KissMeData/128940/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201600,15655719000,296500,296500,296500,296500,2225
20240828,201500,15655719000,296500,296500,296500,296500,0
20240828,201400,15655719000,296500,296500,296500,296500,0
20240828,201300,15655719000,296500,296500,296500,296500,0
20240828,201200,15655719000,296500,296500,296500,296500,0
20240828,201100,15655719000,296500,296500,296500,296500,0
20240828,201000,15655719000,296500,296500,296500,296500,0
20240828,200900,15655719000,296500,296500,296500,296500,0
20240828,200800,15655719000,296500,296500,296500,296500,0
20240828,200700,15655719000,296500,296500,296500,296500,0
20240828,200600,15655719000,296500,296500,296500,296500,0
20240828,200500,15655719000,296500,296500,296500,296500,0
20240828,200400,15655719000,296500,296500,296500,296500,0
20240828,200300,15655719000,296500,296500,296500,296500,0
20240828,200200,15655719000,296500,296500,296500,296500,0
20240828,200100,15655719000,296500,296500,296500,296500,0
20240828,200000,15655719000,296500,296500,296500,296500,0
20240828,195900,15655719000,296500,296500,296500,296500,0
20240828,195800,15655719000,296500,296500,296500,296500,0
20240828,195700,15655719000,296500,296500,296500,296500,0
20240828,195600,15655719000,296500,296500,296500,296500,0
20240828,195500,15655719000,296500,296500,296500,296500,0
20240828,195400,15655719000,296500,296500,296500,296500,0
20240828,195300,15655719000,296500,296500,296500,296500,0
20240828,195200,15655719000,296500,296500,296500,296500,0
20240828,195100,15655719000,296500,296500,296500,296500,0
20240828,195000,15655719000,296500,296500,296500,296500,0
20240828,194900,15655719000,296500,296500,296500,296500,0
20240828,194800,15655719000,296500,296500,296500,296500,0
20240828,194700,15655719000,296500,296500,296500,296500,0
20240828,194600,15655719000,296500,296500,296500,296500,2225
20240828,194500,15655719000,296500,296500,296500,296500,0
20240828,194400,15655719000,296500,296500,296500,296500,0
20240828,194300,15655719000,296500,296500,296500,296500,0
20240828,194200,15655719000,296500,296500,296500,296500,0
20240828,194100,15655719000,296500,296500,296500,296500,0
20240828,194000,15655719000,296500,296500,296500,296500,0
20240828,193900,15655719000,296500,296500,296500,296500,0
20240828,193800,15655719000,296500,296500,296500,296500,0
20240828,193700,15655719000,296500,296500,296500,296500,0
20240828,193600,15655719000,296500,296500,296500,296500,0
20240828,193500,15655719000,296500,296500,296500,296500,0
20240828,193400,15655719000,296500,296500,296500,296500,0
20240828,193300,15655719000,296500,296500,296500,296500,0
20240828,193200,15655719000,296500,296500,296500,296500,0
20240828,193100,15655719000,296500,296500,296500,296500,0
20240828,193000,15655719000,296500,296500,296500,296500,0
20240828,192900,15655719000,296500,296500,296500,296500,0
20240828,192800,15655719000,296500,296500,296500,296500,0
20240828,192700,15655719000,296500,296500,296500,296500,0
20240828,192600,15655719000,296500,296500,296500,296500,0
20240828,192500,15655719000,296500,296500,296500,296500,0
20240828,192400,15655719000,296500,296500,296500,296500,0
20240828,192300,15655719000,296500,296500,296500,296500,0
20240828,192200,15655719000,296500,296500,296500,296500,0
20240828,192100,15655719000,296500,296500,296500,296500,0
20240828,192000,15655719000,296500,296500,296500,296500,0
20240828,191900,15655719000,296500,296500,296500,296500,0
20240828,191800,15655719000,296500,296500,296500,296500,0
20240828,191700,15655719000,296500,296500,296500,296500,0
20240828,191600,15655719000,296500,296500,296500,296500,2225
20240828,191500,15655719000,296500,296500,296500,296500,0
20240828,191400,15655719000,296500,296500,296500,296500,0
20240828,191300,15655719000,296500,296500,296500,296500,0
20240828,191200,15655719000,296500,296500,296500,296500,0
20240828,191100,15655719000,296500,296500,296500,296500,0
20240828,191000,15655719000,296500,296500,296500,296500,0
20240828,190900,15655719000,296500,296500,296500,296500,0
20240828,190800,15655719000,296500,296500,296500,296500,0
20240828,190700,15655719000,296500,296500,296500,296500,0
20240828,190600,15655719000,296500,296500,296500,296500,0
20240828,190500,15655719000,296500,296500,296500,296500,0
20240828,190400,15655719000,296500,296500,296500,296500,0
20240828,190300,15655719000,296500,296500,296500,296500,0
20240828,190200,15655719000,296500,296500,296500,296500,0
20240828,190100,15655719000,296500,296500,296500,296500,0
20240828,190000,15655719000,296500,296500,296500,296500,0
20240828,185900,15655719000,296500,296500,296500,296500,0
20240828,185800,15655719000,296500,296500,296500,296500,0
20240828,185700,15655719000,296500,296500,296500,296500,0
20240828,185600,15655719000,296500,296500,296500,296500,0
20240828,185500,15655719000,296500,296500,296500,296500,0
20240828,185400,15655719000,296500,296500,296500,296500,0
20240828,185300,15655719000,296500,296500,296500,296500,0
