KissMeData/257720/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,204800,58856493550,39550,39550,39550,39550,18264
20240827,204700,58856493550,39550,39550,39550,39550,0
20240827,204600,58856493550,39550,39550,39550,39550,0
20240827,204500,58856493550,39550,39550,39550,39550,0
20240827,204400,58856493550,39550,39550,39550,39550,0
20240827,204300,58856493550,39550,39550,39550,39550,0
20240827,204200,58856493550,39550,39550,39550,39550,0
20240827,204100,58856493550,39550,39550,39550,39550,0
20240827,204000,58856493550,39550,39550,39550,39550,0
20240827,203900,58856493550,39550,39550,39550,39550,0
20240827,203800,58856493550,39550,39550,39550,39550,0
20240827,203700,58856493550,39550,39550,39550,39550,0
20240827,203600,58856493550,39550,39550,39550,39550,0
20240827,203500,58856493550,39550,39550,39550,39550,0
20240827,203400,58856493550,39550,39550,39550,39550,0
20240827,203300,58856493550,39550,39550,39550,39550,0
20240827,203200,58856493550,39550,39550,39550,39550,0
20240827,203100,58856493550,39550,39550,39550,39550,0
20240827,203000,58856493550,39550,39550,39550,39550,0
20240827,202900,58856493550,39550,39550,39550,39550,0
20240827,202800,58856493550,39550,39550,39550,39550,0
20240827,202700,58856493550,39550,39550,39550,39550,0
20240827,202600,58856493550,39550,39550,39550,39550,0
20240827,202500,58856493550,39550,39550,39550,39550,0
20240827,202400,58856493550,39550,39550,39550,39550,0
20240827,202300,58856493550,39550,39550,39550,39550,0
20240827,202200,58856493550,39550,39550,39550,39550,0
20240827,202100,58856493550,39550,39550,39550,39550,0
20240827,202000,58856493550,39550,39550,39550,39550,0
20240827,201900,58856493550,39550,39550,39550,39550,0
20240827,201800,58856493550,39550,39550,39550,39550,18264
20240827,201700,58856493550,39550,39550,39550,39550,0
20240827,201600,58856493550,39550,39550,39550,39550,0
20240827,201500,58856493550,39550,39550,39550,39550,0
20240827,201400,58856493550,39550,39550,39550,39550,0
20240827,201300,58856493550,39550,39550,39550,39550,0
20240827,201200,58856493550,39550,39550,39550,39550,0
20240827,201100,58856493550,39550,39550,39550,39550,0
20240827,201000,58856493550,39550,39550,39550,39550,0
20240827,200900,58856493550,39550,39550,39550,39550,0
20240827,200800,58856493550,39550,39550,39550,39550,0
20240827,200700,58856493550,39550,39550,39550,39550,0
20240827,200600,58856493550,39550,39550,39550,39550,0
20240827,200500,58856493550,39550,39550,39550,39550,0
20240827,200400,58856493550,39550,39550,39550,39550,0
20240827,200300,58856493550,39550,39550,39550,39550,0
20240827,200200,58856493550,39550,39550,39550,39550,0
20240827,200100,58856493550,39550,39550,39550,39550,0
20240827,200000,58856493550,39550,39550,39550,39550,0
20240827,195900,58856493550,39550,39550,39550,39550,0
20240827,195800,58856493550,39550,39550,39550,39550,0
20240827,195700,58856493550,39550,39550,39550,39550,0
20240827,195600,58856493550,39550,39550,39550,39550,0
20240827,195500,58856493550,39550,39550,39550,39550,0
20240827,195400,58856493550,39550,39550,39550,39550,0
20240827,195300,58856493550,39550,39550,39550,39550,0
20240827,195200,58856493550,39550,39550,39550,39550,0
20240827,195100,58856493550,39550,39550,39550,39550,0
20240827,195000,58856493550,39550,39550,39550,39550,0
20240827,194900,58856493550,39550,39550,39550,39550,0
20240827,194800,58856493550,39550,39550,39550,39550,18264
20240827,194700,58856493550,39550,39550,39550,39550,0
20240827,194600,58856493550,39550,39550,39550,39550,0
20240827,194500,58856493550,39550,39550,39550,39550,0
20240827,194400,58856493550,39550,39550,39550,39550,0
20240827,194300,58856493550,39550,39550,39550,39550,0
20240827,194200,58856493550,39550,39550,39550,39550,0
20240827,194100,58856493550,39550,39550,39550,39550,0
20240827,194000,58856493550,39550,39550,39550,39550,0
20240827,193900,58856493550,39550,39550,39550,39550,0
20240827,193800,58856493550,39550,39550,39550,39550,0
20240827,193700,58856493550,39550,39550,39550,39550,0
20240827,193600,58856493550,39550,39550,39550,39550,0
20240827,193500,58856493550,39550,39550,39550,39550,0
20240827,193400,58856493550,39550,39550,39550,39550,0
20240827,193300,58856493550,39550,39550,39550,39550,0
20240827,193200,58856493550,39550,39550,39550,39550,0
20240827,193100,58856493550,39550,39550,39550,39550,0
20240827,193000,58856493550,39550,39550,39550,39550,0
20240827,192900,58856493550,39550,39550,39550,39550,0
20240827,192800,58856493550,39550,39550,39550,39550,0
20240827,192700,58856493550,39550,39550,39550,39550,0
20240827,192600,58856493550,39550,39550,39550,39550,0
20240827,192500,58856493550,39550,39550,39550,39550,0
20240827,192400,58856493550,39550,39550,39550,39550,0
20240827,192300,58856493550,39550,39550,39550,39550,0
20240827,192200,58856493550,39550,39550,39550,39550,0
20240827,192100,58856493550,39550,39550,39550,39550,0
20240827,192000,58856493550,39550,39550,39550,39550,0
20240827,191900,58856493550,39550,39550,39550,39550,0
