KissMeData/001120/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,183300,14665956200,32850,32850,32850,32850,13753
20240827,183200,14665956200,32850,32850,32850,32850,0
20240827,183100,14665956200,32850,32850,32850,32850,0
20240827,183000,14665956200,32850,32850,32850,32850,0
20240827,182900,14665956200,32850,32850,32850,32850,0
20240827,182800,14665956200,32850,32850,32850,32850,0
20240827,182700,14665956200,32850,32850,32850,32850,0
20240827,182600,14665956200,32850,32850,32850,32850,0
20240827,182500,14665956200,32850,32850,32850,32850,0
20240827,182400,14665956200,32850,32850,32850,32850,0
20240827,182300,14665956200,32850,32850,32850,32850,0
20240827,182200,14665956200,32850,32850,32850,32850,0
20240827,182100,14665956200,32850,32850,32850,32850,0
20240827,182000,14665956200,32850,32850,32850,32850,0
20240827,181900,14665956200,32850,32850,32850,32850,0
20240827,181800,14665956200,32850,32850,32850,32850,0
20240827,181700,14665956200,32850,32850,32850,32850,0
20240827,181600,14665956200,32850,32850,32850,32850,0
20240827,181500,14665956200,32850,32850,32850,32850,0
20240827,181400,14665956200,32850,32850,32850,32850,0
20240827,181300,14665956200,32850,32850,32850,32850,0
20240827,181200,14665956200,32850,32850,32850,32850,0
20240827,181100,14665956200,32850,32850,32850,32850,0
20240827,181000,14665956200,32850,32850,32850,32850,0
20240827,180900,14665956200,32850,32850,32850,32850,0
20240827,180800,14665956200,32850,32850,32850,32850,0
20240827,180700,14665956200,32850,32850,32850,32850,0
20240827,180600,14665956200,32850,32850,32850,32850,0
20240827,180500,14665956200,32850,32850,32850,32850,0
20240827,180400,14665956200,32850,32850,32850,32850,0
20240827,180300,14665956200,32850,32850,32850,32850,13753
20240827,180200,14665956200,32850,32850,32850,32850,0
20240827,180100,14665956200,32850,32850,32850,32850,0
20240827,180000,14665956200,32850,32850,32850,32850,0
20240827,175900,14665956200,32850,32850,32850,32850,0
20240827,175800,14665956200,32850,32850,32850,32850,0
20240827,175700,14665956200,32850,32850,32850,32850,0
20240827,175600,14665956200,32850,32850,32850,32850,0
20240827,175500,14665956200,32850,32850,32850,32850,0
20240827,175400,14665956200,32850,32850,32850,32850,0
20240827,175300,14665956200,32850,32850,32850,32850,0
20240827,175200,14665956200,32850,32850,32850,32850,0
20240827,175100,14665956200,32850,32850,32850,32850,0
20240827,175000,14665956200,32850,32850,32850,32850,0
20240827,174900,14665956200,32850,32850,32850,32850,0
20240827,174800,14665956200,32850,32850,32850,32850,0
20240827,174700,14665956200,32850,32850,32850,32850,0
20240827,174600,14665956200,32850,32850,32850,32850,0
20240827,174500,14665956200,32850,32850,32850,32850,0
20240827,174400,14665956200,32850,32850,32850,32850,0
20240827,174300,14665956200,32850,32850,32850,32850,0
20240827,174200,14665956200,32850,32850,32850,32850,0
20240827,174100,14665956200,32850,32850,32850,32850,0
20240827,174000,14665956200,32850,32850,32850,32850,0
20240827,173900,14665956200,32850,32850,32850,32850,0
20240827,173800,14665956200,32850,32850,32850,32850,0
20240827,173700,14665956200,32850,32850,32850,32850,0
20240827,173600,14665956200,32850,32850,32850,32850,0
20240827,173500,14665956200,32850,32850,32850,32850,0
20240827,173400,14665956200,32850,32850,32850,32850,0
20240827,173300,14665956200,32850,32850,32850,32850,13753
20240827,173200,14665956200,32850,32850,32850,32850,0
20240827,173100,14665956200,32850,32850,32850,32850,0
20240827,173000,14665956200,32850,32850,32850,32850,0
20240827,172900,14665956200,32850,32850,32850,32850,0
20240827,172800,14665956200,32850,32850,32850,32850,0
20240827,172700,14665956200,32850,32850,32850,32850,0
20240827,172600,14665956200,32850,32850,32850,32850,0
20240827,172500,14665956200,32850,32850,32850,32850,0
20240827,172400,14665956200,32850,32850,32850,32850,0
20240827,172300,14665956200,32850,32850,32850,32850,0
20240827,172200,14665956200,32850,32850,32850,32850,0
