KissMeData/319660/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,210600,10726663150,27050,27050,27050,27050,7081
20240828,210500,10726663150,27050,27050,27050,27050,0
20240828,210400,10726663150,27050,27050,27050,27050,0
20240828,210300,10726663150,27050,27050,27050,27050,0
20240828,210200,10726663150,27050,27050,27050,27050,0
20240828,210100,10726663150,27050,27050,27050,27050,0
20240828,210000,10726663150,27050,27050,27050,27050,0
20240828,205900,10726663150,27050,27050,27050,27050,0
20240828,205800,10726663150,27050,27050,27050,27050,0
20240828,205700,10726663150,27050,27050,27050,27050,0
20240828,205600,10726663150,27050,27050,27050,27050,0
20240828,205500,10726663150,27050,27050,27050,27050,0
20240828,205400,10726663150,27050,27050,27050,27050,0
20240828,205300,10726663150,27050,27050,27050,27050,0
20240828,205200,10726663150,27050,27050,27050,27050,0
20240828,205100,10726663150,27050,27050,27050,27050,0
20240828,205000,10726663150,27050,27050,27050,27050,0
20240828,204900,10726663150,27050,27050,27050,27050,0
20240828,204800,10726663150,27050,27050,27050,27050,0
20240828,204700,10726663150,27050,27050,27050,27050,0
20240828,204600,10726663150,27050,27050,27050,27050,0
20240828,204500,10726663150,27050,27050,27050,27050,0
20240828,204400,10726663150,27050,27050,27050,27050,0
20240828,204300,10726663150,27050,27050,27050,27050,0
20240828,204200,10726663150,27050,27050,27050,27050,0
20240828,204100,10726663150,27050,27050,27050,27050,0
20240828,204000,10726663150,27050,27050,27050,27050,0
20240828,203900,10726663150,27050,27050,27050,27050,0
20240828,203800,10726663150,27050,27050,27050,27050,0
20240828,203700,10726663150,27050,27050,27050,27050,0
20240828,203600,10726663150,27050,27050,27050,27050,7081
20240828,203500,10726663150,27050,27050,27050,27050,0
20240828,203400,10726663150,27050,27050,27050,27050,0
20240828,203300,10726663150,27050,27050,27050,27050,0
20240828,203200,10726663150,27050,27050,27050,27050,0
20240828,203100,10726663150,27050,27050,27050,27050,0
20240828,203000,10726663150,27050,27050,27050,27050,0
20240828,202900,10726663150,27050,27050,27050,27050,0
20240828,202800,10726663150,27050,27050,27050,27050,0
20240828,202700,10726663150,27050,27050,27050,27050,0
20240828,202600,10726663150,27050,27050,27050,27050,0
20240828,202500,10726663150,27050,27050,27050,27050,0
20240828,202400,10726663150,27050,27050,27050,27050,0
20240828,202300,10726663150,27050,27050,27050,27050,0
20240828,202200,10726663150,27050,27050,27050,27050,0
20240828,202100,10726663150,27050,27050,27050,27050,0
20240828,202000,10726663150,27050,27050,27050,27050,0
20240828,201900,10726663150,27050,27050,27050,27050,0
20240828,201800,10726663150,27050,27050,27050,27050,0
20240828,201700,10726663150,27050,27050,27050,27050,0
20240828,201600,10726663150,27050,27050,27050,27050,0
20240828,201500,10726663150,27050,27050,27050,27050,0
20240828,201400,10726663150,27050,27050,27050,27050,0
20240828,201300,10726663150,27050,27050,27050,27050,0
20240828,201200,10726663150,27050,27050,27050,27050,0
20240828,201100,10726663150,27050,27050,27050,27050,0
20240828,201000,10726663150,27050,27050,27050,27050,0
20240828,200900,10726663150,27050,27050,27050,27050,0
20240828,200800,10726663150,27050,27050,27050,27050,0
20240828,200700,10726663150,27050,27050,27050,27050,0
20240828,200600,10726663150,27050,27050,27050,27050,7081
20240828,200500,10726663150,27050,27050,27050,27050,0
20240828,200400,10726663150,27050,27050,27050,27050,0
20240828,200300,10726663150,27050,27050,27050,27050,0
20240828,200200,10726663150,27050,27050,27050,27050,0
20240828,200100,10726663150,27050,27050,27050,27050,0