20240828,185200,15655719000,296500,296500,296500,296500,0
20240828,185100,15655719000,296500,296500,296500,296500,0
20240828,185000,15655719000,296500,296500,296500,296500,0
20240828,184900,15655719000,296500,296500,296500,296500,0
20240828,184800,15655719000,296500,296500,296500,296500,0
20240828,184700,15655719000,296500,296500,296500,296500,0
20240828,184600,15655719000,296500,296500,296500,296500,2225
20240828,184500,15655719000,296500,296500,296500,296500,0
20240828,184400,15655719000,296500,296500,296500,296500,0
20240828,184300,15655719000,296500,296500,296500,296500,0
20240828,184200,15655719000,296500,296500,296500,296500,0
20240828,184100,15655719000,296500,296500,296500,296500,0
20240828,184000,15655719000,296500,296500,296500,296500,0
20240828,183900,15655719000,296500,296500,296500,296500,0
20240828,183800,15655719000,296500,296500,296500,296500,0
20240828,183700,15655719000,296500,296500,296500,296500,0
20240828,183600,15655719000,296500,296500,296500,296500,0
20240828,183500,15655719000,296500,296500,296500,296500,0
20240828,183400,15655719000,296500,296500,296500,296500,0
20240828,183300,15655719000,296500,296500,296500,296500,0
20240828,183200,15655719000,296500,296500,296500,296500,0
20240828,183100,15655719000,296500,296500,296500,296500,0
20240828,183000,15655719000,296500,296500,296500,296500,0
20240828,182900,15655719000,296500,296500,296500,296500,0
20240828,182800,15655719000,296500,296500,296500,296500,0
20240828,182700,15655719000,296500,296500,296500,296500,0
20240828,182600,15655719000,296500,296500,296500,296500,0
20240828,182500,15655719000,296500,296500,296500,296500,0
20240828,182400,15655719000,296500,296500,296500,296500,0
20240828,182300,15655719000,296500,296500,296500,296500,0
20240828,182200,15655719000,296500,296500,296500,296500,0
20240828,182100,15655719000,296500,296500,296500,296500,0
20240828,182000,15655719000,296500,296500,296500,296500,0
20240828,181900,15655719000,296500,296500,296500,296500,0
20240828,181800,15655719000,296500,296500,296500,296500,0
20240828,181700,15655719000,296500,296500,296500,296500,0
20240828,181600,15655719000,296500,296500,296500,296500,2225
20240828,181500,15655719000,296500,296500,296500,296500,0
20240828,181400,15655719000,296500,296500,296500,296500,0
20240828,181300,15655719000,296500,296500,296500,296500,0
20240828,181200,15655719000,296500,296500,296500,296500,0
20240828,181100,15655719000,296500,296500,296500,296500,0
20240828,181000,15655719000,296500,296500,296500,296500,0
20240828,180900,15655719000,296500,296500,296500,296500,0
20240828,180800,15655719000,296500,296500,296500,296500,0
20240828,180700,15655719000,296500,296500,296500,296500,0
20240828,180600,15655719000,296500,296500,296500,296500,0
20240828,180500,15655719000,296500,296500,296500,296500,0
20240828,180400,15655719000,296500,296500,296500,296500,0
20240828,180300,15655719000,296500,296500,296500,296500,0
20240828,180200,15655719000,296500,296500,296500,296500,0
20240828,180100,15655719000,296500,296500,296500,296500,0
20240828,180000,15655719000,296500,296500,296500,296500,0
20240828,175900,15655719000,296500,296500,296500,296500,0
20240828,175800,15655719000,296500,296500,296500,296500,0
20240828,175700,15655719000,296500,296500,296500,296500,0
20240828,175600,15655719000,296500,296500,296500,296500,0
20240828,175500,15655719000,296500,296500,296500,296500,0
20240828,175400,15655719000,296500,296500,296500,296500,0
20240828,175300,15655719000,296500,296500,296500,296500,0
20240828,175200,15655719000,296500,296500,296500,296500,0
20240828,175100,15655719000,296500,296500,296500,296500,0
20240828,175000,15655719000,296500,296500,296500,296500,0
20240828,174900,15655719000,296500,296500,296500,296500,0
20240828,174800,15655719000,296500,296500,296500,296500,0
20240828,174700,15655719000,296500,296500,296500,296500,0
20240828,174600,15655719000,296500,296500,296500,296500,2225
20240828,174500,15655719000,296500,296500,296500,296500,0
20240828,174400,15655719000,296500,296500,296500,296500,0
20240828,174300,15655719000,296500,296500,296500,296500,0
20240828,174200,15655719000,296500,296500,296500,296500,0
20240828,174100,15655719000,296500,296500,296500,296500,0
20240828,174000,15655719000,296500,296500,296500,296500,0
20240828,173900,15655719000,296500,296500,296500,296500,0
20240828,173800,15655719000,296500,296500,296500,296500,0
20240828,173700,15655719000,296500,296500,296500,296500,0
20240828,173600,15655719000,296500,296500,296500,296500,0
20240828,173500,15655719000,296500,296500,296500,296500,0
20240828,173400,15655719000,296500,296500,296500,296500,0
20240828,173300,15655719000,296500,296500,296500,296500,0
20240828,173200,15655719000,296500,296500,296500,296500,0
20240828,173100,15655719000,296500,296500,296500,296500,0
20240828,173000,15655719000,296500,296500,296500,296500,0
20240828,172900,15655719000,296500,296500,296500,296500,0
20240828,172800,15655719000,296500,296500,296500,296500,0