20240827,172100,14665956200,32850,32850,32850,32850,0
20240827,172000,14665956200,32850,32850,32850,32850,0
20240827,171900,14665956200,32850,32850,32850,32850,0
20240827,171800,14665956200,32850,32850,32850,32850,0
20240827,171700,14665956200,32850,32850,32850,32850,0
20240827,171600,14665956200,32850,32850,32850,32850,0
20240827,171500,14665956200,32850,32850,32850,32850,0
20240827,171400,14665956200,32850,32850,32850,32850,0
20240827,171300,14665956200,32850,32850,32850,32850,0
20240827,171200,14665956200,32850,32850,32850,32850,0
20240827,171100,14665956200,32850,32850,32850,32850,0
20240827,171000,14665956200,32850,32850,32850,32850,0
20240827,170900,14665956200,32850,32850,32850,32850,0
20240827,170800,14665956200,32850,32850,32850,32850,0
20240827,170700,14665956200,32850,32850,32850,32850,0
20240827,170600,14665956200,32850,32850,32850,32850,0
20240827,170500,14665956200,32850,32850,32850,32850,0
20240827,170400,14665956200,32850,32850,32850,32850,0
20240827,170300,14665956200,32850,32850,32850,32850,13753
20240827,170200,14665956200,32850,32850,32850,32850,0
20240827,170100,14665956200,32850,32850,32850,32850,0
20240827,170000,14665956200,32850,32850,32850,32850,0
20240827,165900,14665956200,32850,32850,32850,32850,0
20240827,165800,14665956200,32850,32850,32850,32850,0
20240827,165700,14665956200,32850,32850,32850,32850,0
20240827,165600,14665956200,32850,32850,32850,32850,0
20240827,165500,14665956200,32850,32850,32850,32850,0
20240827,165400,14665956200,32850,32850,32850,32850,0
20240827,165300,14665956200,32850,32850,32850,32850,0
20240827,165200,14665956200,32850,32850,32850,32850,0
20240827,165100,14665956200,32850,32850,32850,32850,0
20240827,165000,14665956200,32850,32850,32850,32850,0
20240827,164900,14665956200,32850,32850,32850,32850,0
20240827,164800,14665956200,32850,32850,32850,32850,0
20240827,164700,14665956200,32850,32850,32850,32850,0
20240827,164600,14665956200,32850,32850,32850,32850,0
20240827,164500,14665956200,32850,32850,32850,32850,0
20240827,164400,14665956200,32850,32850,32850,32850,0
20240827,164300,14665956200,32850,32850,32850,32850,0
20240827,164200,14665956200,32850,32850,32850,32850,0
20240827,164100,14665956200,32850,32850,32850,32850,0
20240827,164000,14665956200,32850,32850,32850,32850,0
20240827,163900,14665956200,32850,32850,32850,32850,0
20240827,163800,14665956200,32850,32850,32850,32850,0
20240827,163700,14665956200,32850,32850,32850,32850,0
20240827,163600,14665956200,32850,32850,32850,32850,0
20240827,163500,14665956200,32850,32850,32850,32850,0
20240827,163400,14665956200,32850,32850,32850,32850,0
20240827,163300,14665956200,32850,32850,32850,32850,13753
20240827,163200,14665956200,32850,32850,32850,32850,0
20240827,163100,14665956200,32850,32850,32850,32850,0
20240827,163000,14665956200,32850,32850,32850,32850,0
20240827,162900,14665956200,32850,32850,32850,32850,0
20240827,162800,14665956200,32850,32850,32850,32850,0
20240827,162700,14665956200,32850,32850,32850,32850,0
20240827,162600,14665956200,32850,32850,32850,32850,0
20240827,162500,14665956200,32850,32850,32850,32850,0
20240827,162400,14665956200,32850,32850,32850,32850,0
20240827,162300,14665956200,32850,32850,32850,32850,0
20240827,162200,14665956200,32850,32850,32850,32850,0
20240827,162100,14665956200,32850,32850,32850,32850,0
20240827,162000,14665956200,32850,32850,32850,32850,0
20240827,161900,14665956200,32850,32850,32850,32850,0
20240827,161800,14665956200,32850,32850,32850,32850,0
20240827,161700,14665956200,32850,32850,32850,32850,0
20240827,161600,14665956200,32850,32850,32850,32850,0
20240827,161500,14665956200,32850,32850,32850,32850,0
20240827,161400,14665956200,32850,32850,32850,32850,0
20240827,161300,14665956200,32850,32850,32850,32850,0
20240827,161200,14665956200,32850,32850,32850,32850,0
20240827,161100,14665956200,32850,32850,32850,32850,0
20240827,161000,14665956200,32850,32850,32850,32850,0
20240827,160900,14665956200,32850,32850,32850,32850,0