20240827,191800,58856493550,39550,39550,39550,39550,18264
20240827,191700,58856493550,39550,39550,39550,39550,0
20240827,191600,58856493550,39550,39550,39550,39550,0
20240827,191500,58856493550,39550,39550,39550,39550,0
20240827,191400,58856493550,39550,39550,39550,39550,0
20240827,191300,58856493550,39550,39550,39550,39550,0
20240827,191200,58856493550,39550,39550,39550,39550,0
20240827,191100,58856493550,39550,39550,39550,39550,0
20240827,191000,58856493550,39550,39550,39550,39550,0
20240827,190900,58856493550,39550,39550,39550,39550,0
20240827,190800,58856493550,39550,39550,39550,39550,0
20240827,190700,58856493550,39550,39550,39550,39550,0
20240827,190600,58856493550,39550,39550,39550,39550,0
20240827,190500,58856493550,39550,39550,39550,39550,0
20240827,190400,58856493550,39550,39550,39550,39550,0
20240827,190300,58856493550,39550,39550,39550,39550,0
20240827,190200,58856493550,39550,39550,39550,39550,0
20240827,190100,58856493550,39550,39550,39550,39550,0
20240827,190000,58856493550,39550,39550,39550,39550,0
20240827,185900,58856493550,39550,39550,39550,39550,0
20240827,185800,58856493550,39550,39550,39550,39550,0
20240827,185700,58856493550,39550,39550,39550,39550,0
20240827,185600,58856493550,39550,39550,39550,39550,0
20240827,185500,58856493550,39550,39550,39550,39550,0
20240827,185400,58856493550,39550,39550,39550,39550,0
20240827,185300,58856493550,39550,39550,39550,39550,0
20240827,185200,58856493550,39550,39550,39550,39550,0
20240827,185100,58856493550,39550,39550,39550,39550,0
20240827,185000,58856493550,39550,39550,39550,39550,0
20240827,184900,58856493550,39550,39550,39550,39550,0
20240827,184800,58856493550,39550,39550,39550,39550,18264
20240827,184700,58856493550,39550,39550,39550,39550,0
20240827,184600,58856493550,39550,39550,39550,39550,0
20240827,184500,58856493550,39550,39550,39550,39550,0
20240827,184400,58856493550,39550,39550,39550,39550,0
20240827,184300,58856493550,39550,39550,39550,39550,0
20240827,184200,58856493550,39550,39550,39550,39550,0
20240827,184100,58856493550,39550,39550,39550,39550,0
20240827,184000,58856493550,39550,39550,39550,39550,0
20240827,183900,58856493550,39550,39550,39550,39550,0
20240827,183800,58856493550,39550,39550,39550,39550,0
20240827,183700,58856493550,39550,39550,39550,39550,0
20240827,183600,58856493550,39550,39550,39550,39550,0
20240827,183500,58856493550,39550,39550,39550,39550,0
20240827,183400,58856493550,39550,39550,39550,39550,0
20240827,183300,58856493550,39550,39550,39550,39550,0
20240827,183200,58856493550,39550,39550,39550,39550,0
20240827,183100,58856493550,39550,39550,39550,39550,0
20240827,183000,58856493550,39550,39550,39550,39550,0
20240827,182900,58856493550,39550,39550,39550,39550,0
20240827,182800,58856493550,39550,39550,39550,39550,0
20240827,182700,58856493550,39550,39550,39550,39550,0
20240827,182600,58856493550,39550,39550,39550,39550,0
20240827,182500,58856493550,39550,39550,39550,39550,0
20240827,182400,58856493550,39550,39550,39550,39550,0
20240827,182300,58856493550,39550,39550,39550,39550,0
20240827,182200,58856493550,39550,39550,39550,39550,0
20240827,182100,58856493550,39550,39550,39550,39550,0
20240827,182000,58856493550,39550,39550,39550,39550,0
20240827,181900,58856493550,39550,39550,39550,39550,0
20240827,181800,58856493550,39550,39550,39550,39550,18264
20240827,181700,58856493550,39550,39550,39550,39550,0
20240827,181600,58856493550,39550,39550,39550,39550,0
20240827,181500,58856493550,39550,39550,39550,39550,0
20240827,181400,58856493550,39550,39550,39550,39550,0
20240827,181300,58856493550,39550,39550,39550,39550,0
20240827,181200,58856493550,39550,39550,39550,39550,0
20240827,181100,58856493550,39550,39550,39550,39550,0
20240827,181000,58856493550,39550,39550,39550,39550,0
20240827,180900,58856493550,39550,39550,39550,39550,0
20240827,180800,58856493550,39550,39550,39550,39550,0
20240827,180700,58856493550,39550,39550,39550,39550,0
20240827,180600,58856493550,39550,39550,39550,39550,0
20240827,180500,58856493550,39550,39550,39550,39550,0
20240827,180400,58856493550,39550,39550,39550,39550,0
20240827,180300,58856493550,39550,39550,39550,39550,0
20240827,180200,58856493550,39550,39550,39550,39550,0
20240827,180100,58856493550,39550,39550,39550,39550,0
20240827,180000,58856493550,39550,39550,39550,39550,0
20240827,175900,58856493550,39550,39550,39550,39550,0
20240827,175800,58856493550,39550,39550,39550,39550,0
20240827,175700,58856493550,39550,39550,39550,39550,0
20240827,175600,58856493550,39550,39550,39550,39550,0
20240827,175500,58856493550,39550,39550,39550,39550,0
20240827,175400,58856493550,39550,39550,39550,39550,0
20240827,175300,58856493550,39550,39550,39550,39550,0
20240827,175200,58856493550,39550,39550,39550,39550,0
20240827,175100,58856493550,39550,39550,39550,39550,0
20240827,175000,58856493550,39550,39550,39550,39550,0
20240827,174900,58856493550,39550,39550,39550,39550,0
20240827,174800,58856493550,39550,39550,39550,39550,18264
