,23000,23000,23000,23000,0
20240927,155000,673631150,23000,23000,23000,23000,0
20240927,154900,673631150,23000,23000,23000,23000,0
20240927,154800,673631150,23000,23000,23000,23000,0
20240927,154700,673631150,23000,23000,23000,23000,0
20240927,154600,673631150,23000,23000,23000,23000,0
20240927,154500,673631150,23000,23000,23000,23000,0
20240927,154400,673631150,23000,23000,23000,23000,0
20240927,154300,673631150,23000,23000,23000,23000,0
20240927,154200,673631150,23000,23000,23000,23000,0
20240927,154100,673631150,23000,23000,23000,23000,0
20240927,154000,673631150,23000,23000,23000,23000,0
20240927,153900,673631150,23000,23000,23000,23000,0
20240927,153800,673631150,23000,23000,23000,23000,0
20240927,153700,673631150,23000,23000,23000,23000,0
20240927,153600,673631150,23000,23000,23000,23000,0
20240927,153500,673631150,23000,23000,23000,23000,0
20240927,153400,673631150,23000,23000,23000,23000,0
20240927,153300,673631150,23000,23000,23000,23000,0
20240927,153200,673631150,23000,23000,23000,23000,944
20240927,153100,673631150,23000,23000,23000,23000,0
20240927,153000,673631150,23000,23000,23000,23000,944
20240927,152900,651919150,23000,23000,23000,23000,0
20240927,152800,651919150,23000,23000,23000,23000,0
20240927,152700,651919150,23000,23000,23000,23000,0
20240927,152600,651919150,23000,23000,23000,23000,0
20240927,152500,651919150,23000,23000,23000,23000,0
20240927,152400,651919150,23000,23000,23000,23000,0
20240927,152300,651919150,23000,23000,23000,23000,0
20240927,152200,651919150,23000,23000,23000,23000,0
20240927,152100,651919150,23000,23000,23000,23000,0
20240927,152000,651919150,23000,23000,23000,23000,0
20240927,151900,651919150,23000,22950,23000,22850,231
20240927,151800,646617850,22950,22900,22950,22900,25
20240927,151700,646045000,22850,22900,22900,22850,402
20240927,151600,636839250,22900,22950,22950,22900,193
20240927,151500,632418300,22950,22950,22950,22950,10
20240927,151400,632188800,22950,22950,22950,22950,125
20240927,151300,629320050,22900,22950,22950,22900,8
20240927,151200,629136700,22950,22900,22950,22900,160
20240927,151100,625466950,22900,22900,22900,22900,1
20240927,151000,625444050,22850,22900,22900,22850,26
20240927,150900,624848700,22900,22900,22900,22900,1
20240927,150800,624825800,22900,22900,22900,22900,26
20240927,150700,624230400,22900,23000,23000,22900,45
20240927,150600,623198000,23000,22850,23000,22850,556
20240927,150500,610450800,22900,22850,22900,22850,57
20240927,150400,609145600,22850,22850,22850,22850,25
20240927,150300,608574350,22850,22850,22850,22850,1
20240927,150200,608551500,22850,22900,22900,22850,31
20240927,150100,607841900,22900,22900,22900,22900,0
20240927,150000,607841900,22900,22900,22900,22900,29
20240927,145900,607177800,22850,22850,22850,22850,0
20240927,145800,607177800,22850,22850,22850,22850,0
20240927,145700,607177800,22850,22900,22900,22850,29
20240927,145600,606513900,22850,22850,22850,22850,0
20240927,145500,606513900,22850,22800,22900,22800,124
20240927,145400,603681300,22850,22850,22850,22850,29
20240927,145300,603018650,22800,22800,22800,22800,72
20240927,145200,601377050,22800,22800,22800,22800,0
20240927,145100,601377050,22800,22850,22850,22800,42
20240927,145000,600418200,22850,22850,22850,22850,0
20240927,144900,600418200,22850,22850,22850,22850,0
20240927,144800,600418200,22850,22800,22850,22800,30
20240927,144700,599732950,22850,22850,22850,22850,0
20240927,144600,599732950,22850,22850,22850,22850,0
20240927,144500,599732950,22850,22800,22850,22800,115
20240927,144400,597110850,22800,22800,22800,22800,36
20240927,144300,596290050,22800,22800,22800,22800,0