20240827,160800,14665956200,32850,32850,32850,32850,0
20240827,160700,14665956200,32850,32850,32850,32850,0
20240827,160600,14665956200,32850,32850,32850,32850,0
20240827,160500,14665956200,32850,32850,32850,32850,0
20240827,160400,14665956200,32850,32850,32850,32850,0
20240827,160300,14665956200,32850,32850,32850,32850,13753
20240827,160200,14665956200,32850,32850,32850,32850,0
20240827,160100,14665956200,32850,32850,32850,32850,0
20240827,160000,14665956200,32850,32850,32850,32850,0
20240827,155900,14665956200,32850,32850,32850,32850,0
20240827,155800,14665956200,32850,32850,32850,32850,0
20240827,155700,14665956200,32850,32850,32850,32850,0
20240827,155600,14665956200,32850,32850,32850,32850,0
20240827,155500,14665956200,32850,32850,32850,32850,0
20240827,155400,14665956200,32850,32850,32850,32850,0
20240827,155300,14665956200,32850,32850,32850,32850,0
20240827,155200,14665956200,32850,32850,32850,32850,0
20240827,155100,14665956200,32850,32850,32850,32850,0
20240827,155000,14665956200,32850,32850,32850,32850,0
20240827,154900,14665956200,32850,32850,32850,32850,0
20240827,154800,14665956200,32850,32850,32850,32850,0
20240827,154700,14665956200,32850,32850,32850,32850,0
20240827,154600,14665956200,32850,32850,32850,32850,0
20240827,154500,14665956200,32850,32850,32850,32850,0
20240827,154400,14665956200,32850,32850,32850,32850,0
20240827,154300,14665956200,32850,32850,32850,32850,0
20240827,154200,14665956200,32850,32850,32850,32850,0
20240827,154100,14665956200,32850,32850,32850,32850,0
20240827,154000,14665956200,32850,32850,32850,32850,0
20240827,153900,14665956200,32850,32850,32850,32850,0
20240827,153800,14665956200,32850,32850,32850,32850,0
20240827,153700,14665956200,32850,32850,32850,32850,0
20240827,153600,14665956200,32850,32850,32850,32850,0
20240827,153500,14665956200,32850,32850,32850,32850,0
20240827,153400,14665956200,32850,32850,32850,32850,0
20240827,153300,14665956200,32850,32850,32850,32850,13753
20240827,153200,14665956200,32850,32850,32850,32850,0
20240827,153100,14665956200,32850,32850,32850,32850,0
20240827,153000,14665956200,32850,32850,32850,32850,13753
20240827,152900,14214170150,32700,32700,32700,32700,0
20240827,152800,14214170150,32700,32700,32700,32700,0
20240827,152700,14214170150,32700,32700,32700,32700,0
20240827,152600,14214170150,32700,32700,32700,32700,0
20240827,152500,14214170150,32700,32700,32700,32700,0
20240827,152400,14214170150,32700,32700,32700,32700,0
20240827,152300,14214170150,32700,32700,32700,32700,0
20240827,152200,14214170150,32700,32700,32700,32700,0
20240827,152100,14214170150,32700,32700,32700,32700,0
20240827,152000,14214170150,32700,32700,32700,32700,0
20240827,151900,14214170150,32700,32700,32700,32650,651
20240827,151800,14192893600,32650,32650,32700,32650,855
20240827,151700,14164958550,32700,32750,32750,32700,738
20240827,151600,14140821950,32700,32700,32750,32700,563
20240827,151500,14122405600,32700,32700,32750,32650,936
20240827,151400,14091795700,32700,32750,32750,32700,1309
20240827,151300,14048964650,32700,32650,32750,32650,832
20240827,151200,14021740600,32650,32650,32750,32650,1355
20240827,151100,13977428950,32700,32700,32800,32650,2330
20240827,151000,13901240450,32700,32750,32800,32700,1819
20240827,150900,13841677250,32750,32750,32800,32750,289
20240827,150800,13832203850,32750,32750,32800,32750,420
20240827,150700,13818437250,32750,32800,32850,32750,2671
20240827,150600,13730822900,32800,32800,32850,32800,927
20240827,150500,13700391650,32800,32850,32850,32800,522
20240827,150400,13683253100,32850,32800,32850,32800,377
20240827,150300,13670881800,32800,32800,32850,32800,665
20240827,150200,13649046750,32800,32850,32850,32800,280
20240827,150100,13639854350,32850,32800,32850,32800,1239
20240827,150000,13599154300,32800,32850,32850,32800,349
20240827,145900,13587689950,32800,32800,32850,32800,259
20240827,145800,13579183050,32800,32850,32850,32800,285
20240827,145700,13569820850,32800,32850,32850,32800,182
