KissMeData/011170/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185400,4957736200,85400,85400,85400,85400,5642
20240827,185300,4957736200,85400,85400,85400,85400,0
20240827,185200,4957736200,85400,85400,85400,85400,0
20240827,185100,4957736200,85400,85400,85400,85400,0
20240827,185000,4957736200,85400,85400,85400,85400,0
20240827,184900,4957736200,85400,85400,85400,85400,0
20240827,184800,4957736200,85400,85400,85400,85400,0
20240827,184700,4957736200,85400,85400,85400,85400,0
20240827,184600,4957736200,85400,85400,85400,85400,0
20240827,184500,4957736200,85400,85400,85400,85400,0
20240827,184400,4957736200,85400,85400,85400,85400,0
20240827,184300,4957736200,85400,85400,85400,85400,0
20240827,184200,4957736200,85400,85400,85400,85400,0
20240827,184100,4957736200,85400,85400,85400,85400,0
20240827,184000,4957736200,85400,85400,85400,85400,0
20240827,183900,4957736200,85400,85400,85400,85400,0
20240827,183800,4957736200,85400,85400,85400,85400,0
20240827,183700,4957736200,85400,85400,85400,85400,0
20240827,183600,4957736200,85400,85400,85400,85400,0
20240827,183500,4957736200,85400,85400,85400,85400,0
20240827,183400,4957736200,85400,85400,85400,85400,0
20240827,183300,4957736200,85400,85400,85400,85400,0
20240827,183200,4957736200,85400,85400,85400,85400,0
20240827,183100,4957736200,85400,85400,85400,85400,0
20240827,183000,4957736200,85400,85400,85400,85400,0
20240827,182900,4957736200,85400,85400,85400,85400,0
20240827,182800,4957736200,85400,85400,85400,85400,0
20240827,182700,4957736200,85400,85400,85400,85400,0
20240827,182600,4957736200,85400,85400,85400,85400,0
20240827,182500,4957736200,85400,85400,85400,85400,0
20240827,182400,4957736200,85400,85400,85400,85400,5642
20240827,182300,4957736200,85400,85400,85400,85400,0
20240827,182200,4957736200,85400,85400,85400,85400,0
20240827,182100,4957736200,85400,85400,85400,85400,0
20240827,182000,4957736200,85400,85400,85400,85400,0
20240827,181900,4957736200,85400,85400,85400,85400,0
20240827,181800,4957736200,85400,85400,85400,85400,0
20240827,181700,4957736200,85400,85400,85400,85400,0
20240827,181600,4957736200,85400,85400,85400,85400,0
20240827,181500,4957736200,85400,85400,85400,85400,0
20240827,181400,4957736200,85400,85400,85400,85400,0
20240827,181300,4957736200,85400,85400,85400,85400,0
20240827,181200,4957736200,85400,85400,85400,85400,0
20240827,181100,4957736200,85400,85400,85400,85400,0
20240827,181000,4957736200,85400,85400,85400,85400,0
20240827,180900,4957736200,85400,85400,85400,85400,0
20240827,180800,4957736200,85400,85400,85400,85400,0
20240827,180700,4957736200,85400,85400,85400,85400,0
20240827,180600,4957736200,85400,85400,85400,85400,0
20240827,180500,4957736200,85400,85400,85400,85400,0
20240827,180400,4957736200,85400,85400,85400,85400,0
20240827,180300,4957736200,85400,85400,85400,85400,0
20240827,180200,4957736200,85400,85400,85400,85400,0
20240827,180100,4957736200,85400,85400,85400,85400,0
20240827,180000,4957736200,85400,85400,85400,85400,0
20240827,175900,4957736200,85400,85400,85400,85400,0
20240827,175800,4957736200,85400,85400,85400,85400,0
20240827,175700,4957736200,85400,85400,85400,85400,0
20240827,175600,4957736200,85400,85400,85400,85400,0
20240827,175500,4957736200,85400,85400,85400,85400,0
20240827,175400,4957736200,85400,85400,85400,85400,5642
20240827,175300,4957736200,85400,85400,85400,85400,0
20240827,175200,4957736200,85400,85400,85400,85400,0
20240827,175100,4957736200,85400,85400,85400,85400,0
20240827,175000,4957736200,85400,85400,85400,85400,0
20240827,174900,4957736200,85400,85400,85400,85400,0
20240827,174800,4957736200,85400,85400,85400,85400,0
20240827,174700,4957736200,85400,85400,85400,85400,0
20240827,174600,4957736200,85400,85400,85400,85400,0
20240827,174500,4957736200,85400,85400,85400,85400,0
20240827,174400,4957736200,85400,85400,85400,85400,0
20240827,174300,4957736200,85400,85400,85400,85400,0
20240827,174200,4957736200,85400,85400,85400,85400,0
20240827,174100,4957736200,85400,85400,85400,85400,0