20240827,174700,58856493550,39550,39550,39550,39550,0
20240827,174600,58856493550,39550,39550,39550,39550,0
20240827,174500,58856493550,39550,39550,39550,39550,0
20240827,174400,58856493550,39550,39550,39550,39550,0
20240827,174300,58856493550,39550,39550,39550,39550,0
20240827,174200,58856493550,39550,39550,39550,39550,0
20240827,174100,58856493550,39550,39550,39550,39550,0
20240827,174000,58856493550,39550,39550,39550,39550,0
20240827,173900,58856493550,39550,39550,39550,39550,0
20240827,173800,58856493550,39550,39550,39550,39550,0
20240827,173700,58856493550,39550,39550,39550,39550,0
20240827,173600,58856493550,39550,39550,39550,39550,0
20240827,173500,58856493550,39550,39550,39550,39550,0
20240827,173400,58856493550,39550,39550,39550,39550,0
20240827,173300,58856493550,39550,39550,39550,39550,0
20240827,173200,58856493550,39550,39550,39550,39550,0
20240827,173100,58856493550,39550,39550,39550,39550,0
20240827,173000,58856493550,39550,39550,39550,39550,0
20240827,172900,58856493550,39550,39550,39550,39550,0
20240827,172800,58856493550,39550,39550,39550,39550,0
20240827,172700,58856493550,39550,39550,39550,39550,0
20240827,172600,58856493550,39550,39550,39550,39550,0
20240827,172500,58856493550,39550,39550,39550,39550,0
20240827,172400,58856493550,39550,39550,39550,39550,0
20240827,172300,58856493550,39550,39550,39550,39550,0
20240827,172200,58856493550,39550,39550,39550,39550,0
20240827,172100,58856493550,39550,39550,39550,39550,0
20240827,172000,58856493550,39550,39550,39550,39550,0
20240827,171900,58856493550,39550,39550,39550,39550,0
20240827,171800,58856493550,39550,39550,39550,39550,18264
20240827,171700,58856493550,39550,39550,39550,39550,0
20240827,171600,58856493550,39550,39550,39550,39550,0
20240827,171500,58856493550,39550,39550,39550,39550,0
20240827,171400,58856493550,39550,39550,39550,39550,0
20240827,171300,58856493550,39550,39550,39550,39550,0
20240827,171200,58856493550,39550,39550,39550,39550,0
20240827,171100,58856493550,39550,39550,39550,39550,0
20240827,171000,58856493550,39550,39550,39550,39550,0
20240827,170900,58856493550,39550,39550,39550,39550,0
20240827,170800,58856493550,39550,39550,39550,39550,0
20240827,170700,58856493550,39550,39550,39550,39550,0
20240827,170600,58856493550,39550,39550,39550,39550,0
20240827,170500,58856493550,39550,39550,39550,39550,0
20240827,170400,58856493550,39550,39550,39550,39550,0
20240827,170300,58856493550,39550,39550,39550,39550,0
20240827,170200,58856493550,39550,39550,39550,39550,0
20240827,170100,58856493550,39550,39550,39550,39550,0
20240827,170000,58856493550,39550,39550,39550,39550,0
20240827,165900,58856493550,39550,39550,39550,39550,0
20240827,165800,58856493550,39550,39550,39550,39550,0
20240827,165700,58856493550,39550,39550,39550,39550,0
20240827,165600,58856493550,39550,39550,39550,39550,0
20240827,165500,58856493550,39550,39550,39550,39550,0
20240827,165400,58856493550,39550,39550,39550,39550,0
20240827,165300,58856493550,39550,39550,39550,39550,0
20240827,165200,58856493550,39550,39550,39550,39550,0
20240827,165100,58856493550,39550,39550,39550,39550,0
20240827,165000,58856493550,39550,39550,39550,39550,0
20240827,164900,58856493550,39550,39550,39550,39550,0
20240827,164800,58856493550,39550,39550,39550,39550,18264
20240827,164700,58856493550,39550,39550,39550,39550,0
20240827,164600,58856493550,39550,39550,39550,39550,0
20240827,164500,58856493550,39550,39550,39550,39550,0
20240827,164400,58856493550,39550,39550,39550,39550,0
20240827,164300,58856493550,39550,39550,39550,39550,0
20240827,164200,58856493550,39550,39550,39550,39550,0
20240827,164100,58856493550,39550,39550,39550,39550,0
20240827,164000,58856493550,39550,39550,39550,39550,0
20240827,163900,58856493550,39550,39550,39550,39550,0
20240827,163800,58856493550,39550,39550,39550,39550,0
20240827,163700,58856493550,39550,39550,39550,39550,0
20240827,163600,58856493550,39550,39550,39550,39550,0
20240827,163500,58856493550,39550,39550,39550,39550,0
20240827,163400,58856493550,39550,39550,39550,39550,0
20240827,163300,58856493550,39550,39550,39550,39550,0
20240827,163200,58856493550,39550,39550,39550,39550,0
20240827,163100,58856493550,39550,39550,39550,39550,0
20240827,163000,58856493550,39550,39550,39550,39550,0
20240827,162900,58856493550,39550,39550,39550,39550,0
20240827,162800,58856493550,39550,39550,39550,39550,0
20240827,162700,58856493550,39550,39550,39550,39550,0
20240827,162600,58856493550,39550,39550,39550,39550,0
20240827,162500,58856493550,39550,39550,39550,39550,0
20240827,162400,58856493550,39550,39550,39550,39550,0
20240827,162300,58856493550,39550,39550,39550,39550,0
20240827,162200,58856493550,39550,39550,39550,39550,0
20240827,162100,58856493550,39550,39550,39550,39550,0
20240827,162000,58856493550,39550,39550,39550,39550,0
20240827,161900,58856493550,39550,39550,39550,39550,0
20240827,161800,58856493550,39550,39550,39550,39550,18264
20240827,161700,58856493550,39550,39550,39550,39550,0