20240828,172700,15655719000,296500,296500,296500,296500,0
20240828,172600,15655719000,296500,296500,296500,296500,0
20240828,172500,15655719000,296500,296500,296500,296500,0
20240828,172400,15655719000,296500,296500,296500,296500,0
20240828,172300,15655719000,296500,296500,296500,296500,0
20240828,172200,15655719000,296500,296500,296500,296500,0
20240828,172100,15655719000,296500,296500,296500,296500,0
20240828,172000,15655719000,296500,296500,296500,296500,0
20240828,171900,15655719000,296500,296500,296500,296500,0
20240828,171800,15655719000,296500,296500,296500,296500,0
20240828,171700,15655719000,296500,296500,296500,296500,0
20240828,171600,15655719000,296500,296500,296500,296500,2225
20240828,171500,15655719000,296500,296500,296500,296500,0
20240828,171400,15655719000,296500,296500,296500,296500,0
20240828,171300,15655719000,296500,296500,296500,296500,0
20240828,171200,15655719000,296500,296500,296500,296500,0
20240828,171100,15655719000,296500,296500,296500,296500,0
20240828,171000,15655719000,296500,296500,296500,296500,0
20240828,170900,15655719000,296500,296500,296500,296500,0
20240828,170800,15655719000,296500,296500,296500,296500,0
20240828,170700,15655719000,296500,296500,296500,296500,0
20240828,170600,15655719000,296500,296500,296500,296500,0
20240828,170500,15655719000,296500,296500,296500,296500,0
20240828,170400,15655719000,296500,296500,296500,296500,0
20240828,170300,15655719000,296500,296500,296500,296500,0
20240828,170200,15655719000,296500,296500,296500,296500,0
20240828,170100,15655719000,296500,296500,296500,296500,0
20240828,170000,15655719000,296500,296500,296500,296500,0
20240828,165900,15655719000,296500,296500,296500,296500,0
20240828,165800,15655719000,296500,296500,296500,296500,0
20240828,165700,15655719000,296500,296500,296500,296500,0
20240828,165600,15655719000,296500,296500,296500,296500,0
20240828,165500,15655719000,296500,296500,296500,296500,0
20240828,165400,15655719000,296500,296500,296500,296500,0
20240828,165300,15655719000,296500,296500,296500,296500,0
20240828,165200,15655719000,296500,296500,296500,296500,0
20240828,165100,15655719000,296500,296500,296500,296500,0
20240828,165000,15655719000,296500,296500,296500,296500,0
20240828,164900,15655719000,296500,296500,296500,296500,0
20240828,164800,15655719000,296500,296500,296500,296500,0
20240828,164700,15655719000,296500,296500,296500,296500,0
20240828,164600,15655719000,296500,296500,296500,296500,2225
20240828,164500,15655719000,296500,296500,296500,296500,0
20240828,164400,15655719000,296500,296500,296500,296500,0
20240828,164300,15655719000,296500,296500,296500,296500,0
20240828,164200,15655719000,296500,296500,296500,296500,0
20240828,164100,15655719000,296500,296500,296500,296500,0
20240828,164000,15655719000,296500,296500,296500,296500,0
20240828,163900,15655719000,296500,296500,296500,296500,0
20240828,163800,15655719000,296500,296500,296500,296500,0
20240828,163700,15655719000,296500,296500,296500,296500,0
20240828,163600,15655719000,296500,296500,296500,296500,0
20240828,163500,15655719000,296500,296500,296500,296500,0
20240828,163400,15655719000,296500,296500,296500,296500,0
20240828,163300,15655719000,296500,296500,296500,296500,0
20240828,163200,15655719000,296500,296500,296500,296500,0
20240828,163100,15655719000,296500,296500,296500,296500,0
20240828,163000,15655719000,296500,296500,296500,296500,0
20240828,162900,15655719000,296500,296500,296500,296500,0
20240828,162800,15655719000,296500,296500,296500,296500,0
20240828,162700,15655719000,296500,296500,296500,296500,0
20240828,162600,15655719000,296500,296500,296500,296500,0
20240828,162500,15655719000,296500,296500,296500,296500,0
20240828,162400,15655719000,296500,296500,296500,296500,0
20240828,162300,15655719000,296500,296500,296500,296500,0
20240828,162200,15655719000,296500,296500,296500,296500,0
20240828,162100,15655719000,296500,296500,296500,296500,0
20240828,162000,15655719000,296500,296500,296500,296500,0
20240828,161900,15655719000,296500,296500,296500,296500,0
20240828,161800,15655719000,296500,296500,296500,296500,0
20240828,161700,15655719000,296500,296500,296500,296500,0
20240828,161600,15655719000,296500,296500,296500,296500,2225
20240828,161500,15655719000,296500,296500,296500,296500,0
20240828,161400,15655719000,296500,296500,296500,296500,0
20240828,161300,15655719000,296500,296500,296500,296500,0
20240828,161200,15655719000,296500,296500,296500,296500,0
20240828,161100,15655719000,296500,296500,296500,296500,0
20240828,161000,15655719000,296500,296500,296500,296500,0
20240828,160900,15655719000,296500,296500,296500,296500,0
20240828,160800,15655719000,296500,296500,296500,296500,0
20240828,160700,15655719000,296500,296500,296500,296500,0
20240828,160600,15655719000,296500,296500,296500,296500,0
20240828,160500,15655719000,296500,296500,296500,296500,0
20240828,160400,15655719000,296500,296500,296500,296500,0
20240828,160300,15655719000,296500,296500,296500,296500,0
20240828,160200,15655719000,296500,296500,296500,296500,0