20240827,174000,4957736200,85400,85400,85400,85400,0
20240827,173900,4957736200,85400,85400,85400,85400,0
20240827,173800,4957736200,85400,85400,85400,85400,0
20240827,173700,4957736200,85400,85400,85400,85400,0
20240827,173600,4957736200,85400,85400,85400,85400,0
20240827,173500,4957736200,85400,85400,85400,85400,0
20240827,173400,4957736200,85400,85400,85400,85400,0
20240827,173300,4957736200,85400,85400,85400,85400,0
20240827,173200,4957736200,85400,85400,85400,85400,0
20240827,173100,4957736200,85400,85400,85400,85400,0
20240827,173000,4957736200,85400,85400,85400,85400,0
20240827,172900,4957736200,85400,85400,85400,85400,0
20240827,172800,4957736200,85400,85400,85400,85400,0
20240827,172700,4957736200,85400,85400,85400,85400,0
20240827,172600,4957736200,85400,85400,85400,85400,0
20240827,172500,4957736200,85400,85400,85400,85400,0
20240827,172400,4957736200,85400,85400,85400,85400,5642
20240827,172300,4957736200,85400,85400,85400,85400,0
20240827,172200,4957736200,85400,85400,85400,85400,0
20240827,172100,4957736200,85400,85400,85400,85400,0
20240827,172000,4957736200,85400,85400,85400,85400,0
20240827,171900,4957736200,85400,85400,85400,85400,0
20240827,171800,4957736200,85400,85400,85400,85400,0
20240827,171700,4957736200,85400,85400,85400,85400,0
20240827,171600,4957736200,85400,85400,85400,85400,0
20240827,171500,4957736200,85400,85400,85400,85400,0
20240827,171400,4957736200,85400,85400,85400,85400,0
20240827,171300,4957736200,85400,85400,85400,85400,0
20240827,171200,4957736200,85400,85400,85400,85400,0
20240827,171100,4957736200,85400,85400,85400,85400,0
20240827,171000,4957736200,85400,85400,85400,85400,0
20240827,170900,4957736200,85400,85400,85400,85400,0
20240827,170800,4957736200,85400,85400,85400,85400,0
20240827,170700,4957736200,85400,85400,85400,85400,0
20240827,170600,4957736200,85400,85400,85400,85400,0
20240827,170500,4957736200,85400,85400,85400,85400,0
20240827,170400,4957736200,85400,85400,85400,85400,0
20240827,170300,4957736200,85400,85400,85400,85400,0
20240827,170200,4957736200,85400,85400,85400,85400,0
20240827,170100,4957736200,85400,85400,85400,85400,0
20240827,170000,4957736200,85400,85400,85400,85400,0
20240827,165900,4957736200,85400,85400,85400,85400,0
20240827,165800,4957736200,85400,85400,85400,85400,0
20240827,165700,4957736200,85400,85400,85400,85400,0
20240827,165600,4957736200,85400,85400,85400,85400,0
20240827,165500,4957736200,85400,85400,85400,85400,0
20240827,165400,4957736200,85400,85400,85400,85400,5642
20240827,165300,4957736200,85400,85400,85400,85400,0
20240827,165200,4957736200,85400,85400,85400,85400,0
20240827,165100,4957736200,85400,85400,85400,85400,0
20240827,165000,4957736200,85400,85400,85400,85400,0
20240827,164900,4957736200,85400,85400,85400,85400,0
20240827,164800,4957736200,85400,85400,85400,85400,0
20240827,164700,4957736200,85400,85400,85400,85400,0
20240827,164600,4957736200,85400,85400,85400,85400,0
20240827,164500,4957736200,85400,85400,85400,85400,0
20240827,164400,4957736200,85400,85400,85400,85400,0
20240827,164300,4957736200,85400,85400,85400,85400,0
20240827,164200,4957736200,85400,85400,85400,85400,0
20240827,164100,4957736200,85400,85400,85400,85400,0
20240827,164000,4957736200,85400,85400,85400,85400,0
20240827,163900,4957736200,85400,85400,85400,85400,0
20240827,163800,4957736200,85400,85400,85400,85400,0
20240827,163700,4957736200,85400,85400,85400,85400,0
20240827,163600,4957736200,85400,85400,85400,85400,0
20240827,163500,4957736200,85400,85400,85400,85400,0
20240827,163400,4957736200,85400,85400,85400,85400,0
20240827,163300,4957736200,85400,85400,85400,85400,0
20240827,163200,4957736200,85400,85400,85400,85400,0
20240827,163100,4957736200,85400,85400,85400,85400,0
20240827,163000,4957736200,85400,85400,85400,85400,0
20240827,162900,4957736200,85400,85400,85400,85400,0
20240827,162800,4957736200,85400,85400,85400,85400,0
20240827,162700,4957736200,85400,85400,85400,85400,0
20240827,162600,4957736200,85400,85400,85400,85400,0
20240827,162500,4957736200,85400,85400,85400,85400,0