20240827,161600,58856493550,39550,39550,39550,39550,0
20240827,161500,58856493550,39550,39550,39550,39550,0
20240827,161400,58856493550,39550,39550,39550,39550,0
20240827,161300,58856493550,39550,39550,39550,39550,0
20240827,161200,58856493550,39550,39550,39550,39550,0
20240827,161100,58856493550,39550,39550,39550,39550,0
20240827,161000,58856493550,39550,39550,39550,39550,0
20240827,160900,58856493550,39550,39550,39550,39550,0
20240827,160800,58856493550,39550,39550,39550,39550,0
20240827,160700,58856493550,39550,39550,39550,39550,0
20240827,160600,58856493550,39550,39550,39550,39550,0
20240827,160500,58856493550,39550,39550,39550,39550,0
20240827,160400,58856493550,39550,39550,39550,39550,0
20240827,160300,58856493550,39550,39550,39550,39550,0
20240827,160200,58856493550,39550,39550,39550,39550,0
20240827,160100,58856493550,39550,39550,39550,39550,0
20240827,160000,58856493550,39550,39550,39550,39550,0
20240827,155900,58856493550,39550,39550,39550,39550,0
20240827,155800,58856493550,39550,39550,39550,39550,0
20240827,155700,58856493550,39550,39550,39550,39550,0
20240827,155600,58856493550,39550,39550,39550,39550,0
20240827,155500,58856493550,39550,39550,39550,39550,0
20240827,155400,58856493550,39550,39550,39550,39550,0
20240827,155300,58856493550,39550,39550,39550,39550,0
20240827,155200,58856493550,39550,39550,39550,39550,0
20240827,155100,58856493550,39550,39550,39550,39550,0
20240827,155000,58856493550,39550,39550,39550,39550,0
20240827,154900,58856493550,39550,39550,39550,39550,0
20240827,154800,58856493550,39550,39550,39550,39550,18264
20240827,154700,58856493550,39550,39550,39550,39550,0
20240827,154600,58856493550,39550,39550,39550,39550,0
20240827,154500,58856493550,39550,39550,39550,39550,0
20240827,154400,58856493550,39550,39550,39550,39550,0
20240827,154300,58856493550,39550,39550,39550,39550,0
20240827,154200,58856493550,39550,39550,39550,39550,0
20240827,154100,58856493550,39550,39550,39550,39550,0
20240827,154000,58856493550,39550,39550,39550,39550,0
20240827,153900,58856493550,39550,39550,39550,39550,0
20240827,153800,58856493550,39550,39550,39550,39550,0
20240827,153700,58856493550,39550,39550,39550,39550,0
20240827,153600,58856493550,39550,39550,39550,39550,0
20240827,153500,58856493550,39550,39550,39550,39550,0
20240827,153400,58856493550,39550,39550,39550,39550,0
20240827,153300,58856493550,39550,39550,39550,39550,0
20240827,153200,58856493550,39550,39550,39550,39550,0
20240827,153100,58856493550,39550,39550,39550,39550,0
20240827,153000,58856493550,39550,39550,39550,39550,18264
20240827,152900,58134152350,39550,39550,39550,39550,0
20240827,152800,58134152350,39550,39550,39550,39550,0
20240827,152700,58134152350,39550,39550,39550,39550,0
20240827,152600,58134152350,39550,39550,39550,39550,0
20240827,152500,58134152350,39550,39550,39550,39550,0
20240827,152400,58134152350,39550,39550,39550,39550,0
20240827,152300,58134152350,39550,39550,39550,39550,0
20240827,152200,58134152350,39550,39550,39550,39550,0
20240827,152100,58134152350,39550,39550,39550,39550,0
20240827,152000,58134152350,39550,39550,39550,39550,0
20240827,151900,58134152350,39550,39550,39600,39500,7388
20240827,151800,57841945350,39550,39550,39550,39500,5332
20240827,151700,57631299950,39500,39600,39600,39500,4152
20240827,151600,57467100650,39600,39600,39650,39550,8528
20240827,151500,57129354650,39600,39650,39700,39600,3534
20240827,151400,56989366850,39650,39650,39700,39650,1916
20240827,151300,56913391200,39650,39700,39700,39650,3707
20240827,151200,56766394500,39700,39650,39750,39650,5350
20240827,151100,56553997500,39700,39750,39750,39650,4109
20240827,151000,56390880400,39750,39750,39750,39700,4903
20240827,150900,56196169300,39750,39800,39800,39700,4475
20240827,150800,56018250700,39750,39850,39900,39750,9558
20240827,150700,55637765200,39850,40000,40000,39800,8191
20240827,150600,55311039650,39950,40050,40050,39950,3590
20240827,150500,55167505300,40050,40050,40100,40000,3487
20240827,150400,55027893800,40100,40100,40100,40050,3138
20240827,150300,54902139000,40100,40050,40100,40050,1510
20240827,150200,54841608700,40100,40100,40150,40050,2342
20240827,150100,54747680150,40100,40150,40150,40050,2750
20240827,150000,54637389150,40150,40100,40150,40050,4340
20240827,145900,54463362800,40100,40100,40100,40050,1753
20240827,145800,54393077100,40100,40050,40100,40050,2200
20240827,145700,54304864600,40050,40050,40100,40000,1981
20240827,145600,54225503250,40050,39900,40050,39900,20876
20240827,145500,53390656300,39950,39950,39950,39900,2279
20240827,145400,53299634950,39950,39900,39950,39900,1470
20240827,145300,53240970300,39900,39850,39950,39850,8273
20240827,145200,52910872050,39900,39900,39900,39850,3578
20240827,145100,52768246550,39900,39950,39950,39900,2162
20240827,145000,52681954850,39950,39950,39950,39900,1516
20240827,144900,52621438050,39950,39900,39950,39900,542
20240827,144800,52599799700,39900,39900,39950,39900,1162