20240828,200000,10726663150,27050,27050,27050,27050,0
20240828,195900,10726663150,27050,27050,27050,27050,0
20240828,195800,10726663150,27050,27050,27050,27050,0
20240828,195700,10726663150,27050,27050,27050,27050,0
20240828,195600,10726663150,27050,27050,27050,27050,0
20240828,195500,10726663150,27050,27050,27050,27050,0
20240828,195400,10726663150,27050,27050,27050,27050,0
20240828,195300,10726663150,27050,27050,27050,27050,0
20240828,195200,10726663150,27050,27050,27050,27050,0
20240828,195100,10726663150,27050,27050,27050,27050,0
20240828,195000,10726663150,27050,27050,27050,27050,0
20240828,194900,10726663150,27050,27050,27050,27050,0
20240828,194800,10726663150,27050,27050,27050,27050,0
20240828,194700,10726663150,27050,27050,27050,27050,0
20240828,194600,10726663150,27050,27050,27050,27050,0
20240828,194500,10726663150,27050,27050,27050,27050,0
20240828,194400,10726663150,27050,27050,27050,27050,0
20240828,194300,10726663150,27050,27050,27050,27050,0
20240828,194200,10726663150,27050,27050,27050,27050,0
20240828,194100,10726663150,27050,27050,27050,27050,0
20240828,194000,10726663150,27050,27050,27050,27050,0
20240828,193900,10726663150,27050,27050,27050,27050,0
20240828,193800,10726663150,27050,27050,27050,27050,0
20240828,193700,10726663150,27050,27050,27050,27050,0
20240828,193600,10726663150,27050,27050,27050,27050,7081
20240828,193500,10726663150,27050,27050,27050,27050,0
20240828,193400,10726663150,27050,27050,27050,27050,0
20240828,193300,10726663150,27050,27050,27050,27050,0
20240828,193200,10726663150,27050,27050,27050,27050,0
20240828,193100,10726663150,27050,27050,27050,27050,0
20240828,193000,10726663150,27050,27050,27050,27050,0
20240828,192900,10726663150,27050,27050,27050,27050,0
20240828,192800,10726663150,27050,27050,27050,27050,0
20240828,192700,10726663150,27050,27050,27050,27050,0
20240828,192600,10726663150,27050,27050,27050,27050,0
20240828,192500,10726663150,27050,27050,27050,27050,0
20240828,192400,10726663150,27050,27050,27050,27050,0
20240828,192300,10726663150,27050,27050,27050,27050,0
20240828,192200,10726663150,27050,27050,27050,27050,0
20240828,192100,10726663150,27050,27050,27050,27050,0
20240828,192000,10726663150,27050,27050,27050,27050,0
20240828,191900,10726663150,27050,27050,27050,27050,0
20240828,191800,10726663150,27050,27050,27050,27050,0
20240828,191700,10726663150,27050,27050,27050,27050,0
20240828,191600,10726663150,27050,27050,27050,27050,0
20240828,191500,10726663150,27050,27050,27050,27050,0
20240828,191400,10726663150,27050,27050,27050,27050,0
20240828,191300,10726663150,27050,27050,27050,27050,0
20240828,191200,10726663150,27050,27050,27050,27050,0
20240828,191100,10726663150,27050,27050,27050,27050,0
20240828,191000,10726663150,27050,27050,27050,27050,0
20240828,190900,10726663150,27050,27050,27050,27050,0
20240828,190800,10726663150,27050,27050,27050,27050,0
20240828,190700,10726663150,27050,27050,27050,27050,0
20240828,190600,10726663150,27050,27050,27050,27050,7081
20240828,190500,10726663150,27050,27050,27050,27050,0
20240828,190400,10726663150,27050,27050,27050,27050,0
20240828,190300,10726663150,27050,27050,27050,27050,0
20240828,190200,10726663150,27050,27050,27050,27050,0
20240828,190100,10726663150,27050,27050,27050,27050,0
20240828,190000,10726663150,27050,27050,27050,27050,0
20240828,185900,10726663150,27050,27050,27050,27050,0
20240828,185800,10726663150,27050,27050,27050,27050,0
20240828,185700,10726663150,27050,27050,27050,27050,0
20240828,185600,10726663150,27050,27050,27050,27050,0
20240828,185500,10726663150,27050,27050,27050,27050,0