20240827,162400,4957736200,85400,85400,85400,85400,5642
20240827,162300,4957736200,85400,85400,85400,85400,0
20240827,162200,4957736200,85400,85400,85400,85400,0
20240827,162100,4957736200,85400,85400,85400,85400,0
20240827,162000,4957736200,85400,85400,85400,85400,0
20240827,161900,4957736200,85400,85400,85400,85400,0
20240827,161800,4957736200,85400,85400,85400,85400,0
20240827,161700,4957736200,85400,85400,85400,85400,0
20240827,161600,4957736200,85400,85400,85400,85400,0
20240827,161500,4957736200,85400,85400,85400,85400,0
20240827,161400,4957736200,85400,85400,85400,85400,0
20240827,161300,4957736200,85400,85400,85400,85400,0
20240827,161200,4957736200,85400,85400,85400,85400,0
20240827,161100,4957736200,85400,85400,85400,85400,0
20240827,161000,4957736200,85400,85400,85400,85400,0
20240827,160900,4957736200,85400,85400,85400,85400,0
20240827,160800,4957736200,85400,85400,85400,85400,0
20240827,160700,4957736200,85400,85400,85400,85400,0
20240827,160600,4957736200,85400,85400,85400,85400,0
20240827,160500,4957736200,85400,85400,85400,85400,0
20240827,160400,4957736200,85400,85400,85400,85400,0
20240827,160300,4957736200,85400,85400,85400,85400,0
20240827,160200,4957736200,85400,85400,85400,85400,0
20240827,160100,4957736200,85400,85400,85400,85400,0
20240827,160000,4957736200,85400,85400,85400,85400,0
20240827,155900,4957736200,85400,85400,85400,85400,0
20240827,155800,4957736200,85400,85400,85400,85400,0
20240827,155700,4957736200,85400,85400,85400,85400,0
20240827,155600,4957736200,85400,85400,85400,85400,0
20240827,155500,4957736200,85400,85400,85400,85400,0
20240827,155400,4957736200,85400,85400,85400,85400,5642
20240827,155300,4957736200,85400,85400,85400,85400,0
20240827,155200,4957736200,85400,85400,85400,85400,0
20240827,155100,4957736200,85400,85400,85400,85400,0
20240827,155000,4957736200,85400,85400,85400,85400,0
20240827,154900,4957736200,85400,85400,85400,85400,0
20240827,154800,4957736200,85400,85400,85400,85400,0
20240827,154700,4957736200,85400,85400,85400,85400,0
20240827,154600,4957736200,85400,85400,85400,85400,0
20240827,154500,4957736200,85400,85400,85400,85400,0
20240827,154400,4957736200,85400,85400,85400,85400,0
20240827,154300,4957736200,85400,85400,85400,85400,0
20240827,154200,4957736200,85400,85400,85400,85400,0
20240827,154100,4957736200,85400,85400,85400,85400,0
20240827,154000,4957736200,85400,85400,85400,85400,0
20240827,153900,4957736200,85400,85400,85400,85400,0
20240827,153800,4957736200,85400,85400,85400,85400,0
20240827,153700,4957736200,85400,85400,85400,85400,0
20240827,153600,4957736200,85400,85400,85400,85400,0
20240827,153500,4957736200,85400,85400,85400,85400,0
20240827,153400,4957736200,85400,85400,85400,85400,0
20240827,153300,4957736200,85400,85400,85400,85400,0
20240827,153200,4957736200,85400,85400,85400,85400,0
20240827,153100,4957736200,85400,85400,85400,85400,0
20240827,153000,4957736200,85400,85400,85400,85400,5642
20240827,152900,4475909400,85300,85300,85300,85300,0
20240827,152800,4475909400,85300,85300,85300,85300,0
20240827,152700,4475909400,85300,85300,85300,85300,0
20240827,152600,4475909400,85300,85300,85300,85300,0
20240827,152500,4475909400,85300,85300,85300,85300,0
20240827,152400,4475909400,85300,85300,85300,85300,0
20240827,152300,4475909400,85300,85300,85300,85300,0
20240827,152200,4475909400,85300,85300,85300,85300,0
20240827,152100,4475909400,85300,85300,85300,85300,0
20240827,152000,4475909400,85300,85300,85300,85300,0
20240827,151900,4475909400,85300,85200,85300,85200,99
20240827,151800,4467473800,85100,85300,85300,85100,208
20240827,151700,4449755000,85300,85400,85400,85200,84
20240827,151600,4442589100,85400,85300,85400,85200,106
20240827,151500,4433548700,85300,85200,85300,85200,172
20240827,151400,4418877200,85200,85400,85400,85200,129
20240827,151300,4407870000,85400,85500,85500,85300,172
20240827,151200,4393191200,85200,85300,85500,85200,372
20240827,151100,4361427800,85300,85400,85400,85200,146
20240827,151000,4348967000,85200,85300,85400,85200,253