20240927,144200,596290050,22800,22800,22800,22800,0
20240927,144100,596290050,22800,22800,22800,22800,100
20240927,144000,594010050,22750,22800,22800,22750,75
20240927,143900,592302550,22800,22800,22800,22800,0
20240927,143800,592302550,22800,22800,22800,22800,0
20240927,143700,592302550,22800,22800,22800,22800,0
20240927,143600,592302550,22800,22800,22800,22800,75
20240927,143500,590592550,22750,22750,22750,22750,0
20240927,143400,590592550,22750,22800,22800,22750,125
20240927,143300,587743150,22800,22800,22800,22800,100
20240927,143200,585463150,22850,22850,22850,22850,0
20240927,143100,585463150,22850,22850,22850,22850,25
20240927,143000,584891900,22850,22850,22850,22850,0
20240927,142900,584891900,22850,22850,22850,22850,2
20240927,142800,584846200,22850,22850,22850,22850,112
20240927,142700,582287000,22900,22900,22900,22900,0
20240927,142600,582287000,22900,22900,22900,22900,26
20240927,142500,581691600,22850,22850,22850,22850,49
20240927,142400,580571950,22900,22900,22900,22900,0
20240927,142300,580571950,22900,22900,22900,22900,0
20240927,142200,580571950,22900,22900,22900,22900,2
20240927,142100,580526150,22900,22950,22950,22900,31
20240927,142000,579815000,22950,22950,22950,22950,0
20240927,141900,579815000,22950,22950,22950,22950,0
20240927,141800,579815000,22950,22950,22950,22950,0
20240927,141700,579815000,22950,22950,22950,22950,0
20240927,141600,579815000,22950,22950,22950,22950,26
20240927,141500,579218300,22950,22950,22950,22950,0
20240927,141400,579218300,22950,22950,22950,22950,1
20240927,141300,579195350,22950,22950,22950,22950,0
20240927,141200,579195350,22950,22950,22950,22950,0
20240927,141100,579195350,22950,22950,22950,22950,25
20240927,141000,578621600,22900,22900,22900,22900,0
20240927,140900,578621600,22900,22900,22900,22900,1
20240927,140800,578598700,22950,22950,22950,22950,0
20240927,140700,578598700,22950,22950,22950,22950,1
20240927,140600,578575750,22950,22850,22950,22850,26
20240927,140500,577980350,22900,22900,22900,22900,59
20240927,140400,576629250,22900,22900,22900,22900,1
20240927,140300,576606350,22850,22850,22850,22850,10
20240927,140200,576377850,22800,22800,22800,22800,0
20240927,140100,576377850,22800,22900,22900,22800,289
20240927,140000,569776850,22800,22800,22800,22800,0
20240927,135900,569776850,22800,22850,22900,22800,135
20240927,135800,566688150,22850,22850,22850,22850,0
20240927,135700,566688150,22850,22900,22900,22800,404
20240927,135600,557456450,22900,22900,22900,22900,0
20240927,135500,557456450,22900,22900,22900,22900,0
20240927,135400,557456450,22900,22900,22900,22900,96
20240927,135300,555258050,22900,22900,22900,22900,0
20240927,135200,555258050,22900,22900,22900,22900,25
20240927,135100,554685550,22900,22900,22900,22900,0
20240927,135000,554685550,22900,22900,22900,22900,0
20240927,134900,554685550,22900,22900,22900,22900,0
20240927,134800,554685550,22900,22900,22900,22900,0
20240927,134700,554685550,22900,22900,22900,22900,25
20240927,134600,554113050,22850,22850,22850,22850,0
20240927,134500,554113050,22850,22850,22850,22850,1
20240927,134400,554090200,22900,22900,22900,22900,0
20240927,134300,554090200,22900,22850,22900,22850,78
20240927,134200,552304550,22900,22900,22900,22900,25
20240927,134100,551732050,22900,22900,22900,22900,0
20240927,134000,551732050,22900,22900,22900,22900,0
20240927,133900,551732050,22900,22850,22900,22850,72
20240927,133800,550084350,22850,22850,22850,22850,0
20240927,133700,550084350,22850,22850,22850,22850,36
20240927,133600,549261750,22850,22850,22850,22850,2
20240927,133500,549216050,22900,22900,22900,22900,4
20240927,133400,549124450,22900,22850,22900,22850,33