20240828,160100,15655719000,296500,296500,296500,296500,0
20240828,160000,15655719000,296500,296500,296500,296500,0
20240828,155900,15655719000,296500,296500,296500,296500,0
20240828,155800,15655719000,296500,296500,296500,296500,0
20240828,155700,15655719000,296500,296500,296500,296500,0
20240828,155600,15655719000,296500,296500,296500,296500,0
20240828,155500,15655719000,296500,296500,296500,296500,0
20240828,155400,15655719000,296500,296500,296500,296500,0
20240828,155300,15655719000,296500,296500,296500,296500,0
20240828,155200,15655719000,296500,296500,296500,296500,0
20240828,155100,15655719000,296500,296500,296500,296500,0
20240828,155000,15655719000,296500,296500,296500,296500,0
20240828,154900,15655719000,296500,296500,296500,296500,0
20240828,154800,15655719000,296500,296500,296500,296500,0
20240828,154700,15655719000,296500,296500,296500,296500,0
20240828,154600,15655719000,296500,296500,296500,296500,2225
20240828,154500,15655719000,296500,296500,296500,296500,0
20240828,154400,15655719000,296500,296500,296500,296500,0
20240828,154300,15655719000,296500,296500,296500,296500,0
20240828,154200,15655719000,296500,296500,296500,296500,0
20240828,154100,15655719000,296500,296500,296500,296500,0
20240828,154000,15655719000,296500,296500,296500,296500,0
20240828,153900,15655719000,296500,296500,296500,296500,0
20240828,153800,15655719000,296500,296500,296500,296500,0
20240828,153700,15655719000,296500,296500,296500,296500,0
20240828,153600,15655719000,296500,296500,296500,296500,0
20240828,153500,15655719000,296500,296500,296500,296500,0
20240828,153400,15655719000,296500,296500,296500,296500,0
20240828,153300,15655719000,296500,296500,296500,296500,0
20240828,153200,15655719000,296500,296500,296500,296500,0
20240828,153100,15655719000,296500,296500,296500,296500,0
20240828,153000,15655719000,296500,296500,296500,296500,2225
20240828,152900,14996006500,296500,296500,296500,296500,0
20240828,152800,14996006500,296500,296500,296500,296500,0
20240828,152700,14996006500,296500,296500,296500,296500,0
20240828,152600,14996006500,296500,296500,296500,296500,0
20240828,152500,14996006500,296500,296500,296500,296500,0
20240828,152400,14996006500,296500,296500,296500,296500,0
20240828,152300,14996006500,296500,296500,296500,296500,0
20240828,152200,14996006500,296500,296500,296500,296500,0
20240828,152100,14996006500,296500,296500,296500,296500,0
20240828,152000,14996006500,296500,296500,296500,296500,0
20240828,151900,14996006500,296500,296000,297000,296000,271
20240828,151800,14915678000,296000,296000,296500,296000,192
20240828,151700,14858845500,296000,296500,296500,296000,240
20240828,151600,14787690500,296500,296500,297000,296500,80
20240828,151500,14763967500,296500,296500,297000,296500,113
20240828,151400,14730460000,296500,296000,297500,296000,111
20240828,151300,14697529000,296000,296000,297500,296000,386
20240828,151200,14583077500,296000,296000,296500,296000,125
20240828,151100,14546077000,296500,296000,296500,296000,270
20240828,151000,14466085500,296000,296000,296500,296000,167
20240828,150900,14416635500,296000,296000,296500,296000,205
20240828,150800,14355937000,296500,296000,296500,296000,194
20240828,150700,14298494000,296000,296000,296000,296000,142
20240828,150600,14256462000,296000,296000,296000,296000,137
20240828,150500,14215910000,296000,296500,296500,296000,155
20240828,150400,14169955000,296500,296000,297000,296000,385
20240828,150300,14055800000,296500,296000,296500,296000,297
20240828,150200,13967777000,296000,296000,296500,296000,180
20240828,150100,13914487500,296000,296500,296500,296000,136
20240828,150000,13874230000,296500,296500,297000,296000,288
20240828,145900,13788807000,296500,296500,297000,296000,231
20240828,145800,13720315000,296500,297000,297000,296500,173
20240828,145700,13669011000,296500,296500,297000,296500,76
20240828,145600,13646476500,296500,296500,297000,296500,128
20240828,145500,13608520500,296500,296500,296500,296500,99
20240828,145400,13579167000,296500,297000,297000,296500,201
20240828,145300,13519496000,296500,296500,296500,296500,37
20240828,145200,13508525500,297000,296500,297000,296500,149
20240828,145100,13464337000,296500,296500,297000,296500,51
20240828,145000,13449209500,297000,296500,297000,296500,79
20240828,144900,13425770000,296500,296500,297000,296500,55
20240828,144800,13409455500,296500,296500,297500,296500,197
20240828,144700,13350967000,296500,296000,297000,296000,172
20240828,144600,13299970000,296500,296000,296500,296000,191
20240828,144500,13243363000,296000,296000,296500,296000,356
20240828,144400,13137823000,296500,296000,296500,296000,166
20240828,144300,13088653500,296000,296000,296500,296000,217
20240828,144200,13024355500,296000,296500,297000,296000,124
20240828,144100,12987604000,296500,296500,297000,296500,83
20240828,144000,12962994000,296500,296500,297000,296500,132
20240828,143900,12923850500,296500,296500,297000,296500,94
20240828,143800,12895979000,296500,296500,297000,296500,61