20240827,150900,4327382000,85300,85400,85400,85200,116
20240827,150800,4317487000,85300,85300,85400,85300,128
20240827,150700,4306563800,85400,85300,85400,85200,260
20240827,150600,4284386500,85200,85300,85300,85100,132
20240827,150500,4273133000,85300,85200,85300,85200,205
20240827,150400,4255660400,85300,85300,85300,85200,144
20240827,150300,4243382400,85300,85200,85300,85200,145
20240827,150200,4231017500,85200,85300,85300,85100,307
20240827,150100,4204857300,85300,85200,85300,85200,222
20240827,150000,4185940900,85200,85300,85300,85100,196
20240827,145900,4169245500,85300,85300,85300,85200,51
20240827,145800,4164896200,85300,85200,85300,85200,92
20240827,145700,4157052300,85300,85300,85300,85200,131
20240827,145600,4145885400,85300,85200,85300,85100,270
20240827,145500,4122879600,85200,85200,85200,85100,75
20240827,145400,4116492100,85200,85100,85200,85100,127
20240827,145300,4105675600,85300,85200,85300,85100,222
20240827,145200,4086758400,85200,85200,85200,85100,69
20240827,145100,4080881100,85200,85200,85200,85000,265
20240827,145000,4058327900,85200,85100,85200,85100,207
20240827,144900,4040700700,85100,85100,85200,85000,207
20240827,144800,4023084200,85100,85100,85100,85000,77
20240827,144700,4016533300,85100,85100,85100,85000,63
20240827,144600,4011172600,85100,85200,85200,85100,116
20240827,144500,4001299800,85200,85200,85200,85100,56
20240827,144400,3996530600,85200,85300,85300,85100,129
20240827,144300,3985539000,85200,85300,85300,85200,244
20240827,144200,3964740700,85300,85300,85300,85300,38
20240827,144100,3961499300,85300,85300,85300,85200,59
20240827,144000,3956468100,85200,85300,85300,85200,88
20240827,143900,3948965800,85300,85300,85300,85200,66
20240827,143800,3943338300,85300,85300,85300,85200,61
20240827,143700,3938136000,85300,85300,85300,85200,53
20240827,143600,3933615700,85300,85300,85300,85200,95
20240827,143500,3925518400,85300,85200,85300,85200,77
20240827,143400,3918952800,85200,85200,85200,85100,336
20240827,143300,3890347600,85200,85300,85300,85200,95
20240827,143200,3882250300,85300,85300,85300,85100,145
20240827,143100,3869894800,85300,85300,85300,85000,225
20240827,143000,3850732700,85200,85400,85400,85200,136
20240827,142900,3839137900,85400,85300,85400,85200,339
20240827,142800,3810221900,85300,85200,85300,85200,88
20240827,142700,3802716500,85300,85200,85300,85200,106
20240827,142600,3793683900,85200,85200,85300,85100,518
20240827,142500,3749548200,85200,85200,85200,85100,169
20240827,142400,3735149900,85200,85300,85300,85100,84
20240827,142300,3727995500,85300,85300,85300,85100,254
20240827,142200,3706368000,85300,85300,85300,85100,541
20240827,142100,3660260500,85400,85400,85400,85200,601
20240827,142000,3608981800,85400,85400,85400,85300,149
20240827,141900,3596267800,85400,85300,85400,85200,110
20240827,141800,3586885400,85300,85300,85300,85200,82
20240827,141700,3579893300,85200,85300,85400,85200,206
20240827,141600,3562334000,85300,85400,85400,85200,576
20240827,141500,3513210100,85400,85400,85400,85300,86
20240827,141400,3505866100,85300,85300,85400,85300,63
20240827,141300,3500486500,85400,85400,85400,85400,152
20240827,141200,3487505700,85400,85400,85400,85300,97
20240827,141100,3479225600,85400,85400,85400,85400,34
20240827,141000,3476322000,85300,85300,85500,85300,336
20240827,140900,3447630100,85400,85500,85500,85300,45
20240827,140800,3443787000,85400,85500,85500,85300,147
20240827,140700,3431231000,85400,85500,85500,85400,72
20240827,140600,3425076800,85500,85500,85500,85300,129
20240827,140500,3414060600,85500,85400,85500,85400,77
20240827,140400,3407479300,85500,85500,85500,85400,100
20240827,140300,3398929800,85500,85500,85500,85400,147
20240827,140200,3386370400,85500,85500,85500,85400,220
20240827,140100,3367569800,85500,85500,85500,85400,69
20240827,140000,3361671800,85500,85500,85500,85400,67
20240827,135900,3355946300,85500,85500,85500,85400,89
20240827,135800,3348341100,85400,85400,85500,85400,79
20240827,135700,3341591700,85500,85500,85500,85400,70