20240927,133300,548368800,22850,22850,22850,22850,7
20240927,133200,548208850,22850,22850,22850,22850,77
20240927,133100,546449400,22850,22850,22850,22850,0
20240927,133000,546449400,22850,22850,22850,22850,0
20240927,132900,546449400,22850,22850,22850,22850,0
20240927,132800,546449400,22850,22850,22850,22850,25
20240927,132700,545878150,22850,22850,22850,22850,50
20240927,132600,544735650,22850,22850,22850,22850,30
20240927,132500,544050150,22900,22900,22900,22900,0
20240927,132400,544050150,22900,22900,22900,22900,0
20240927,132300,544050150,22900,22900,22900,22900,0
20240927,132200,544050150,22900,22850,22900,22850,37
20240927,132100,543203450,22850,22850,22850,22850,0
20240927,132000,543203450,22850,22850,22850,22850,2
20240927,131900,543157750,22850,22850,22850,22850,0
20240927,131800,543157750,22850,22850,22850,22850,100
20240927,131700,540872750,22850,22850,22850,22850,25
20240927,131600,540301500,22800,22800,22800,22800,11
20240927,131500,540050700,22800,22800,22800,22800,24
20240927,131400,539503500,22800,22800,22800,22800,339
20240927,131300,531774300,22800,22850,22850,22800,35
20240927,131200,530975050,22800,22800,22800,22800,10
20240927,131100,530747050,22800,22800,22800,22800,87
20240927,131000,528763450,22800,22800,22800,22800,0
20240927,130900,528763450,22800,22800,22800,22800,0
20240927,130800,528763450,22800,22850,22850,22800,35
20240927,130700,527964200,22800,22800,22800,22800,100
20240927,130600,525684200,22800,22800,22800,22800,0
20240927,130500,525684200,22800,22800,22800,22800,5
20240927,130400,525570200,22850,22850,22850,22850,15
20240927,130300,525227450,22850,22850,22850,22850,12
20240927,130200,524953250,22850,22850,22850,22850,5
20240927,130100,524839000,22900,22900,22900,22900,1
20240927,130000,524816100,22850,22850,22850,22850,20
20240927,125900,524359100,22900,22900,22900,22900,0
20240927,125800,524359100,22900,22900,22900,22900,26
20240927,125700,523763700,22850,22850,22850,22850,0
20240927,125600,523763700,22850,22850,22850,22850,10
20240927,125500,523535200,22900,22900,22900,22900,0
20240927,125400,523535200,22900,22900,22900,22900,0
20240927,125300,523535200,22900,22900,22900,22900,0
20240927,125200,523535200,22900,22900,22900,22900,0
20240927,125100,523535200,22900,22900,22900,22900,1
20240927,125000,523512300,22900,22900,22900,22900,1
20240927,124900,523489400,22850,22850,22850,22850,1
20240927,124800,523466550,22850,22850,22850,22850,127
20240927,124700,520564600,22850,22850,22850,22850,100
20240927,124600,518279600,22850,22850,22850,22850,0
20240927,124500,518279600,22850,22900,22900,22850,134
20240927,124400,515217200,22900,22900,22900,22900,45
20240927,124300,514186700,22900,22900,22900,22900,0
20240927,124200,514186700,22900,22900,22900,22900,25
20240927,124100,513614200,22900,22900,22900,22900,1
20240927,124000,513591300,22900,22900,22900,22900,11
20240927,123900,513339400,22900,22900,22900,22900,0
20240927,123800,513339400,22900,22900,22900,22900,0
20240927,123700,513339400,22900,22900,22900,22900,0
20240927,123600,513339400,22900,22900,22900,22900,0
20240927,123500,513339400,22900,22900,22900,22900,0
20240927,123400,513339400,22900,22900,22900,22900,25
20240927,123300,512766900,22850,22900,22900,22850,211
20240927,123200,507935550,22900,22900,22900,22900,0
20240927,123100,507935550,22900,22900,22900,22900,0
20240927,123000,507935550,22900,22900,22900,22900,4
20240927,122900,507843950,22900,22900,22900,22900,0
20240927,122800,507843950,22900,22900,22900,22900,25
20240927,122700,507271450,22850,22850,22850,22850,81
20240927,122600,505420600,22900,22900,22900,22900,2