20240827,145600,13563843500,32850,32850,32850,32800,420
20240827,145500,13550057600,32850,32850,32850,32800,744
20240827,145400,13525621150,32800,32850,32850,32800,525
20240827,145300,13508394650,32800,32850,32850,32800,188
20240827,145200,13502221750,32850,32850,32850,32800,195
20240827,145100,13495818700,32850,32850,32850,32800,302
20240827,145000,13485903300,32850,32850,32850,32800,238
20240827,144900,13478085050,32850,32800,32850,32800,250
20240827,144800,13469876550,32850,32800,32850,32800,445
20240827,144700,13455270300,32850,32850,32850,32850,292
20240827,144600,13445678100,32850,32850,32850,32800,170
20240827,144500,13440097400,32800,32800,32850,32800,559
20240827,144400,13421752650,32800,32800,32850,32750,747
20240827,144300,13397246300,32800,32800,32850,32800,728
20240827,144200,13373366600,32800,32800,32850,32800,762
20240827,144100,13348367950,32800,32850,32850,32800,1880
20240827,144000,13286691750,32800,32850,32850,32800,218
20240827,143900,13279530500,32850,32800,32850,32800,293
20240827,143800,13269906100,32800,32850,32850,32800,1966
20240827,143700,13205414050,32850,32850,32850,32850,744
20240827,143600,13180973650,32850,32850,32850,32800,170
20240827,143500,13175391050,32850,32850,32850,32800,156
20240827,143400,13170266650,32800,32800,32850,32750,719
20240827,143300,13146675750,32800,32800,32850,32800,1417
20240827,143200,13100176800,32800,32750,32850,32750,341
20240827,143100,13088993250,32800,32800,32850,32750,717
20240827,143000,13065480100,32800,32800,32850,32800,1310
20240827,142900,13022504350,32850,32850,32850,32850,346
20240827,142800,13011138250,32850,32800,32850,32800,301
20240827,142700,13001256950,32850,32800,32850,32800,204
20240827,142600,12994559650,32800,32850,32850,32800,284
20240827,142500,12985233350,32850,32800,32850,32800,537
20240827,142400,12967606000,32800,32800,32900,32800,307
20240827,142300,12957526650,32850,32800,32900,32800,756
20240827,142200,12932691750,32800,32850,32850,32800,769
20240827,142100,12907465900,32850,32950,32950,32850,639
20240827,142000,12886458750,32900,32850,32900,32850,493
20240827,141900,12870248650,32850,32900,32900,32850,609
20240827,141800,12850219500,32900,32900,32900,32850,296
20240827,141700,12840483200,32900,32900,32950,32750,4312
20240827,141600,12698976250,32900,32900,32950,32900,198
20240827,141500,12692455400,32950,32950,32950,32900,315
20240827,141400,12682081600,32950,32950,32950,32950,174
20240827,141300,12676348300,32900,32950,33000,32900,590
20240827,141200,12656905600,32950,32900,32950,32900,649
20240827,141100,12635533600,32950,32900,32950,32900,342
20240827,141000,12624265700,33000,33000,33000,32900,1898
20240827,140900,12561703600,33000,33000,33000,32950,456
20240827,140800,12546664400,32950,33000,33000,32950,457
20240827,140700,12531591550,32950,33000,33000,32950,1167
20240827,140600,12493113350,32950,32950,33000,32950,1967
20240827,140500,12428259750,32950,32950,32950,32900,331
20240827,140400,12417356050,32900,32900,33000,32850,4908
20240827,140300,12255708800,32900,32850,32900,32800,364
20240827,140200,12243733700,32850,32850,32900,32850,1181
20240827,140100,12204933250,32900,32900,32900,32800,1178
20240827,140000,12166228350,32900,32900,32900,32850,1501
20240827,135900,12116897100,32900,32850,32900,32750,10203
20240827,135800,11782300400,32900,32850,32900,32850,814
20240827,135700,11755529500,32900,32950,33000,32900,3183
20240827,135600,11650715700,32950,32900,32950,32900,2294
20240827,135500,11575131550,32950,32950,32950,32900,276
20240827,135400,11566042600,32950,32950,32950,32900,5491
20240827,135300,11385116350,32950,32950,32950,32900,2119
20240827,135200,11315309000,32950,32950,32950,32900,489
20240827,135100,11299198250,32900,32800,32950,32750,23392
20240827,135000,10530642900,32800,32800,32800,32750,1058
20240827,134900,10495970250,32800,32800,32800,32750,1354
20240827,134800,10451588900,32800,32800,32800,32750,523
20240827,134700,10434450750,32800,32800,32800,32750,363