20240827,135600,3335610800,85500,85500,85500,85400,329
20240827,135500,3307500900,85500,85500,85500,85400,607
20240827,135400,3255604500,85500,85400,85500,85300,293
20240827,135300,3230578500,85400,85400,85400,85400,60
20240827,135200,3225454500,85400,85400,85400,85300,72
20240827,135100,3219306500,85400,85400,85400,85300,226
20240827,135000,3200024000,85400,85400,85400,85300,54
20240827,134900,3195413100,85400,85400,85400,85300,141
20240827,134800,3183373300,85400,85300,85400,85200,420
20240827,134700,3147549100,85300,85300,85300,85200,50
20240827,134600,3143284400,85300,85300,85300,85200,66
20240827,134500,3137655300,85300,85300,85300,85200,38
20240827,134400,3134414600,85300,85200,85300,85200,117
20240827,134300,3124440400,85300,85300,85300,85300,43
20240827,134200,3120772500,85300,85200,85300,85100,136
20240827,134100,3109184100,85200,85300,85300,85200,192
20240827,134000,3092822600,85300,85300,85300,85200,156
20240827,133900,3079516300,85300,85300,85300,85200,41
20240827,133800,3076020000,85200,85100,85200,85000,115
20240827,133700,3066229800,85200,85100,85200,85100,43
20240827,133600,3062566300,85100,85100,85200,85100,117
20240827,133500,3052609000,85100,85000,85200,85000,683
20240827,133400,2994501900,85000,85000,85000,85000,42
20240827,133300,2990931900,85000,84900,85000,84900,352
20240827,133200,2961023300,84900,84900,84900,84900,11
20240827,133100,2960089400,84800,84900,84900,84800,22
20240827,133000,2958222100,84900,84900,84900,84900,10
20240827,132900,2957373100,84800,84900,84900,84800,16
20240827,132800,2956015200,84900,84900,84900,84900,40
20240827,132700,2952619200,84800,84900,84900,84800,22
20240827,132600,2950751900,84800,84900,84900,84800,14
20240827,132500,2949563400,84900,84900,84900,84800,82
20240827,132400,2942602100,84900,84900,84900,84900,10
20240827,132300,2941753100,84900,84900,84900,84800,19
20240827,132200,2940140900,84900,84900,84900,84900,2
20240827,132100,2939971100,84900,84800,84900,84800,42
20240827,132000,2936409100,84800,84800,84800,84800,0
20240827,131900,2936409100,84800,84900,84900,84800,12
20240827,131800,2935390900,84900,84800,84900,84800,3
20240827,131700,2935136300,84800,84900,84900,84800,255
20240827,131600,2913498300,84900,84900,84900,84900,19
20240827,131500,2911885200,84800,84900,84900,84800,15
20240827,131400,2910612200,84800,84800,84800,84800,11
20240827,131300,2909679400,84900,84900,84900,84800,19
20240827,131200,2908066800,84800,84800,84800,84800,32
20240827,131100,2905353200,84900,84800,84900,84800,316
20240827,131000,2878552100,84800,84800,84800,84800,263
20240827,130900,2856249700,84700,84700,84700,84700,12
20240827,130800,2855233300,84800,84700,84800,84700,84
20240827,130700,2848113800,84800,84900,84900,84800,122
20240827,130600,2837768100,84900,84900,84900,84900,10
20240827,130500,2836919100,84900,84800,84900,84800,9
20240827,130400,2836155500,84900,84900,84900,84900,1
20240827,130300,2836070600,84900,84900,84900,84800,21
20240827,130200,2834288700,84900,84900,84900,84900,2
20240827,130100,2834118900,84900,84800,84900,84800,7
20240827,130000,2833525100,84900,84900,84900,84900,3
20240827,125900,2833270400,84800,84800,84800,84800,10
20240827,125800,2832422400,84800,84900,84900,84800,26
20240827,125700,2830217100,84900,84800,84900,84800,20
20240827,125600,2828520800,84800,84900,84900,84800,266
20240827,125500,2805962900,84900,84800,84900,84800,10
20240827,125400,2805114000,84800,84900,84900,84800,7
20240827,125300,2804520200,84800,84800,84900,84800,130
20240827,125200,2793484100,84800,84900,84900,84800,64
20240827,125100,2788051000,84900,84900,84900,84900,2
20240827,125000,2787881200,84900,84900,84900,84800,9
20240827,124900,2787117600,84900,84900,84900,84900,2
20240827,124800,2786947800,84800,84900,84900,84800,17
20240827,124700,2785505400,84900,84800,84900,84800,28
20240827,124600,2783130900,84800,84800,84900,84800,184
20240827,124500,2767527500,84700,84800,84800,84700,2
20240827,124400,2767358000,84700,84800,84800,84700,26
20240827,124300,2765153700,84700,84700,84800,84700,19