20240827,144700,52553411650,39900,39950,39950,39900,907
20240827,144600,52517201400,39950,39850,39950,39850,4623
20240827,144500,52332756150,39900,39900,39900,39850,869
20240827,144400,52298108050,39900,39900,39900,39850,565
20240827,144300,52275575700,39850,39850,39900,39850,1787
20240827,144200,52204293800,39850,39800,39900,39800,1332
20240827,144100,52151221650,39850,39750,39850,39750,2324
20240827,144000,52058676950,39750,39800,39800,39750,596
20240827,143900,52034981150,39800,39750,39800,39750,1461
20240827,143800,51976896700,39750,39750,39800,39700,3865
20240827,143700,51823261750,39750,39700,39750,39700,1646
20240827,143600,51757879450,39750,39750,39800,39700,3820
20240827,143500,51606023650,39750,39800,39850,39750,6502
20240827,143400,51347118850,39850,39800,39850,39800,2340
20240827,143300,51253975450,39800,39850,39850,39800,897
20240827,143200,51218261600,39850,39800,39850,39800,2071
20240827,143100,51135816400,39800,39800,39850,39800,1285
20240827,143000,51084648850,39850,39850,39850,39800,342
20240827,142900,51071029600,39850,39850,39900,39800,1022
20240827,142800,51030317150,39850,39850,39850,39800,523
20240827,142700,51009495850,39850,39900,39900,39800,2143
20240827,142600,50924091550,39900,39900,39900,39850,1016
20240827,142500,50883584400,39900,39900,39900,39850,780
20240827,142400,50852466450,39900,39900,39900,39850,1342
20240827,142300,50798951900,39900,39900,39900,39850,1918
20240827,142200,50722455350,39850,39850,39900,39800,668
20240827,142100,50695839600,39850,39850,39900,39850,1003
20240827,142000,50655856750,39900,39850,39900,39850,2397
20240827,141900,50560334550,39900,39850,39900,39850,992
20240827,141800,50520796950,39900,39850,39900,39850,989
20240827,141700,50481376550,39900,39800,39900,39800,2726
20240827,141600,50372744150,39850,39850,39850,39800,914
20240827,141500,50336329300,39850,39850,39850,39800,462
20240827,141400,50317921850,39800,39850,39900,39800,1674
20240827,141300,50251274150,39900,39900,39900,39850,375
20240827,141200,50236326200,39900,39900,39900,39850,2682
20240827,141100,50129378900,39900,39900,39900,39800,337
20240827,141000,50115945850,39850,39900,39900,39800,1134
20240827,140900,50070754550,39900,39850,39900,39850,503
20240827,140800,50050692500,39900,39900,39900,39800,1404
20240827,140700,49994741300,39850,39850,39900,39800,4398
20240827,140600,49819570000,39850,39850,39900,39850,846
20240827,140500,49785854550,39850,39850,39900,39850,1264
20240827,140400,49735478750,39900,39900,39950,39850,1055
20240827,140300,49693385150,39900,39900,39950,39900,811
20240827,140200,49661018100,39900,39950,39950,39900,421
20240827,140100,49644215500,39950,39950,39950,39900,995
20240827,140000,49604471650,39900,39900,39950,39900,584
20240827,135900,49581164600,39900,39900,39950,39850,2231
20240827,135800,49492143400,39900,39850,39900,39800,919
20240827,135700,49455516200,39850,39800,39850,39800,1185
20240827,135600,49408318450,39850,39850,39850,39800,770
20240827,135500,49377663900,39850,39850,39850,39800,582
20240827,135400,49354491700,39850,39850,39850,39800,593
20240827,135300,49330865850,39850,39900,39900,39800,1321
20240827,135200,49278219050,39900,39700,39900,39700,4135
20240827,135100,49113613050,39700,39750,39800,39700,2980
20240827,135000,48995226200,39750,39800,39850,39750,1551
20240827,134900,48933514600,39800,39900,39900,39800,3875
20240827,134800,48779211650,39900,39850,39900,39850,678
20240827,134700,48752181350,39900,39900,39900,39850,512
20240827,134600,48731775050,39850,39950,39950,39850,2407
20240827,134500,48635798750,39950,39900,39950,39850,767
20240827,134400,48605174150,39900,39950,39950,39850,707
20240827,134300,48576956100,39950,39950,39950,39850,1522
20240827,134200,48516254650,39900,39900,39950,39900,1080
20240827,134100,48473142750,39900,39950,40000,39850,6878
20240827,134000,48198621250,39950,40150,40150,39950,10006
20240827,133900,47797985500,40150,39950,40150,39950,8338
20240827,133800,47464031600,40000,40000,40000,39950,8164
20240827,133700,47137475900,40000,40000,40000,39950,1608
20240827,133600,47073190650,40000,39950,40000,39950,2884
20240827,133500,46957852900,40000,39950,40000,39900,5765
20240827,133400,46727548950,39900,39900,39950,39900,429
20240827,133300,46710421650,39950,39900,39950,39900,980
20240827,133200,46671285400,39950,39900,39950,39900,823
20240827,133100,46638439950,39900,39900,39950,39900,1401
20240827,133000,46582519200,39950,39950,39950,39900,1900
20240827,132900,46506692400,39950,39900,39950,39900,2492
20240827,132800,46407147300,39950,39900,39950,39900,1394
20240827,132700,46351517600,39950,39950,39950,39900,676
20240827,132600,46324523250,39950,39850,39950,39850,5698
20240827,132500,46097136200,39850,39800,39900,39750,6555
20240827,132400,45836185550,39750,39800,39800,39750,829
20240827,132300,45803230200,39800,39750,39800,39750,333
20240827,132200,45789980800,39800,39850,39850,39750,1697
20240827,132100,45722407400,39850,39850,39850,39800,1202