20240828,185400,10726663150,27050,27050,27050,27050,0
20240828,185300,10726663150,27050,27050,27050,27050,0
20240828,185200,10726663150,27050,27050,27050,27050,0
20240828,185100,10726663150,27050,27050,27050,27050,0
20240828,185000,10726663150,27050,27050,27050,27050,0
20240828,184900,10726663150,27050,27050,27050,27050,0
20240828,184800,10726663150,27050,27050,27050,27050,0
20240828,184700,10726663150,27050,27050,27050,27050,0
20240828,184600,10726663150,27050,27050,27050,27050,0
20240828,184500,10726663150,27050,27050,27050,27050,0
20240828,184400,10726663150,27050,27050,27050,27050,0
20240828,184300,10726663150,27050,27050,27050,27050,0
20240828,184200,10726663150,27050,27050,27050,27050,0
20240828,184100,10726663150,27050,27050,27050,27050,0
20240828,184000,10726663150,27050,27050,27050,27050,0
20240828,183900,10726663150,27050,27050,27050,27050,0
20240828,183800,10726663150,27050,27050,27050,27050,0
20240828,183700,10726663150,27050,27050,27050,27050,0
20240828,183600,10726663150,27050,27050,27050,27050,7081
20240828,183500,10726663150,27050,27050,27050,27050,0
20240828,183400,10726663150,27050,27050,27050,27050,0
20240828,183300,10726663150,27050,27050,27050,27050,0
20240828,183200,10726663150,27050,27050,27050,27050,0
20240828,183100,10726663150,27050,27050,27050,27050,0
20240828,183000,10726663150,27050,27050,27050,27050,0
20240828,182900,10726663150,27050,27050,27050,27050,0
20240828,182800,10726663150,27050,27050,27050,27050,0
20240828,182700,10726663150,27050,27050,27050,27050,0
20240828,182600,10726663150,27050,27050,27050,27050,0
20240828,182500,10726663150,27050,27050,27050,27050,0
20240828,182400,10726663150,27050,27050,27050,27050,0
20240828,182300,10726663150,27050,27050,27050,27050,0
20240828,182200,10726663150,27050,27050,27050,27050,0
20240828,182100,10726663150,27050,27050,27050,27050,0
20240828,182000,10726663150,27050,27050,27050,27050,0
20240828,181900,10726663150,27050,27050,27050,27050,0
20240828,181800,10726663150,27050,27050,27050,27050,0
20240828,181700,10726663150,27050,27050,27050,27050,0
20240828,181600,10726663150,27050,27050,27050,27050,0
20240828,181500,10726663150,27050,27050,27050,27050,0
20240828,181400,10726663150,27050,27050,27050,27050,0
20240828,181300,10726663150,27050,27050,27050,27050,0
20240828,181200,10726663150,27050,27050,27050,27050,0
20240828,181100,10726663150,27050,27050,27050,27050,0
20240828,181000,10726663150,27050,27050,27050,27050,0
20240828,180900,10726663150,27050,27050,27050,27050,0
20240828,180800,10726663150,27050,27050,27050,27050,0
20240828,180700,10726663150,27050,27050,27050,27050,0
20240828,180600,10726663150,27050,27050,27050,27050,7081
20240828,180500,10726663150,27050,27050,27050,27050,0
20240828,180400,10726663150,27050,27050,27050,27050,0
20240828,180300,10726663150,27050,27050,27050,27050,0
20240828,180200,10726663150,27050,27050,27050,27050,0
20240828,180100,10726663150,27050,27050,27050,27050,0
20240828,180000,10726663150,27050,27050,27050,27050,0
20240828,175900,10726663150,27050,27050,27050,27050,0
20240828,175800,10726663150,27050,27050,27050,27050,0
20240828,175700,10726663150,27050,27050,27050,27050,0
20240828,175600,10726663150,27050,27050,27050,27050,0
20240828,175500,10726663150,27050,27050,27050,27050,0
20240828,175400,10726663150,27050,27050,27050,27050,0
20240828,175300,10726663150,27050,27050,27050,27050,0
20240828,175200,10726663150,27050,27050,27050,27050,0
20240828,175100,10726663150,27050,27050,27050,27050,0
20240828,175000,10726663150,27050,27050,27050,27050,0
20240828,174900,10726663150,27050,27050,27050,27050,0
20240828,174800,10726663150,27050,27050,27050,27050,0