20240827,124200,2763544300,84800,84800,84800,84700,17
20240827,124100,2762103200,84800,84800,84800,84800,13
20240827,124000,2761000800,84800,84800,84800,84700,14
20240827,123900,2759814100,84800,84700,84800,84700,6
20240827,123800,2759305700,84800,84700,84800,84700,302
20240827,123700,2733725100,84700,84600,84700,84600,8
20240827,123600,2733048100,84700,84700,84700,84600,15
20240827,123500,2731778100,84700,84700,84700,84700,2
20240827,123400,2731608700,84600,84600,84600,84600,9
20240827,123300,2730847300,84700,84700,84700,84700,4
20240827,123200,2730508500,84700,84600,84700,84600,12
20240827,123100,2729492900,84700,84700,84700,84700,11
20240827,123000,2728561200,84700,84600,84700,84600,19
20240827,122900,2726953500,84700,84700,84700,84700,149
20240827,122800,2714333200,84700,84700,84700,84700,17
20240827,122700,2712893300,84800,84700,84800,84700,27
20240827,122600,2710606200,84700,84700,84700,84700,6
20240827,122500,2710098000,84800,84800,84800,84800,3
20240827,122400,2709843600,84700,84700,84800,84700,47
20240827,122300,2705861800,84800,84800,84800,84800,24
20240827,122200,2703826600,84700,84600,84700,84600,10
20240827,122100,2702980100,84700,84700,84700,84700,35
20240827,122000,2700015600,84600,84700,84700,84500,59
20240827,121900,2695024600,84600,84600,84600,84500,8
20240827,121800,2694348200,84600,84600,84600,84600,5
20240827,121700,2693925200,84700,84700,84700,84700,6
20240827,121600,2693417000,84600,84600,84600,84600,5
20240827,121500,2692994000,84600,84500,84600,84500,208
20240827,121400,2675413400,84600,84600,84600,84500,12
20240827,121300,2674398500,84500,84600,84800,84500,557
20240827,121200,2627225200,84600,84600,84600,84600,32
20240827,121100,2624518000,84600,84700,84700,84600,2
20240827,121000,2624348700,84700,84800,84800,84600,130
20240827,120900,2613335900,84700,84600,84700,84500,49
20240827,120800,2609186400,84500,84600,84600,84500,19
20240827,120700,2607580800,84700,84700,84700,84700,154
20240827,120600,2594537000,84500,84500,84500,84500,0
20240827,120500,2594537000,84500,84600,84800,84400,3459
20240827,120400,2302181100,84600,84600,84700,84600,108
20240827,120300,2293038800,84600,84600,84700,84600,59
20240827,120200,2288046900,84600,84600,84600,84600,167
20240827,120100,2273918700,84600,84600,84600,84500,57
20240827,120000,2269097000,84600,84600,84600,84600,333
20240827,115900,2240925200,84700,84700,84700,84600,18
20240827,115800,2239401300,84600,84600,84700,84600,37
20240827,115700,2236270900,84600,84600,84700,84600,137
20240827,115600,2224680500,84600,84600,84700,84600,4
20240827,115500,2224341900,84700,84600,84700,84600,32
20240827,115400,2221634200,84700,84600,84700,84600,5
20240827,115300,2221210900,84600,84700,84700,84600,33
20240827,115200,2218418600,84700,84600,84700,84600,36
20240827,115100,2215372400,84600,84700,84700,84600,9
20240827,115000,2214610800,84700,84700,84700,84600,37
20240827,114900,2211479200,84700,84700,84700,84600,101
20240827,114800,2202934400,84600,84600,84700,84600,49
20240827,114700,2198788300,84700,84600,84700,84600,22
20240827,114600,2196925600,84700,84600,84700,84600,13
20240827,114500,2195825100,84600,84700,84700,84600,78
20240827,114400,2189223900,84700,84700,84700,84600,5
20240827,114300,2188800500,84600,84700,84700,84600,2196
20240827,114200,2002937100,84700,84800,84800,84700,23
20240827,114100,2000988500,84800,84700,84800,84700,79
20240827,114000,1994294000,84700,84900,84900,84700,325
20240827,113900,1966733600,84800,84900,84900,84800,34
20240827,113800,1963849400,84900,84800,84900,84800,4
20240827,113700,1963509900,84800,84800,84900,84800,15
20240827,113600,1962237100,84800,84900,84900,84800,16
20240827,113500,1960879900,84900,84900,84900,84800,227
20240827,113400,1941630000,84800,84900,84900,84800,21
20240827,113300,1939848800,84900,84800,84900,84800,37
20240827,113200,1936710000,84800,84900,85000,84800,154
20240827,113100,1923634800,85000,85000,85000,85000,11
20240827,113000,1922699800,84900,85000,85000,84900,25
20240827,112900,1920576900,85000,85000,85000,85000,1