20240827,132000,45674562600,39850,39850,39850,39800,458
20240827,131900,45656321300,39850,39850,39850,39800,956
20240827,131800,45618244650,39850,39800,39850,39800,319
20240827,131700,45605538700,39800,39850,39850,39800,392
20240827,131600,45589919600,39850,39850,39850,39800,1654
20240827,131500,45524010100,39850,39850,39850,39800,1726
20240827,131400,45455230600,39850,39850,39850,39800,390
20240827,131300,45439699550,39800,39800,39850,39750,2964
20240827,131200,45321677800,39800,39800,39850,39750,1150
20240827,131100,45275905950,39800,39800,39850,39800,2212
20240827,131000,45187834000,39800,39600,39850,39600,7620
20240827,130900,44884859750,39650,39650,39650,39600,161
20240827,130800,44878478400,39600,39650,39700,39600,846
20240827,130700,44844914000,39650,39700,39700,39550,4366
20240827,130600,44671943350,39700,39650,39700,39650,438
20240827,130500,44654556250,39650,39700,39750,39650,438
20240827,130400,44637166000,39700,39800,39800,39650,1982
20240827,130300,44558443850,39750,39700,39800,39700,839
20240827,130200,44525104100,39700,39700,39750,39700,966
20240827,130100,44486740300,39700,39700,39750,39700,476
20240827,130000,44467830150,39700,39650,39700,39650,428
20240827,125900,44450841700,39700,39700,39700,39650,178
20240827,125800,44443781950,39700,39700,39700,39600,992
20240827,125700,44404464800,39650,39600,39650,39600,1124
20240827,125600,44359912500,39650,39600,39650,39600,399
20240827,125500,44344108050,39650,39700,39700,39600,1449
20240827,125400,44286645550,39700,39650,39700,39650,677
20240827,125300,44259793100,39700,39750,39750,39650,858
20240827,125200,44225731300,39750,39750,39800,39750,1484
20240827,125100,44166716200,39800,39850,39850,39750,4292
20240827,125000,43995891400,39850,39900,39950,39850,3750
20240827,124900,43846345650,39900,39900,39950,39850,4334
20240827,124800,43673406250,39950,39900,39950,39900,2237
20240827,124700,43584116550,39950,39850,39950,39800,4883
20240827,124600,43389386100,39800,39700,39900,39650,13426
20240827,124500,42855496700,39650,39650,39700,39650,2230
20240827,124400,42767071700,39650,39700,39700,39650,2702
20240827,124300,42659804100,39750,39700,39750,39700,890
20240827,124200,42624449550,39750,39700,39750,39650,682
20240827,124100,42597375250,39700,39750,39850,39650,4369
20240827,124000,42423669150,39750,39600,39800,39600,8519
20240827,123900,42084964500,39600,39700,39700,39550,1838
20240827,123800,42012075700,39700,39650,39700,39500,5318
20240827,123700,41801175100,39650,39600,39650,39500,2893
20240827,123600,41686627100,39600,39550,39600,39550,695
20240827,123500,41659131500,39550,39500,39600,39500,849
20240827,123400,41625557150,39550,39550,39550,39500,398
20240827,123300,41609816300,39550,39450,39550,39450,3198
20240827,123200,41483494000,39450,39450,39500,39400,987
20240827,123100,41444561450,39400,39450,39450,39400,181
20240827,123000,41437425000,39450,39400,39500,39400,1699
20240827,122900,41370399350,39450,39450,39450,39400,199
20240827,122800,41362555000,39400,39450,39450,39400,3828
20240827,122700,41211707500,39400,39450,39450,39400,614
20240827,122600,41187500800,39400,39400,39450,39400,159
20240827,122500,41181234950,39450,39350,39450,39350,899
20240827,122400,41145813850,39400,39400,39450,39350,481
20240827,122300,41126866750,39350,39350,39450,39350,817
20240827,122200,41094690050,39350,39300,39400,39300,541
20240827,122100,41073416500,39350,39350,39350,39300,146
20240827,122000,41067673650,39350,39250,39350,39250,468
20240827,121900,41049272250,39300,39350,39350,39300,599
20240827,121800,41025728800,39350,39350,39350,39300,292
20240827,121700,41014252050,39300,39400,39400,39300,662
20240827,121600,40988206450,39350,39300,39400,39300,325
20240827,121500,40975407250,39350,39200,39350,39150,2279
20240827,121400,40885988050,39250,39250,39250,39150,1753
20240827,121300,40817305500,39200,39300,39350,39200,3411
20240827,121200,40683370200,39300,39400,39400,39300,2098
20240827,121100,40600829700,39400,39400,39400,39350,852
20240827,121000,40567296200,39400,39450,39500,39400,4512
20240827,120900,40389439450,39450,39500,39500,39450,655
20240827,120800,40363583650,39500,39450,39500,39400,1277
20240827,120700,40313207000,39450,39450,39450,39400,1454
20240827,120600,40255859700,39450,39550,39600,39400,5381
20240827,120500,40043207950,39550,39600,39600,39550,740
20240827,120400,40013906650,39600,39550,39600,39550,1155
20240827,120300,39968189700,39600,39600,39650,39600,2030
20240827,120200,39887793550,39650,39600,39650,39600,824
20240827,120100,39855159400,39650,39650,39650,39600,1481
20240827,120000,39796469950,39650,39650,39700,39650,4811
20240827,115900,39605578600,39700,39650,39700,39600,1530
20240827,115800,39544904300,39650,39650,39650,39600,1558
20240827,115700,39483133850,39650,39500,39650,39450,8158
20240827,115600,39160236650,39450,39500,39550,39450,2495
20240827,115500,39061686400,39450,39500,39500,39450,1070
20240827,115400,39019452000,39500,39450,39500,39450,427
20240827,115300,39002589550,39450,39450,39500,39450,525