20240827,134600,10422544900,32800,32800,32800,32750,680
20240827,134500,10400251600,32800,32800,32850,32800,915
20240827,134400,10370238350,32800,32700,32850,32700,14642
20240827,134300,9890370550,32750,32700,32750,32650,8061
20240827,134200,9626762950,32700,32700,32700,32650,735
20240827,134100,9602733450,32700,32650,32700,32650,154
20240827,134000,9597697900,32700,32700,32700,32650,876
20240827,133900,9569058500,32700,32700,32700,32650,187
20240827,133800,9562945750,32650,32600,32650,32450,7544
20240827,133700,9316999200,32650,32650,32650,32600,186
20240827,133600,9310926550,32650,32600,32650,32550,844
20240827,133500,9283409900,32550,32600,32600,32550,377
20240827,133400,9271127250,32600,32500,32600,32500,178
20240827,133300,9265329000,32500,32600,32600,32500,710
20240827,133200,9242231750,32600,32550,32600,32550,951
20240827,133100,9211268100,32550,32600,32600,32550,160
20240827,133000,9206052900,32550,32600,32650,32550,1869
20240827,132900,9145117400,32650,32650,32650,32600,255
20240827,132800,9136791700,32650,32650,32650,32600,558
20240827,132700,9118595700,32650,32650,32650,32600,168
20240827,132600,9113113000,32650,32650,32650,32600,192
20240827,132500,9106844700,32650,32650,32650,32600,214
20240827,132400,9099860450,32650,32650,32650,32600,142
20240827,132300,9095224400,32650,32650,32650,32600,202
20240827,132200,9088632350,32650,32650,32650,32600,28
20240827,132100,9087718200,32600,32650,32650,32600,463
20240827,132000,9072619800,32650,32600,32650,32600,2811
20240827,131900,8980978550,32600,32600,32600,32550,3109
20240827,131800,8879629000,32600,32600,32600,32550,181
20240827,131700,8873733400,32600,32550,32600,32550,87
20240827,131600,8870897300,32550,32550,32600,32550,826
20240827,131500,8844008150,32550,32600,32600,32550,53
20240827,131400,8842282600,32600,32600,32600,32550,172
20240827,131300,8836675450,32600,32600,32600,32550,413
20240827,131200,8823227650,32550,32600,32600,32550,5907
20240827,131100,8630660100,32550,32550,32600,32550,410
20240827,131000,8617309850,32550,32600,32600,32550,115
20240827,130900,8613562550,32600,32600,32600,32550,101
20240827,130800,8610273300,32600,32550,32600,32550,106
20240827,130700,8606820100,32600,32600,32600,32550,1173
20240827,130600,8568618300,32600,32600,32600,32550,2480
20240827,130500,8487891650,32600,32500,32600,32500,4343
20240827,130400,8346674000,32550,32500,32550,32500,760
20240827,130300,8321942100,32550,32550,32550,32500,1570
20240827,130200,8270910100,32550,32550,32550,32550,176
20240827,130100,8265181300,32550,32550,32550,32550,323
20240827,130000,8254667650,32550,32550,32600,32550,562
20240827,125900,8236373100,32550,32600,32600,32550,1104
20240827,125800,8200436450,32600,32550,32600,32550,141
20240827,125700,8195846500,32550,32600,32600,32550,425
20240827,125600,8182011050,32600,32550,32600,32550,1089
20240827,125500,8146562250,32550,32550,32600,32550,1040
20240827,125400,8112709550,32550,32600,32600,32550,268
20240827,125300,8103985000,32600,32550,32600,32550,60
20240827,125200,8102029550,32550,32550,32600,32550,92
20240827,125100,8099031900,32600,32600,32600,32550,831
20240827,125000,8071979950,32600,32600,32600,32600,44
20240827,124900,8070545550,32550,32600,32600,32550,651
20240827,124800,8049348800,32600,32550,32600,32550,1983
20240827,124700,7984768400,32550,32550,32550,32550,1178
20240827,124600,7946424500,32550,32550,32550,32500,76
20240827,124500,7943951900,32500,32550,32550,32500,96
20240827,124400,7940828250,32500,32550,32550,32500,129
20240827,124300,7936633000,32550,32500,32550,32500,513
20240827,124200,7919952650,32550,32500,32550,32500,247
20240827,124100,7911922200,32500,32550,32550,32500,428
20240827,124000,7898012000,32500,32500,32550,32500,44
20240827,123900,7896581150,32500,32550,32550,32500,62
20240827,123800,7894565050,32550,32550,32550,32500,155
20240827,123700,7889520050,32500,32500,32550,32500,222
20240827,123600,7882303100,32500,32500,32500,32450,384
20240827,123500,7869823150,32500,32450,32500,32450,858