20240927,122500,505374800,22900,22900,22900,22900,0
20240927,122400,505374800,22900,22900,22900,22900,0
20240927,122300,505374800,22900,22900,22900,22900,0
20240927,122200,505374800,22900,22900,22900,22900,0
20240927,122100,505374800,22900,22900,22900,22900,0
20240927,122000,505374800,22900,22900,22900,22900,0
20240927,121900,505374800,22900,22900,22900,22900,0
20240927,121800,505374800,22900,22900,22900,22900,9
20240927,121700,505168700,22900,22900,22900,22900,101
20240927,121600,502855800,22900,22900,22900,22900,0
20240927,121500,502855800,22900,22900,22900,22900,0
20240927,121400,502855800,22900,22850,22900,22850,31
20240927,121300,502146200,22900,22900,22900,22900,26
20240927,121200,501550800,22900,22900,22900,22900,0
20240927,121100,501550800,22900,22900,22900,22900,0
20240927,121000,501550800,22900,22900,22900,22900,0
20240927,120900,501550800,22900,22900,22900,22900,2
20240927,120800,501505000,22900,22900,22900,22900,25
20240927,120700,500932500,22900,22900,22900,22900,0
20240927,120600,500932500,22900,22900,22900,22900,0
20240927,120500,500932500,22900,22900,22900,22900,0
20240927,120400,500932500,22900,22900,22900,22900,0
20240927,120300,500932500,22900,22900,22900,22900,0
20240927,120200,500932500,22900,22900,22900,22900,25
20240927,120100,500360000,22850,22850,22850,22850,60
20240927,120000,498989000,22900,22900,22900,22900,0
20240927,115900,498989000,22900,22900,22900,22900,0
20240927,115800,498989000,22900,22900,22900,22900,0
20240927,115700,498989000,22900,22900,22900,22900,0
20240927,115600,498989000,22900,22900,22900,22900,35
20240927,115500,498187500,22850,22850,22850,22850,1
20240927,115400,498164650,22900,22900,22900,22900,0
20240927,115300,498164650,22900,22900,22900,22900,0
20240927,115200,498164650,22900,22900,22900,22900,0
20240927,115100,498164650,22900,22900,22900,22900,25
20240927,115000,497592150,22900,22900,22900,22900,0
20240927,114900,497592150,22900,22900,22900,22900,0
20240927,114800,497592150,22900,22900,22900,22900,0
20240927,114700,497592150,22900,22900,22900,22900,0
20240927,114600,497592150,22900,22900,22900,22900,0
20240927,114500,497592150,22900,22900,22900,22900,0
20240927,114400,497592150,22900,22900,22900,22900,27
20240927,114300,496973850,22900,22900,22900,22900,0
20240927,114200,496973850,22900,22900,22900,22900,0
20240927,114100,496973850,22900,22900,22900,22900,0
20240927,114000,496973850,22900,22900,22900,22900,25
20240927,113900,496401350,22850,22850,22850,22850,0
20240927,113800,496401350,22850,22850,22850,22850,0
20240927,113700,496401350,22850,22850,22850,22850,0
20240927,113600,496401350,22850,22850,22850,22850,0
20240927,113500,496401350,22850,22850,22850,22850,50
20240927,113400,495258850,22900,22900,22900,22900,1
20240927,113300,495235950,22900,22900,22900,22900,0
20240927,113200,495235950,22900,22900,22900,22900,1
20240927,113100,495213050,22850,22850,22850,22850,247
20240927,113000,489569100,22850,22850,22850,22850,136
20240927,112900,486461500,22800,22800,22800,22800,34
20240927,112800,485686300,22800,22800,22800,22800,51
20240927,112700,484523500,22900,22900,22900,22900,0
20240927,112600,484523500,22900,22900,22900,22900,0
20240927,112500,484523500,22900,22900,22900,22900,0
20240927,112400,484523500,22900,22800,22900,22800,121
20240927,112300,481754700,22850,22850,22850,22850,514
20240927,112200,470009800,22900,22900,22900,22900,0
20240927,112100,470009800,22900,22900,22900,22900,0
20240927,112000,470009800,22900,22900,22900,22900,25
20240927,111900,469437300,22900,22900,22900,22900,0
20240927,111800,469437300,22900,22900,22900,22900,0
20240927,111700,469437300,22900,22900,22900,22900,210