20240827,115200,38981862700,39500,39450,39550,39450,586
20240827,115100,38958718600,39450,39450,39550,39450,456
20240827,115000,38940713250,39500,39450,39500,39450,902
20240827,114900,38905116550,39500,39500,39550,39450,604
20240827,114800,38881264450,39450,39450,39500,39400,365
20240827,114700,38866866950,39450,39450,39500,39400,1617
20240827,114600,38803092950,39450,39500,39550,39450,965
20240827,114500,38764984950,39550,39550,39550,39450,1112
20240827,114400,38721058600,39500,39550,39600,39500,540
20240827,114300,38699703850,39500,39500,39600,39500,3755
20240827,114200,38551221050,39500,39450,39550,39450,4062
20240827,114100,38390774400,39450,39450,39450,39400,1487
20240827,114000,38332121650,39450,39450,39500,39450,461
20240827,113900,38313921750,39500,39400,39500,39400,1232
20240827,113800,38265315750,39450,39450,39450,39400,212
20240827,113700,38256958750,39400,39350,39450,39350,1144
20240827,113600,38211857000,39350,39350,39400,39350,618
20240827,113500,38187517750,39400,39400,39400,39350,413
20240827,113400,38171245700,39400,39450,39450,39400,2559
20240827,113300,38070333200,39450,39450,39500,39450,453
20240827,113200,38052448950,39500,39500,39500,39400,1583
20240827,113100,37990003400,39500,39450,39500,39350,4412
20240827,113000,37816119850,39450,39400,39450,39400,691
20240827,112900,37788873200,39450,39450,39500,39400,1387
20240827,112800,37734171200,39450,39450,39500,39400,1740
20240827,112700,37665497700,39450,39400,39500,39400,4377
20240827,112600,37492862550,39350,39300,39400,39300,2355
20240827,112500,37400214000,39300,39250,39300,39250,276
20240827,112400,37389374250,39250,39350,39350,39250,706
20240827,112300,37361626900,39350,39300,39350,39300,145
20240827,112200,37355923850,39300,39300,39350,39250,918
20240827,112100,37319847100,39300,39250,39350,39250,720
20240827,112000,37291555100,39250,39350,39400,39250,1488
20240827,111900,37233043900,39350,39350,39400,39300,1674
20240827,111800,37167139300,39350,39300,39350,39250,1292
20240827,111700,37116330150,39300,39250,39300,39250,461
20240827,111600,37098230600,39300,39250,39300,39250,507
20240827,111500,37078318900,39250,39250,39300,39250,956
20240827,111400,37040794400,39250,39200,39300,39200,597
20240827,111300,37017366300,39200,39150,39250,39150,851
20240827,111200,36984008500,39100,39100,39150,39050,2687
20240827,111100,36878950800,39050,39050,39100,39050,527
20240827,111000,36858361550,39050,39050,39100,39050,625
20240827,110900,36833951300,39100,39100,39100,39050,510
20240827,110800,36814016300,39100,39050,39100,39000,2877
20240827,110700,36701716200,39050,39150,39150,39050,3997
20240827,110600,36545481850,39150,39200,39250,39150,3946
20240827,110500,36390863550,39250,39200,39250,39200,558
20240827,110400,36368980250,39200,39250,39300,39200,1705
20240827,110300,36302079400,39300,39300,39350,39250,3321
20240827,110200,36171610500,39350,39500,39550,39300,5606
20240827,110100,35950815350,39550,39550,39550,39400,5441
20240827,110000,35735947550,39550,39450,39600,39400,5314
20240827,105900,35525956450,39450,39450,39500,39350,3949
20240827,105800,35370066300,39300,39300,39500,39300,6504
20240827,105700,35113783000,39300,39350,39350,39300,2347
20240827,105600,35021440750,39350,39350,39350,39300,301
20240827,105500,35009601650,39300,39300,39350,39300,564
20240827,105400,34987423300,39300,39250,39350,39250,1146
20240827,105300,34942388650,39300,39300,39300,39250,1141
20240827,105200,34897549550,39300,39300,39350,39150,9855
20240827,105100,34510523000,39250,39350,39350,39150,9526
20240827,105000,34136562000,39300,39250,39300,39250,2968
20240827,104900,34019945400,39250,39200,39300,39200,1252
20240827,104800,33970813650,39250,39200,39250,39150,3724
20240827,104700,33824780200,39200,39200,39200,39150,629
20240827,104600,33800144950,39150,39150,39200,39150,1303
20240827,104500,33749122450,39150,39150,39200,39150,423
20240827,104400,33732557200,39150,39150,39200,39100,2329
20240827,104300,33641343350,39150,39150,39200,39100,1989
20240827,104200,33563465150,39150,39200,39250,39150,2019
20240827,104100,33484377800,39250,39250,39300,39200,1986
20240827,104000,33406435650,39300,39100,39300,39100,4610
20240827,103900,33225624450,39150,39050,39150,39050,2460
20240827,103800,33129409850,39050,39100,39100,39050,1591
20240827,103700,33067272300,39050,39100,39100,39050,932
20240827,103600,33030854200,39100,39150,39150,39050,2215
20240827,103500,32944241950,39100,39150,39250,39050,3580
20240827,103400,32803916050,39150,39050,39250,39050,3439
20240827,103300,32669269250,39050,39200,39250,39050,14377
20240827,103200,32105532150,39200,39150,39250,39150,7030
20240827,103100,31829993950,39150,39050,39200,39000,7427
20240827,103000,31539422200,39050,39050,39100,39000,2702
20240827,102900,31433901100,39100,39000,39100,39000,2047
20240827,102800,31353990450,39050,38950,39100,38900,4408
20240827,102700,31182022100,38950,38950,38950,38850,1045
20240827,102600,31141352200,38950,38900,39000,38900,2092