20240828,143700,12877888500,296500,296000,297000,296000,286
20240828,143600,12793113000,296000,296500,296500,296000,164
20240828,143500,12744505000,296500,296500,297000,296500,105
20240828,143400,12713368000,296500,296500,296500,296500,79
20240828,143300,12689944500,296500,296500,297000,296500,291
20240828,143200,12603574500,296500,296500,296500,296500,84
20240828,143100,12578668500,297000,296500,297000,296500,364
20240828,143000,12470619000,296500,296500,297000,296500,213
20240828,142900,12407459500,296500,296500,297000,296500,105
20240828,142800,12376326500,296500,296500,297000,296500,76
20240828,142700,12353787500,296500,296500,296500,296500,108
20240828,142600,12321765500,296500,296500,297000,296500,53
20240828,142500,12306044500,296500,297000,297000,296500,221
20240828,142400,12240451500,297000,297000,297500,296500,283
20240828,142300,12156412000,297000,297000,297500,297000,89
20240828,142200,12129975000,297000,297000,297500,297000,65
20240828,142100,12110668500,297000,297500,298000,297000,321
20240828,142000,12015195500,298000,297500,298000,297500,41
20240828,141900,12002995500,297500,297500,298000,297500,41
20240828,141800,11990793000,298000,297500,298000,297500,15
20240828,141700,11986330000,297500,298000,298000,297500,119
20240828,141600,11950923000,297500,298000,298000,297500,40
20240828,141500,11939018500,297500,297500,298000,297500,141
20240828,141400,11897007000,297500,297500,298000,297500,127
20240828,141300,11859220000,297500,297500,297500,297500,25
20240828,141200,11851782500,297500,297500,298000,297500,58
20240828,141100,11834521500,297500,298000,298000,297500,39
20240828,141000,11822917000,298000,297500,298000,297000,493
20240828,140900,11676277000,297500,297500,298000,297500,457
20240828,140800,11540315000,297500,297500,298000,297500,43
20240828,140700,11527521500,297500,297500,298000,297500,47
20240828,140600,11513534000,298000,298000,298000,297500,236
20240828,140500,11443226500,298000,298000,298500,297500,100
20240828,140400,11413427000,298000,298000,298000,298000,70
20240828,140300,11392567000,298000,298000,298500,298000,81
20240828,140200,11368424500,298000,299500,299500,298000,266
20240828,140100,11289057000,298500,299000,299500,298500,90
20240828,140000,11262147500,299000,299000,299500,299000,49
20240828,135900,11247492500,299500,299000,299500,299000,44
20240828,135800,11234334500,299500,299000,299500,299000,131
20240828,135700,11195159500,299000,298500,299500,298500,241
20240828,135600,11123076500,299000,299000,299000,298500,52
20240828,135500,11107550000,298500,298500,299000,298500,113
20240828,135400,11073814500,299000,298500,299000,298500,96
20240828,135300,11045117000,298500,298000,299000,298000,90
20240828,135200,11018254000,298000,298500,298500,298000,36
20240828,135100,11007523500,298000,298500,299000,298000,100
20240828,135000,10977675500,298500,298500,299000,298500,147
20240828,134900,10933795000,298500,298000,298500,298000,33
20240828,134800,10923955500,298000,298000,298500,298000,47
20240828,134700,10909943500,298500,298500,298500,298000,83
20240828,134600,10885205500,298500,298000,298500,298000,160
20240828,134500,10837453500,298000,298000,298500,298000,166
20240828,134400,10787920500,298000,298500,299000,298000,110
20240828,134300,10755083000,298500,298500,299000,298500,123
20240828,134200,10718363500,299000,299000,299000,298500,39
20240828,134100,10706709500,299000,299000,299000,298500,64
20240828,134000,10687599500,298500,298500,298500,298500,6
20240828,133900,10685808500,298500,298500,299000,298500,184
20240828,133800,10630878500,298500,298500,299000,298500,92
20240828,133700,10603383000,298500,299000,299000,298500,245
20240828,133600,10530141000,298500,298500,299000,298500,71
20240828,133500,10508947000,298000,298500,299000,298000,49
20240828,133400,10494318000,298500,298500,299000,298500,147
20240828,133300,10450383500,298500,298500,299000,298500,31
20240828,133200,10441129500,298500,299000,299000,298500,89
20240828,133100,10414561000,299000,298500,300000,298000,726
20240828,133000,10197709000,298500,299500,300000,298500,870
20240828,132900,9937575500,299500,300000,300000,299500,146
20240828,132800,9893780500,300000,300000,300000,300000,84
20240828,132700,9868580500,300000,300000,300000,300000,40
20240828,132600,9856580500,300000,300000,300500,300000,33
20240828,132500,9846680000,300000,300000,300500,300000,172
20240828,132400,9795004500,300500,300500,301000,300000,299
20240828,132300,9705157500,300500,301000,301500,300500,234
20240828,132200,9634729500,300500,301000,301000,300500,35
20240828,132100,9624205500,301000,300500,301000,300500,255
20240828,132000,9547477500,300500,301000,301500,300500,259
20240828,131900,9469548500,301000,300500,301000,300000,699
20240828,131800,9259170000,300500,300500,300500,300500,106
20240828,131700,9227317000,300000,300000,300500,299000,466
20240828,131600,9087344000,299500,299500,299500,299000,94
20240828,131500,9059192500,299500,300000,300000,299500,256