20240827,112800,1920491900,84900,85000,85000,84900,71
20240827,112700,1914463400,85000,85000,85000,85000,4
20240827,112600,1914123400,85000,84900,85000,84900,10
20240827,112500,1913274200,85000,85000,85000,85000,4
20240827,112400,1912934200,84900,85000,85000,84900,8
20240827,112300,1912254800,84900,85000,85000,84900,93
20240827,112200,1904357000,85000,85100,85100,85000,4
20240827,112100,1904016700,84900,85000,85100,84900,66
20240827,112000,1898406700,85000,85000,85100,84900,209
20240827,111900,1880642000,85000,85000,85100,84900,44
20240827,111800,1876903800,85000,85000,85000,85000,4
20240827,111700,1876563800,85000,85000,85100,84900,387
20240827,111600,1843669600,85000,84900,85000,84900,10
20240827,111500,1842820400,85000,84900,85000,84900,67
20240827,111400,1837128400,84900,85100,85100,84900,45
20240827,111300,1833304600,85100,85000,85100,85000,116
20240827,111200,1823433600,85100,85000,85100,84900,83
20240827,111100,1816378900,85000,85000,85000,84900,7
20240827,111000,1815784300,85000,85000,85000,84900,27
20240827,110900,1813489800,85000,85000,85000,85000,4
20240827,110800,1813149800,85000,85000,85000,84900,44
20240827,110700,1809414000,85000,85000,85000,85000,7
20240827,110600,1808819000,85000,85000,85000,84900,29
20240827,110500,1806354800,85000,85000,85000,85000,5
20240827,110400,1805929800,84900,84900,85000,84900,70
20240827,110300,1799986500,85000,85000,85000,85000,62
20240827,110200,1794716500,84900,85000,85000,84900,13
20240827,110100,1793612500,85000,85000,85000,84900,10
20240827,110000,1792762900,85000,84900,85000,84900,10
20240827,105900,1791913400,85000,85000,85000,85000,17
20240827,105800,1790468400,85000,85000,85000,84900,21
20240827,105700,1788683900,85000,85000,85000,85000,48
20240827,105600,1784603900,85000,84900,85000,84900,63
20240827,105500,1779252800,85000,85000,85000,85000,12
20240827,105400,1778232800,85000,85000,85000,85000,15
20240827,105300,1776957800,84900,85000,85000,84900,38
20240827,105200,1773728300,85000,84900,85000,84900,108
20240827,105100,1764558200,84800,84800,85000,84800,46
20240827,105000,1760654500,84900,84900,84900,84900,56
20240827,104900,1755900100,84900,84900,84900,84900,4
20240827,104800,1755560500,84900,84900,84900,84900,83
20240827,104700,1748513800,84800,84800,84900,84800,13
20240827,104600,1747411300,85000,85000,85000,85000,0
20240827,104500,1747411300,85000,85000,85100,84900,161
20240827,104400,1733740100,85000,85000,85100,85000,48
20240827,104300,1729659200,85000,85000,85000,84900,105
20240827,104200,1720734700,85000,85000,85000,84900,290
20240827,104100,1696112500,85000,85000,85000,84900,46
20240827,104000,1692203100,85000,84900,85000,84900,62
20240827,103900,1686933300,85000,84900,85000,84900,574
20240827,103800,1638143900,84900,84900,84900,84900,10
20240827,103700,1637294900,85000,84900,85000,84900,9
20240827,103600,1636530700,85000,85000,85000,85000,3
20240827,103500,1636275700,85000,85000,85000,84900,25
20240827,103400,1634151300,84900,84900,85000,84900,184
20240827,103300,1618515600,85000,84800,85000,84800,313
20240827,103200,1591948300,84900,84900,84900,84800,51
20240827,103100,1587618800,84800,84900,84900,84800,457
20240827,103000,1548860700,84800,84900,84900,84800,111
20240827,102900,1539437900,84900,84900,84900,84800,30
20240827,102800,1536891500,84900,84900,84900,84900,229
20240827,102700,1517449400,84900,85000,85000,84900,16
20240827,102600,1516090700,84900,84900,85000,84900,114
20240827,102500,1506411300,84900,85000,85000,84900,573
20240827,102400,1457713500,85000,85000,85100,85000,313
20240827,102300,1431103100,85000,85000,85100,85000,118
20240827,102200,1421068700,85000,85100,85100,85000,23
20240827,102100,1419111900,85100,85100,85100,85000,35
20240827,102000,1416134900,85100,85100,85100,85000,145
20240827,101900,1403806400,85100,85000,85100,85000,23
20240827,101800,1401849600,85100,85100,85100,85100,58
20240827,101700,1396913800,85000,85000,85100,85000,16
20240827,101600,1395553100,85100,85100,85100,85100,2
20240827,101500,1395382900,85000,85000,85100,85000,22
20240827,101400,1393511800,85100,85100,85100,85100,0