20240827,102500,31059895450,38900,39000,39100,38850,10805
20240827,102400,30638514700,39000,38900,39000,38900,8180
20240827,102300,30319655350,38950,38850,38950,38800,14697
20240827,102200,29748176900,38800,38800,38850,38800,909
20240827,102100,29712893450,38800,38800,38850,38800,1343
20240827,102000,29660768850,38800,38750,38850,38750,6673
20240827,101900,29401877500,38750,38850,38850,38750,1270
20240827,101800,29352601750,38800,38750,38850,38750,2175
20240827,101700,29268223900,38800,38850,38850,38750,3997
20240827,101600,29113140500,38850,38650,38850,38650,6667
20240827,101500,28854850100,38700,38550,38700,38550,1937
20240827,101400,28780018200,38600,38600,38650,38550,1433
20240827,101300,28724741950,38600,38650,38700,38550,2232
20240827,101200,28638591650,38650,38650,38700,38600,809
20240827,101100,28607332300,38600,38700,38700,38600,4814
20240827,101000,28421300850,38650,38650,38700,38600,973
20240827,100900,28383679200,38650,38550,38650,38550,1765
20240827,100800,28315523450,38600,38550,38650,38550,671
20240827,100700,28289633350,38550,38550,38650,38550,6753
20240827,100600,28028945300,38550,38450,38600,38450,4168
20240827,100500,27868385500,38500,38450,38500,38450,776
20240827,100400,27838532550,38450,38450,38500,38400,2817
20240827,100300,27730214150,38500,38450,38500,38450,1757
20240827,100200,27662652300,38500,38400,38500,38400,2957
20240827,100100,27548965350,38400,38400,38400,38350,1413
20240827,100000,27494719650,38400,38350,38400,38350,1812
20240827,095900,27425160350,38400,38400,38450,38350,2465
20240827,095800,27330524850,38400,38300,38400,38300,3229
20240827,095700,27206611050,38250,38200,38300,38200,1932
20240827,095600,27132736000,38200,38450,38500,38000,31838
20240827,095500,25918527450,38450,38500,38550,38400,2147
20240827,095400,25835921950,38500,38450,38550,38450,2001
20240827,095300,25758884600,38400,38450,38500,38400,2122
20240827,095200,25677237000,38500,38400,38500,38300,4749
20240827,095100,25494934650,38400,38300,38400,38250,1640
20240827,095000,25432015850,38300,38150,38300,38050,14750
20240827,094900,24870150750,38200,38200,38200,38100,10844
20240827,094800,24456697600,38200,38300,38350,38200,8330
20240827,094700,24138281550,38350,38400,38400,38300,2198
20240827,094600,24053978850,38400,38400,38450,38350,2870
20240827,094500,23943797700,38450,38450,38500,38350,3073
20240827,094400,23825710800,38400,38500,38600,38200,27860
20240827,094300,22758583950,38500,38700,38700,38500,9221
20240827,094200,22402795150,38700,38700,38750,38600,3837
20240827,094100,22254483100,38700,38750,38800,38650,3982
20240827,094000,22100258750,38750,38700,38800,38700,2822
20240827,093900,21990918850,38750,38950,39000,38700,11685
20240827,093800,21536984900,38950,38850,39000,38800,15613
20240827,093700,20929791850,38850,38650,38850,38650,8327
20240827,093600,20606938750,38700,38650,38700,38650,1987
20240827,093500,20530070900,38650,38750,38850,38600,13982
20240827,093400,19988749000,38750,38600,38750,38600,6961
20240827,093300,19719586000,38650,38550,38650,38550,3837
20240827,093200,19571443800,38600,38450,38650,38450,13329
20240827,093100,19057606400,38450,38350,38450,38350,5343
20240827,093000,18852384550,38350,38350,38400,38300,1875
20240827,092900,18780503450,38350,38350,38450,38350,3608
20240827,092800,18642021600,38350,38350,38450,38350,1601
20240827,092700,18580562550,38350,38400,38500,38200,18593
20240827,092600,17867747550,38400,38450,38450,38350,1676
20240827,092500,17803401450,38400,38350,38500,38300,14381
20240827,092400,17251306650,38350,38300,38400,38250,4464
20240827,092300,17080190950,38200,38350,38350,38200,4981
20240827,092200,16889470250,38350,38400,38450,38250,6761
20240827,092100,16630103700,38350,38000,38350,38000,18778
20240827,092000,15912268600,38050,38000,38100,37850,16043
20240827,091900,15303886150,38000,38050,38300,37750,24351
20240827,091800,14377968600,38150,38150,38300,37800,19353
20240827,091700,13642093100,38150,38200,38350,38050,23869
20240827,091600,12731352150,38200,37800,38250,37600,45510
20240827,091500,11006279950,37750,38200,38250,37750,61774
20240827,091400,8659662450,38200,38450,38500,38150,28631
20240827,091300,7562068050,38450,38650,38650,38250,22681
20240827,091200,6690372950,38600,38850,38850,38600,6405
20240827,091100,6442367200,38800,39050,39100,38800,4565
20240827,091000,6264459600,39050,38900,39100,38800,10389
20240827,090900,5859656600,38750,38600,39000,38550,17041
20240827,090800,5198954100,38650,38900,39000,38600,6412
20240827,090700,4950209300,38900,38600,39000,38500,11941
20240827,090600,4487141650,38550,38950,38950,38400,32493
20240827,090500,3231245300,38900,39150,39200,38900,11071
20240827,090400,2799213750,39200,39200,39400,39100,7573
20240827,090300,2502246700,39200,39250,39400,39150,6518
20240827,090200,2246581750,39300,39100,39450,39050,14541
20240827,090100,1675595050,39100,39300,39350,39050,7564
20240827,090000,1379621050,39150,38850,39250,38700,35180