20240828,131400,8982416500,300000,300000,300000,300000,111
20240828,131300,8949116500,300500,299500,300500,299500,186
20240828,131200,8893369000,299500,300000,300000,299500,58
20240828,131100,8875972500,300000,300000,300500,300000,48
20240828,131000,8861572000,300000,299000,300000,299000,596
20240828,130900,8682837000,299000,299500,299500,299000,116
20240828,130800,8648143000,299000,299000,299000,299000,24
20240828,130700,8640967000,299000,299000,299500,299000,158
20240828,130600,8593669500,299000,299000,299000,299000,84
20240828,130500,8568553500,298500,299000,299000,298500,93
20240828,130400,8540758500,299000,299500,299500,299000,29
20240828,130300,8532087000,299000,299000,299500,299000,87
20240828,130200,8506049000,299000,298500,299000,298500,160
20240828,130100,8458221000,298500,298500,298500,298500,71
20240828,130000,8437027500,298500,299000,299500,298500,69
20240828,125900,8416402500,299000,299000,299000,299000,19
20240828,125800,8410721500,299000,299000,299500,299000,161
20240828,125700,8362562500,299000,299000,299500,299000,183
20240828,125600,8307845000,299000,299000,299500,299000,69
20240828,125500,8287206500,299000,299500,299500,299000,59
20240828,125400,8269540000,299000,299500,300000,299000,74
20240828,125300,8247388500,299500,298500,299500,298500,288
20240828,125200,8161166500,298500,298500,298500,298500,43
20240828,125100,8148331000,299000,298500,299000,298500,94
20240828,125000,8120253000,299000,298500,299000,298500,149
20240828,124900,8075743000,298500,299000,299000,298500,55
20240828,124800,8059303500,299000,298500,299500,298500,368
20240828,124700,7949270000,298500,298500,299000,298500,44
20240828,124600,7936135500,298500,298500,298500,298000,113
20240828,124500,7902412500,298500,298500,298500,298500,27
20240828,124400,7894353000,298500,298500,299000,298500,33
20240828,124300,7884502000,298500,298000,298500,298000,188
20240828,124200,7828389500,298000,298000,298000,298000,63
20240828,124100,7809615500,298000,298000,298500,298000,43
20240828,124000,7796801000,298000,297500,298000,297500,77
20240828,123900,7773866000,297500,297500,298000,297500,71
20240828,123800,7752723500,297500,297500,298000,297500,41
20240828,123700,7740517000,297500,297500,298000,297500,84
20240828,123600,7715506500,297500,297500,298000,297500,62
20240828,123500,7697044500,297500,297000,297500,297000,41
20240828,123400,7684847500,297000,297000,297500,297000,106
20240828,123300,7653358500,297000,297500,297500,297000,26
20240828,123200,7645635000,297500,297000,297500,297000,71
20240828,123100,7624525000,298000,298000,298500,297000,1039
20240828,123000,7314854000,298000,299000,299000,298000,554
20240828,122900,7149468000,298500,298500,298500,298500,23
20240828,122800,7142602500,298500,299000,299500,298500,220
20240828,122700,7076830500,299000,299000,299500,299000,142
20240828,122600,7034354500,299000,299000,299000,299000,50
20240828,122500,7019404500,299000,299000,299500,299000,30
20240828,122400,7010434000,299000,299000,299500,299000,80
20240828,122300,6986503500,299000,299500,300000,299000,116
20240828,122200,6951764000,299500,299500,299500,299500,29
20240828,122100,6943078500,299500,299500,300000,299000,98
20240828,122000,6913710500,299500,299500,299500,299500,23
20240828,121900,6906822000,299500,299000,300500,299000,105
20240828,121800,6875373500,300500,299500,300500,299000,66
20240828,121700,6855607000,300000,299500,300500,299500,186
20240828,121600,6799815500,300000,299500,300000,299000,58
20240828,121500,6782448000,299500,299000,299500,298500,170
20240828,121400,6731623000,298500,298500,299000,298500,28
20240828,121300,6723264500,298500,299000,299000,298500,101
20240828,121200,6693078000,299000,299500,299500,299000,59
20240828,121100,6675436500,299000,299000,299000,299000,83
20240828,121000,6650619500,299000,299000,299500,299000,26
20240828,120900,6642843000,299000,299000,299000,299000,73
20240828,120800,6621016000,299000,299000,299500,299000,93
20240828,120700,6593208000,299000,299000,299500,298500,103
20240828,120600,6562382000,299000,299000,299000,299000,62
20240828,120500,6543844000,299000,299000,299500,299000,61
20240828,120400,6525604500,298500,299000,299000,298500,96
20240828,120300,6496907500,299000,299000,299000,299000,105
20240828,120200,6465512500,299000,299500,300000,299000,91
20240828,120100,6438273000,299000,298500,299500,298500,328
20240828,120000,6340205500,298500,299000,299000,298500,224
20240828,115900,6273231000,299000,300000,300000,299000,159
20240828,115800,6225619500,299500,299500,299500,299500,55
20240828,115700,6209147000,300000,300000,300000,299500,57
20240828,115600,6192053500,300000,299500,300000,299000,387
20240828,115500,6075988500,299000,299500,300000,299000,72
20240828,115400,6054433500,299500,299000,299500,299000,101
20240828,115300,6024214500,299000,299000,299000,299000,33
20240828,115200,6014347500,299000,299000,299500,299000,158
20240828,115100,5967091000,299000,299000,299500,299000,58
20240828,115000,5949742000,299000,299000,299500,299000,108