20240827,123400,7841951400,32450,32450,32500,32450,48
20240827,123300,7840392850,32500,32500,32550,32500,635
20240827,123200,7819754750,32500,32550,32550,32500,870
20240827,123100,7791479150,32500,32550,32550,32500,142
20240827,123000,7786862050,32500,32550,32550,32500,106
20240827,122900,7783414750,32550,32550,32550,32550,98
20240827,122800,7780224850,32550,32550,32550,32500,187
20240827,122700,7774139000,32500,32550,32550,32500,383
20240827,122600,7761672500,32550,32550,32550,32550,70
20240827,122500,7759394000,32550,32550,32550,32500,74
20240827,122400,7756986550,32550,32550,32550,32500,292
20240827,122300,7747488000,32550,32550,32550,32500,127
20240827,122200,7743356700,32550,32550,32550,32500,63
20240827,122100,7741306700,32550,32500,32550,32500,246
20240827,122000,7733308150,32550,32550,32600,32450,1932
20240827,121900,7670483350,32550,32550,32600,32550,659
20240827,121800,7649028850,32550,32550,32600,32550,92
20240827,121700,7646032150,32600,32600,32600,32600,77
20240827,121600,7643521950,32600,32600,32600,32600,105
20240827,121500,7640098950,32600,32600,32600,32550,210
20240827,121400,7633259650,32600,32600,32600,32550,1248
20240827,121300,7592631600,32600,32550,32600,32550,401
20240827,121200,7579564100,32550,32550,32600,32550,43
20240827,121100,7578163750,32550,32550,32600,32550,3872
20240827,121000,7452126900,32550,32550,32550,32500,397
20240827,120900,7439206650,32500,32550,32550,32500,63
20240827,120800,7437157800,32550,32500,32550,32500,275
20240827,120700,7428217300,32500,32500,32550,32500,66
20240827,120600,7426071900,32500,32500,32550,32500,254
20240827,120500,7417811150,32500,32550,32550,32500,115
20240827,120400,7414073200,32550,32500,32550,32500,262
20240827,120300,7405556400,32500,32500,32550,32500,916
20240827,120200,7375784500,32500,32550,32550,32500,116
20240827,120100,7372009750,32550,32500,32550,32500,95
20240827,120000,7368920150,32550,32500,32550,32500,59
20240827,115900,7367000300,32550,32450,32550,32450,513
20240827,115800,7350340800,32500,32500,32550,32450,1112
20240827,115700,7314224900,32500,32500,32550,32500,752
20240827,115600,7289782600,32550,32500,32600,32500,1992
20240827,115500,7224982300,32550,32550,32600,32500,2094
20240827,115400,7156823050,32600,32550,32600,32550,759
20240827,115300,7132080250,32600,32600,32600,32550,1445
20240827,115200,7085043700,32550,32450,32600,32400,14594
20240827,115100,6610633650,32450,32450,32500,32400,1711
20240827,115000,6555108850,32450,32500,32500,32450,765
20240827,114900,6530283700,32450,32500,32500,32450,608
20240827,114800,6510552200,32500,32450,32500,32400,6904
20240827,114700,6286485850,32450,32450,32450,32400,135
20240827,114600,6282110900,32400,32450,32450,32400,34
20240827,114500,6281007950,32400,32450,32450,32400,397
20240827,114400,6268142250,32450,32400,32450,32400,840
20240827,114300,6240924050,32400,32400,32450,32400,53
20240827,114200,6239205250,32400,32400,32450,32400,169
20240827,114100,6233726350,32400,32400,32450,32400,10350
20240827,114000,5898351050,32400,32300,32400,32250,4145
20240827,113900,5764236250,32250,32300,32350,32250,1211
20240827,113800,5725130750,32300,32300,32350,32300,557
20240827,113700,5707137250,32350,32350,32350,32300,770
20240827,113600,5682228200,32350,32350,32400,32350,363
20240827,113500,5670481600,32400,32400,32400,32350,664
20240827,113400,5648992250,32400,32400,32400,32350,661
20240827,113300,5627606350,32400,32400,32400,32350,253
20240827,113200,5619414800,32400,32350,32400,32350,163
20240827,113100,5614141200,32350,32350,32400,32350,61
20240827,113000,5612166600,32400,32400,32400,32350,198
20240827,112900,5605752350,32400,32350,32400,32350,1052
20240827,112800,5571719200,32400,32400,32400,32400,165
20240827,112700,5566373200,32400,32350,32400,32350,157
20240827,112600,5561292300,32400,32400,32400,32350,211
20240827,112500,5554461650,32400,32350,32400,32350,82
20240827,112400,5551806300,32350,32350,32350,32350,295