20240927,111600,464628300,22850,22900,22900,22850,1000
20240927,111500,441775100,22950,22950,22950,22950,1
20240927,111400,441752150,22950,22950,22950,22950,25
20240927,111300,441178400,22950,22950,22950,22950,0
20240927,111200,441178400,22950,22950,22950,22950,0
20240927,111100,441178400,22950,22900,22950,22900,37
20240927,111000,440329850,22850,22850,22850,22850,1
20240927,110900,440307000,22800,22850,22850,22800,43
20240927,110800,439325300,22850,22950,22950,22850,562
20240927,110700,426483350,22900,22900,22900,22900,0
20240927,110600,426483350,22900,22900,22900,22900,0
20240927,110500,426483350,22900,22900,22900,22900,0
20240927,110400,426483350,22900,22850,22900,22850,2
20240927,110300,426437600,22900,22900,22900,22900,0
20240927,110200,426437600,22900,22900,22900,22900,0
20240927,110100,426437600,22900,23000,23000,22900,82
20240927,110000,424554800,23050,23050,23050,23050,0
20240927,105900,424554800,23050,23050,23050,23050,0
20240927,105800,424554800,23050,23050,23050,23050,1
20240927,105700,424531750,23050,22900,23050,22900,207
20240927,105600,419790550,22900,22900,22900,22900,0
20240927,105500,419790550,22900,22900,22900,22900,1
20240927,105400,419767650,22900,22900,22900,22900,100
20240927,105300,417477650,22900,22900,22900,22900,25
20240927,105200,416905150,22800,22800,22800,22800,17
20240927,105100,416517550,22800,22800,22800,22800,41
20240927,105000,415582750,22850,22850,22850,22850,1
20240927,104900,415559900,22850,22850,22850,22850,10
20240927,104800,415331400,22850,22850,22850,22850,25
20240927,104700,414760150,22850,22850,22850,22850,0
20240927,104600,414760150,22850,22850,22850,22850,147
20240927,104500,411401200,22850,22850,22850,22850,0
20240927,104400,411401200,22850,22900,22900,22850,294
20240927,104300,404681500,22950,22950,22950,22950,0
20240927,104200,404681500,22950,22950,22950,22950,0
20240927,104100,404681500,22950,22950,22950,22950,10
20240927,104000,404452000,22900,22900,22900,22900,0
20240927,103900,404452000,22900,22900,22900,22900,47
20240927,103800,403375700,22900,22900,22900,22900,0
20240927,103700,403375700,22900,22900,22900,22900,0
20240927,103600,403375700,22900,22900,22900,22900,0
20240927,103500,403375700,22900,22900,22900,22900,1
20240927,103400,403352800,22950,22950,22950,22950,0
20240927,103300,403352800,22950,22950,22950,22950,0
20240927,103200,403352800,22950,22950,22950,22900,55
20240927,103100,402091900,22900,22900,22900,22900,0
20240927,103000,402091900,22900,22900,22900,22900,0
20240927,102900,402091900,22900,22900,22900,22900,0
20240927,102800,402091900,22900,22900,22900,22900,50
20240927,102700,400946900,22950,22950,22950,22950,0
20240927,102600,400946900,22950,22950,22950,22950,0
20240927,102500,400946900,22950,22950,22950,22950,28
20240927,102400,400304300,23000,23000,23000,23000,0
20240927,102300,400304300,23000,23000,23000,23000,0
20240927,102200,400304300,23000,23000,23000,23000,1
20240927,102100,400281300,23050,23050,23050,23050,0
20240927,102000,400281300,23050,23050,23050,23050,1
20240927,101900,400258250,23050,23050,23050,23050,0
20240927,101800,400258250,23050,23050,23050,23050,0
20240927,101700,400258250,23050,23000,23050,23000,7
20240927,101600,400097100,23000,22950,23000,22950,375
20240927,101500,391477100,22950,22900,22950,22900,818
20240927,101400,372743650,22950,22950,22950,22950,0
20240927,101300,372743650,22950,22950,22950,22950,0
20240927,101200,372743650,22950,22950,22950,22950,10
20240927,101100,372514150,22950,22950,22950,22950,25
20240927,101000,371940400,22850,22850,22850,22850,0
20240927,100900,371940400,22850,22850,22850,22850,0