20240828,114900,5917411500,299000,299000,299500,299000,45
20240828,114800,5903956000,299500,299000,299500,299000,61
20240828,114700,5885712500,299000,299500,300000,299000,302
20240828,114600,5795265500,299000,299000,299000,298500,79
20240828,114500,5771648000,299500,299000,299500,299000,95
20240828,114400,5743242500,299000,299000,299000,299000,25
20240828,114300,5735767500,299000,299000,299500,299000,76
20240828,114200,5713031500,299000,299000,299500,299000,83
20240828,114100,5688191000,299000,299500,299500,299000,45
20240828,114000,5674728000,299000,298500,299500,298500,114
20240828,113900,5640619500,298500,299000,299500,298500,75
20240828,113800,5618196000,299000,299000,299000,298500,22
20240828,113700,5611621000,299000,299000,299000,298500,209
20240828,113600,5549138500,299000,299000,299500,299000,78
20240828,113500,5525816000,299000,299000,299000,299000,33
20240828,113400,5515949000,299000,299500,299500,299000,140
20240828,113300,5474046000,299000,299500,299500,299000,179
20240828,113200,5420480500,300000,299000,300000,299000,419
20240828,113100,5294992500,299500,299000,299500,299000,91
20240828,113000,5267759500,299000,299000,300000,299000,130
20240828,112900,5228859500,299000,299000,299500,299000,69
20240828,112800,5208204500,299500,299500,299500,299500,53
20240828,112700,5192331000,299500,299500,299500,299500,55
20240828,112600,5175858500,299500,300000,300000,299500,235
20240828,112500,5105453500,299500,299500,300000,299500,181
20240828,112400,5051199000,299500,299500,300000,299500,102
20240828,112300,5020625000,299500,299500,300000,299500,95
20240828,112200,4992141500,299500,299500,300000,299000,150
20240828,112100,4947216000,299500,299000,300000,298500,406
20240828,112000,4825512000,299000,299500,299500,298500,52
20240828,111900,4809965000,299500,299000,299500,299000,77
20240828,111800,4786930000,299000,299000,299500,299000,77
20240828,111700,4763905500,299000,299000,299000,299000,45
20240828,111600,4750450500,299000,298500,299500,298500,179
20240828,111500,4696933000,299000,299000,299000,298500,46
20240828,111400,4683191500,299000,299000,299000,299000,106
20240828,111300,4651497500,299000,299000,299500,299000,99
20240828,111200,4621870000,299000,299000,299000,298500,132
20240828,111100,4582404500,298500,299000,299000,298500,36
20240828,111000,4571650000,299000,298500,299500,298500,503
20240828,110900,4421220500,298500,298500,298500,298500,22
20240828,110800,4414653500,298500,298500,299000,298500,119
20240828,110700,4379087500,298500,298500,298500,298500,187
20240828,110600,4323268000,299000,299000,299000,298500,116
20240828,110500,4288592500,299000,299500,299500,299000,280
20240828,110400,4204757000,299500,300000,300000,299500,69
20240828,110300,4184080500,300000,299500,300000,299500,110
20240828,110200,4151117000,299500,300000,300000,299500,120
20240828,110100,4115132000,299500,299500,300000,299500,207
20240828,110000,4053070000,299500,300000,300000,299500,411
20240828,105900,3929789500,299500,299500,300000,299500,109
20240828,105800,3897143500,300000,299500,300000,299500,64
20240828,105700,3877967000,299500,299000,301000,299000,447
20240828,105600,3743826000,299000,299500,299500,299000,27
20240828,105500,3735747000,299500,299500,299500,299000,209
20240828,105400,3673196500,299500,299000,299500,299000,74
20240828,105300,3651057500,299000,299000,299500,299000,83
20240828,105200,3626216000,299000,299000,299500,299000,56
20240828,105100,3609459500,299500,299500,299500,299000,165
20240828,105000,3560090000,299500,299000,300000,299000,118
20240828,104900,3524749500,299000,299000,299500,299000,67
20240828,104800,3504715500,299000,298500,299500,298500,261
20240828,104700,3426606500,299000,299500,300000,298500,185
20240828,104600,3371239500,300000,300000,300500,299500,334
20240828,104500,3271031000,300000,300000,300500,300000,90
20240828,104400,3243995500,300000,299500,300000,299500,206
20240828,104300,3182233500,299500,299500,299500,299500,64
20240828,104200,3163065500,299500,299000,300000,299000,174
20240828,104100,3110974000,299000,299500,299500,299000,16
20240828,104000,3106189500,299500,299000,299500,299000,167
20240828,103900,3056225000,299000,299000,299500,299000,28
20240828,103800,3047850000,299000,299500,299500,299000,230
20240828,103700,2978972000,299500,299000,300500,299000,268
20240828,103600,2898605000,299000,298500,299500,298500,416
20240828,103500,2774154000,298500,299000,299000,298500,54
20240828,103400,2758016500,299000,299000,299500,299000,43
20240828,103300,2745159000,299000,299000,299500,299000,20
20240828,103200,2739177000,299000,299500,300000,299000,265
20240828,103100,2659776500,299500,300500,300500,299500,34
20240828,103000,2649577500,300000,300000,300000,300000,5
20240828,102900,2648077500,300000,300000,300000,300000,105
20240828,102800,2616577500,300000,300500,300500,300000,86
20240828,102700,2590767000,300500,299000,301000,299000,448
20240828,102600,2456390500,299000,299000,299000,299000,36
20240828,102500,2445626500,299500,299000,299500,299000,136