20240827,112300,5542263050,32350,32350,32350,32350,550
20240827,112200,5524470550,32400,32350,32400,32350,108
20240827,112100,5520973800,32350,32350,32400,32350,627
20240827,112000,5500688850,32400,32400,32400,32350,295
20240827,111900,5491143650,32400,32400,32400,32350,357
20240827,111800,5479583750,32400,32400,32400,32350,275
20240827,111700,5470684350,32400,32400,32400,32350,305
20240827,111600,5460815900,32400,32350,32400,32350,587
20240827,111500,5441797750,32400,32400,32400,32350,267
20240827,111400,5433147750,32350,32350,32400,32350,146
20240827,111300,5428423750,32300,32350,32350,32300,480
20240827,111200,5412905750,32350,32350,32350,32300,950
20240827,111100,5382173300,32350,32300,32350,32300,94
20240827,111000,5379132900,32350,32350,32350,32300,89
20240827,110900,5376254850,32350,32400,32400,32300,1156
20240827,110800,5338858350,32400,32400,32400,32350,375
20240827,110700,5326719150,32400,32400,32400,32350,718
20240827,110600,5303490100,32350,32400,32400,32350,1030
20240827,110500,5270160350,32350,32300,32400,32300,5824
20240827,110400,5081647250,32300,32250,32300,32250,1786
20240827,110300,5023962200,32250,32300,32300,32200,918
20240827,110200,4994370450,32300,32300,32300,32250,239
20240827,110100,4986660400,32300,32300,32300,32250,208
20240827,110000,4979943600,32300,32300,32300,32250,858
20240827,105900,4952267550,32250,32300,32300,32250,56
20240827,105800,4950460200,32250,32300,32300,32250,163
20240827,105700,4945198650,32300,32250,32300,32250,208
20240827,105600,4938487200,32250,32300,32300,32250,464
20240827,105500,4923522550,32300,32300,32350,32250,1055
20240827,105400,4889447400,32300,32300,32300,32250,744
20240827,105300,4865416700,32250,32250,32250,32200,827
20240827,105200,4838746100,32250,32300,32300,32250,702
20240827,105100,4816106250,32300,32250,32300,32250,972
20240827,105000,4784756850,32300,32350,32350,32250,1544
20240827,104900,4734881500,32350,32350,32350,32300,410
20240827,104800,4721634400,32350,32350,32350,32300,640
20240827,104700,4700954750,32300,32250,32350,32250,4174
20240827,104600,4566126950,32250,32200,32300,32150,3592
20240827,104500,4450353000,32200,32200,32200,32150,879
20240827,104400,4422089300,32200,32200,32200,32150,1708
20240827,104300,4367119500,32250,32250,32250,32200,398
20240827,104200,4354293500,32250,32200,32250,32200,530
20240827,104100,4337225150,32200,32200,32200,32150,4372
20240827,104000,4196458250,32200,32200,32200,32150,821
20240827,103900,4170023700,32200,32200,32200,32150,202
20240827,103800,4163522000,32150,32150,32200,32100,2800
20240827,103700,4073508100,32100,32100,32150,32050,5251
20240827,103600,3904940400,32100,32050,32100,32000,5041
20240827,103500,3743379250,32050,32050,32050,32000,9
20240827,103400,3743090850,32050,32050,32050,32050,52
20240827,103300,3741424250,32050,32050,32050,32000,1063
20240827,103200,3707363550,32050,32050,32050,32000,313
20240827,103100,3697340700,32050,32000,32050,32000,7041
20240827,103000,3472015000,32000,32000,32000,32000,6486
20240827,102900,3264463000,32000,31950,32000,31950,431
20240827,102800,3250674700,31950,32000,32000,31950,68
20240827,102700,3248499450,32000,32000,32000,31950,108
20240827,102600,3245043550,31950,32000,32000,31950,158
20240827,102500,3239994450,32000,31950,32000,31950,1371
20240827,102400,3196123050,31950,32000,32000,31950,138
20240827,102300,3191713700,31950,32000,32000,31900,384
20240827,102200,3179445500,31950,31950,32000,31950,261
20240827,102100,3171099400,31950,31950,32000,31950,256
20240827,102000,3162920050,31950,31950,32000,31950,305
20240827,101900,3153175200,32000,32000,32000,31950,296
20240827,101800,3143717200,32000,32000,32000,31950,69
20240827,101700,3141510950,31950,31950,32000,31950,4733
20240827,101600,2990291550,31950,31900,31950,31900,126
20240827,101500,2986269500,31950,31950,31950,31900,248
20240827,101400,2978348900,31950,31950,31950,31900,284
20240827,101300,2969280800,31900,31950,31950,31900,104
20240827,101200,2965962700,31950,31900,31950,31900,114