20240927,100800,371940400,22850,22850,22850,22850,0
20240927,100700,371940400,22850,22850,22850,22850,300
20240927,100600,365085400,22850,22850,22850,22850,8
20240927,100500,364902600,22850,22900,22900,22850,20
20240927,100400,364445000,22900,22900,22900,22800,210
20240927,100300,359636100,22900,22900,22900,22900,40
20240927,100200,358720100,22800,22800,22800,22800,2960
20240927,100100,291232100,22800,22800,22800,22750,3961
20240927,100000,200925750,22800,23000,23000,22800,1853
20240927,095900,158513800,23000,23000,23000,23000,1
20240927,095800,158490800,23050,23050,23050,23050,0
20240927,095700,158490800,23050,23050,23050,23050,0
20240927,095600,158490800,23050,23050,23050,23050,0
20240927,095500,158490800,23050,23050,23050,23050,9
20240927,095400,158283350,23050,23050,23050,23050,0
20240927,095300,158283350,23050,23050,23050,23050,0
20240927,095200,158283350,23050,22950,23050,22950,35
20240927,095100,157477600,22950,23000,23000,22950,281
20240927,095000,151020250,23100,23100,23100,23100,0
20240927,094900,151020250,23100,23050,23100,23050,4
20240927,094800,150928000,23000,23100,23100,23000,30
20240927,094700,150235500,23050,23050,23050,23050,0
20240927,094600,150235500,23050,23100,23100,23000,38
20240927,094500,149358850,23100,23100,23100,23100,0
20240927,094400,149358850,23100,23050,23100,23050,27
20240927,094300,148735250,23100,23100,23100,23100,0
20240927,094200,148735250,23100,23050,23100,23050,202
20240927,094100,144070300,23050,23100,23100,23050,12
20240927,094000,143793150,23100,23000,23100,23000,201
20240927,093900,139168250,23000,22950,23000,22950,39
20240927,093800,138271950,22950,23000,23000,22950,475
20240927,093700,127363600,23050,23100,23100,23050,51
20240927,093600,126186800,23100,23100,23100,23100,0
20240927,093500,126186800,23100,23000,23100,23000,301
20240927,093400,119243750,23100,23100,23100,23100,27
20240927,093300,118620050,23100,23100,23100,23100,0
20240927,093200,118620050,23100,23000,23100,23000,50
20240927,093100,117467550,23100,23000,23100,22950,591
20240927,093000,103877200,23000,23050,23050,23000,69
20240927,092900,102290150,23000,23000,23100,23000,1069
20240927,092800,77700850,23100,23100,23100,23050,143
20240927,092700,74402200,23100,23050,23150,23050,247
20240927,092600,68703550,23050,23050,23050,23050,1
20240927,092500,68680500,23000,23000,23000,23000,0
20240927,092400,68680500,23000,23000,23000,23000,0
20240927,092300,68680500,23000,23000,23000,23000,0
20240927,092200,68680500,23000,23000,23000,23000,250
20240927,092100,62930500,23000,23000,23000,23000,0
20240927,092000,62930500,23000,23000,23000,23000,39
20240927,091900,62033500,23000,23000,23000,23000,0
20240927,091800,62033500,23000,23000,23000,23000,3
20240927,091700,61964500,23050,23050,23050,23050,1
20240927,091600,61941450,23050,23050,23050,23050,19
20240927,091500,61503500,23050,23000,23050,23000,60
20240927,091400,60123400,22950,22900,22950,22900,83
20240927,091300,58222250,22850,22850,22850,22850,714
20240927,091200,41907350,22850,22850,22850,22850,0
20240927,091100,41907350,22850,22900,22900,22850,222
20240927,091000,36832100,23000,22900,23000,22900,692
20240927,090900,20985200,22900,22900,22900,22900,10
20240927,090800,20756200,22900,22900,22900,22900,77
20240927,090700,18992900,22950,22950,22950,22950,6
20240927,090600,18855200,23050,23050,23050,23050,1
20240927,090500,18832150,22950,22950,22950,22950,5
20240927,090400,18717400,22900,22950,22950,22900,582
20240927,090300,5377900,23000,23000,23000,23000,23
20240927,090200,4848900,23000,23000,23000,23000,3
20240927,090100,4779900,23050,23050,23050,23050,150
20240927,090000,1322400,23200,23200,23200,23200,57