20240828,102400,2404927500,299000,299000,299500,299000,51
20240828,102300,2389667000,299000,299000,299000,299000,11
20240828,102200,2386378000,299000,299000,299500,299000,28
20240828,102100,2378005500,299000,299000,299000,298500,166
20240828,102000,2328387500,299000,299000,299500,299000,24
20240828,101900,2321203000,299000,299500,299500,299000,17
20240828,101800,2316116000,299000,299000,299500,298500,208
20240828,101700,2253876000,299000,298500,299000,298500,81
20240828,101600,2229693000,298500,298500,299000,298500,46
20240828,101500,2215961500,298500,298500,298500,298500,5
20240828,101400,2214469000,299000,298000,299000,298000,263
20240828,101300,2135990500,298000,298500,298500,298000,164
20240828,101200,2087092500,298500,299000,299000,298500,5
20240828,101100,2085599500,299000,299000,299000,298500,31
20240828,101000,2076341000,299000,298500,299000,298500,12
20240828,100900,2072757000,298500,299000,299000,298500,9
20240828,100800,2070069000,298500,298500,299000,298500,63
20240828,100700,2051238000,299000,298500,299000,298500,7
20240828,100600,2049148000,298500,298500,299000,298500,180
20240828,100500,1995370500,298500,298500,299000,298000,65
20240828,100400,1975945500,298500,298500,298500,298500,100
20240828,100300,1946095500,298500,298500,298500,298000,62
20240828,100200,1927589500,298000,298500,298500,298000,42
20240828,100100,1915055000,299000,298500,299000,298500,6
20240828,100000,1913263000,298500,298000,299000,298000,207
20240828,095900,1851536000,297500,297500,297500,297500,11
20240828,095800,1848263500,297500,297500,298000,297500,107
20240828,095700,1816419500,297500,298000,298000,297500,93
20240828,095600,1788707500,298000,298500,298500,298000,8
20240828,095500,1786322500,298000,298000,298500,298000,41
20240828,095400,1774094500,298000,298000,298500,298000,40
20240828,095300,1762159000,298000,298000,298000,298000,4
20240828,095200,1760967000,298000,298000,298500,297500,109
20240828,095100,1728483500,297500,297000,297500,297000,145
20240828,095000,1685347000,297000,297000,297000,297000,28
20240828,094900,1677031000,297000,297000,297500,297000,16
20240828,094800,1672274000,297500,296500,297500,296500,42
20240828,094700,1659800000,296500,296500,296500,296500,152
20240828,094600,1614732000,296500,297000,297000,296500,76
20240828,094500,1592197000,297000,297000,297000,296500,36
20240828,094400,1581507500,296500,296500,296500,296500,22
20240828,094300,1574984500,296500,296500,296500,296500,14
20240828,094200,1570833500,296500,296500,296500,296000,238
20240828,094100,1500274000,296000,296500,296500,296000,55
20240828,094000,1483969500,296500,297000,297000,296500,28
20240828,093900,1475665500,296500,297500,297500,296500,53
20240828,093800,1459949000,296500,296500,296500,296500,19
20240828,093700,1454315500,296500,297000,297500,296500,11
20240828,093600,1451049500,297500,297500,297500,297500,2
20240828,093500,1450454500,297500,297500,297500,296500,8
20240828,093400,1448080500,296000,296000,297000,296000,327
20240828,093300,1351211000,295500,296000,296000,295500,11
20240828,093200,1347959000,296000,295500,296000,295500,7
20240828,093100,1345889500,296000,296000,296000,296000,33
20240828,093000,1336121500,296000,296000,296000,295500,78
20240828,092900,1313053500,296000,296000,296000,296000,47
20240828,092800,1299141500,296000,297000,297000,296000,500
20240828,092700,1151025000,297000,297000,297000,297000,104
20240828,092600,1120137000,297500,297000,297500,296500,192
20240828,092500,1063120000,296500,296500,296500,296500,14
20240828,092400,1058969000,296500,296500,297000,296500,20
20240828,092300,1053038500,297000,296500,297000,296500,16
20240828,092200,1048293500,296500,297000,297000,296500,38
20240828,092100,1037025500,296500,296500,296500,296000,293
20240828,092000,950183000,296000,296500,296500,296000,160
20240828,091900,902754500,296500,296500,297000,296500,18
20240828,091800,897417000,296500,296500,297000,296500,177
20240828,091700,844936000,296500,296500,296500,296500,129
20240828,091600,806687500,296500,297000,297000,296500,723
20240828,091500,592092500,297500,297500,297500,297500,143
20240828,091400,549550000,298000,298000,298000,298000,229
20240828,091300,481308000,298000,297500,298000,297000,32
20240828,091200,471794000,297500,297500,297500,297500,9
20240828,091100,469116500,298000,298000,298000,298000,10
20240828,091000,466136500,297500,297500,297500,297500,153
20240828,090900,420619000,297500,298000,298000,297500,464
20240828,090800,282449500,298000,299000,299000,298000,71
20240828,090700,261252000,299500,298500,299500,298500,27
20240828,090600,253186500,299500,299500,299500,299500,3
20240828,090500,252288000,299000,299000,299000,299000,63
20240828,090400,233451000,299500,298000,299500,298000,144
20240828,090300,190428500,298500,298500,298500,298000,67
20240828,090200,170438500,298500,297500,298500,297500,163
20240828,090100,121844000,297500,298000,298000,297000,254
20240828,090000,46312000,298000,299000,299500,298000,150