20240827,101100,2962324900,31950,31900,31950,31900,108
20240827,101000,2958875400,31950,31900,31950,31900,122
20240827,100900,2954983550,31900,31900,31900,31900,15
20240827,100800,2954505050,31950,31950,31950,31950,1
20240827,100700,2954473100,31950,31900,31950,31900,345
20240827,100600,2943463450,31900,31950,31950,31900,514
20240827,100500,2927066200,31900,31950,31950,31900,346
20240827,100400,2916027200,31950,31900,31950,31850,149
20240827,100300,2911273050,31900,31850,31900,31850,1541
20240827,100200,2862126050,31850,31850,31900,31850,20
20240827,100100,2861488950,31850,31850,31900,31850,677
20240827,100000,2839926450,31850,31850,31900,31850,322
20240827,095900,2829666450,31850,31850,31850,31850,58
20240827,095800,2827819150,31800,31850,31900,31800,287
20240827,095700,2818683500,31850,31850,31900,31850,167
20240827,095600,2813363900,31800,31800,31800,31800,28
20240827,095500,2812473500,31800,31800,31800,31800,21
20240827,095400,2811805700,31800,31800,31850,31800,1156
20240827,095300,2775038700,31900,31850,31900,31750,2563
20240827,095200,2693497750,31900,31900,31900,31900,43
20240827,095100,2692126050,31900,31850,31900,31850,163
20240827,095000,2686926900,31850,31850,31900,31850,85
20240827,094900,2684218850,31850,31850,31900,31800,363
20240827,094800,2672656250,31850,31900,31950,31850,515
20240827,094700,2656248900,31900,31900,31900,31850,613
20240827,094600,2636712500,31900,31850,31900,31850,175
20240827,094500,2631130500,31850,31900,31900,31850,1980
20240827,094400,2568066850,31900,31900,31900,31850,1514
20240827,094300,2519792400,31900,31950,31950,31900,385
20240827,094200,2507494350,31950,32000,32000,31950,657
20240827,094100,2486501400,32000,31950,32000,31950,176
20240827,094000,2480875850,31950,32000,32000,31950,307
20240827,093900,2471066700,31950,32000,32000,31950,111
20240827,093800,2467518050,31950,31950,32000,31950,343
20240827,093700,2456558300,31950,32000,32000,31950,407
20240827,093600,2443534550,32000,32000,32050,32000,607
20240827,093500,2424110250,32050,32050,32050,32000,219
20240827,093400,2417093850,32050,31950,32050,31950,1506
20240827,093300,2368921550,31950,32000,32000,31950,1014
20240827,093200,2336494200,32050,32000,32050,32000,1717
20240827,093100,2281548650,32000,31900,32000,31900,1714
20240827,093000,2226782300,31900,31900,31950,31900,1020
20240827,092900,2194225050,31950,31950,31950,31900,593
20240827,092800,2175278950,32000,32000,32000,31950,292
20240827,092700,2165936500,32000,32000,32000,31900,2171
20240827,092600,2096586950,32000,32050,32100,32000,1723
20240827,092500,2041387450,32050,31950,32200,31950,21088
20240827,092400,1365872450,31950,31950,31950,31900,763
20240827,092300,1341497750,31950,31900,31950,31900,1279
20240827,092200,1300636250,31900,31950,31950,31900,1240
20240827,092100,1261041400,31950,31900,31950,31850,2677
20240827,092000,1175665400,31900,31850,31900,31850,1164
20240827,091900,1138562900,31850,31800,31900,31800,3118
20240827,091800,1039255400,31850,31700,31850,31650,7076
20240827,091700,814366250,31700,31650,31700,31650,86
20240827,091600,811641200,31650,31650,31700,31650,482
20240827,091500,796385800,31650,31700,31700,31650,1276
20240827,091400,755937700,31700,31750,31750,31700,329
20240827,091300,745505500,31750,31750,31750,31750,802
20240827,091200,720042000,31750,31750,31800,31750,839
20240827,091100,693396400,31750,31750,31800,31750,249
20240827,091000,685484350,31750,31750,31800,31700,846
20240827,090900,658645800,31750,31750,31800,31750,2612
20240827,090800,575689450,31750,31800,31800,31750,823
20240827,090700,549518200,31800,31750,31850,31750,1724
20240827,090600,494697650,31800,31800,31800,31750,2947
20240827,090500,401028750,31800,31700,31800,31700,1039
20240827,090400,368022050,31700,31700,31700,31650,1125
20240827,090300,332359950,31750,31750,31750,31700,348
20240827,090200,321325100,31700,31700,31800,31650,3748
20240827,090100,202316750,31800,31500,31800,31500,3445
20240827,090000,93226150,31500,31600,31600,31500,2851