20240827,101300,1393511800,85100,85100,85100,85100,64
20240827,101200,1388065400,85000,85000,85000,85000,1
20240827,101100,1387980400,85000,85100,85100,85000,24
20240827,101000,1385940000,85000,85100,85300,85000,121
20240827,100900,1375639700,85100,85100,85100,85000,103
20240827,100800,1366874700,85100,85000,85100,85000,47
20240827,100700,1362875900,85000,85100,85100,85000,66
20240827,100600,1357264500,85100,85000,85100,85000,371
20240827,100500,1325706600,85000,85100,85100,85000,539
20240827,100400,1279856400,85100,85100,85100,85000,121
20240827,100300,1269559800,85100,85000,85100,85000,67
20240827,100200,1263858500,85300,85100,85300,85100,140
20240827,100100,1251934000,85100,85200,85200,85100,64
20240827,100000,1246481900,85200,85300,85300,85100,60
20240827,095900,1241370300,85200,85200,85200,85100,190
20240827,095800,1225183700,85100,85200,85200,85100,496
20240827,095700,1182926300,85200,85300,85300,85200,5
20240827,095600,1182500200,85200,85200,85200,85200,128
20240827,095500,1171594600,85200,85200,85300,85200,19
20240827,095400,1169975600,85200,85200,85200,85200,9
20240827,095300,1169208800,85200,85200,85200,85200,37
20240827,095200,1166056400,85300,85400,85400,85300,205
20240827,095100,1148569800,85300,85300,85300,85300,20
20240827,095000,1146863800,85300,85300,85400,85300,43
20240827,094900,1143193700,85300,85300,85400,85300,170
20240827,094800,1128684100,85300,85400,85400,85200,807
20240827,094700,1059773900,85400,85500,85500,85400,53
20240827,094600,1055247600,85500,85500,85500,85400,202
20240827,094500,1037979800,85500,85400,85500,85400,543
20240827,094400,991602900,85300,85200,85400,85100,859
20240827,094300,918375100,85200,85300,85300,85200,278
20240827,094200,894689400,85200,85300,85300,85200,217
20240827,094100,876180400,85200,85300,85300,85100,606
20240827,094000,824561700,85200,85200,85300,85200,27
20240827,093900,822261200,85300,85300,85300,85300,260
20240827,093800,800083200,85300,85300,85400,85300,91
20240827,093700,792320700,85300,85300,85400,85300,48
20240827,093600,788223100,85400,85400,85400,85300,94
20240827,093500,780203300,85400,85300,85400,85200,441
20240827,093400,742583500,85400,85200,85400,85200,384
20240827,093300,709814200,85200,85000,85300,85000,1335
20240827,093200,596185900,85000,85000,85000,85000,371
20240827,093100,564650900,84900,84900,85000,84900,63
20240827,093000,559300600,84900,84800,84900,84800,104
20240827,092900,550475200,84800,84600,84800,84600,587
20240827,092800,500751600,84700,84600,84700,84600,42
20240827,092700,497195300,84600,84600,84700,84500,335
20240827,092600,468852400,84600,84500,84600,84500,272
20240827,092500,445841300,84600,84700,84700,84500,688
20240827,092400,387620900,84700,84800,84800,84600,258
20240827,092300,365769700,84800,84800,84800,84800,1
20240827,092200,365684900,84800,84800,84800,84700,12
20240827,092100,364668300,84800,84700,84800,84700,28
20240827,092000,362294300,84700,84700,84800,84600,106
20240827,091900,353317000,84700,84600,84700,84500,78
20240827,091800,346718500,84500,84700,84700,84500,158
20240827,091700,333344300,84700,84800,84800,84600,34
20240827,091600,330464100,84600,84800,84800,84600,33
20240827,091500,327671500,84800,84600,84800,84600,154
20240827,091400,314627800,84700,84800,84800,84700,281
20240827,091300,290823500,85000,84900,85000,84800,37
20240827,091200,287681300,85000,84900,85000,84900,28
20240827,091100,285304000,85000,85000,85000,84800,251
20240827,091000,264017800,84900,84800,84900,84800,56
20240827,090900,259263700,84700,84600,84700,84600,116
20240827,090800,249441200,84600,84600,84700,84600,232
20240827,090700,229813900,84700,84900,85000,84600,61
20240827,090600,224646200,84900,84600,84900,84600,17
20240827,090500,223204400,84500,84500,84600,84500,139
20240827,090400,211457100,85000,84500,85000,84500,14
20240827,090300,210269100,84500,84500,85000,84400,787
20240827,090200,143731400,84900,85000,85000,84600,73
20240827,090100,137548600,84500,85100,85100,84500,670
20240827,090000,80762400,85100,85000,85100,84900,646