20240828,174700,10726663150,27050,27050,27050,27050,0
20240828,174600,10726663150,27050,27050,27050,27050,0
20240828,174500,10726663150,27050,27050,27050,27050,0
20240828,174400,10726663150,27050,27050,27050,27050,0
20240828,174300,10726663150,27050,27050,27050,27050,0
20240828,174200,10726663150,27050,27050,27050,27050,0
20240828,174100,10726663150,27050,27050,27050,27050,0
20240828,174000,10726663150,27050,27050,27050,27050,0
20240828,173900,10726663150,27050,27050,27050,27050,0
20240828,173800,10726663150,27050,27050,27050,27050,0
20240828,173700,10726663150,27050,27050,27050,27050,0
20240828,173600,10726663150,27050,27050,27050,27050,7081
20240828,173500,10726663150,27050,27050,27050,27050,0
20240828,173400,10726663150,27050,27050,27050,27050,0
20240828,173300,10726663150,27050,27050,27050,27050,0
20240828,173200,10726663150,27050,27050,27050,27050,0
20240828,173100,10726663150,27050,27050,27050,27050,0
20240828,173000,10726663150,27050,27050,27050,27050,0
20240828,172900,10726663150,27050,27050,27050,27050,0
20240828,172800,10726663150,27050,27050,27050,27050,0
20240828,172700,10726663150,27050,27050,27050,27050,0
20240828,172600,10726663150,27050,27050,27050,27050,0
20240828,172500,10726663150,27050,27050,27050,27050,0
20240828,172400,10726663150,27050,27050,27050,27050,0
20240828,172300,10726663150,27050,27050,27050,27050,0
20240828,172200,10726663150,27050,27050,27050,27050,0
20240828,172100,10726663150,27050,27050,27050,27050,0
20240828,172000,10726663150,27050,27050,27050,27050,0
20240828,171900,10726663150,27050,27050,27050,27050,0
20240828,171800,10726663150,27050,27050,27050,27050,0
20240828,171700,10726663150,27050,27050,27050,27050,0
20240828,171600,10726663150,27050,27050,27050,27050,0
20240828,171500,10726663150,27050,27050,27050,27050,0
20240828,171400,10726663150,27050,27050,27050,27050,0
20240828,171300,10726663150,27050,27050,27050,27050,0
20240828,171200,10726663150,27050,27050,27050,27050,0
20240828,171100,10726663150,27050,27050,27050,27050,0
20240828,171000,10726663150,27050,27050,27050,27050,0
20240828,170900,10726663150,27050,27050,27050,27050,0
20240828,170800,10726663150,27050,27050,27050,27050,0
20240828,170700,10726663150,27050,27050,27050,27050,0
20240828,170600,10726663150,27050,27050,27050,27050,7081
20240828,170500,10726663150,27050,27050,27050,27050,0
20240828,170400,10726663150,27050,27050,27050,27050,0
20240828,170300,10726663150,27050,27050,27050,27050,0
20240828,170200,10726663150,27050,27050,27050,27050,0
20240828,170100,10726663150,27050,27050,27050,27050,0
20240828,170000,10726663150,27050,27050,27050,27050,0
20240828,165900,10726663150,27050,27050,27050,27050,0
20240828,165800,10726663150,27050,27050,27050,27050,0
20240828,165700,10726663150,27050,27050,27050,27050,0
20240828,165600,10726663150,27050,27050,27050,27050,0
20240828,165500,10726663150,27050,27050,27050,27050,0
20240828,165400,10726663150,27050,27050,27050,27050,0
20240828,165300,10726663150,27050,27050,27050,27050,0
20240828,165200,10726663150,27050,27050,27050,27050,0
20240828,165100,10726663150,27050,27050,27050,27050,0
20240828,165000,10726663150,27050,27050,27050,27050,0
20240828,164900,10726663150,27050,27050,27050,27050,0
20240828,164800,10726663150,27050,27050,27050,27050,0
20240828,164700,10726663150,27050,27050,27050,27050,0
20240828,164600,10726663150,27050,27050,27050,27050,0
20240828,164500,10726663150,27050,27050,27050,27050,0
20240828,164400,10726663150,27050,27050,27050,27050,0
20240828,164300,10726663150,27050,27050,27050,27050,0
20240828,164200,10726663150,27050,27050,27050,27050,0
20240828,164100,10726663150,27050,27050,27050,27050,0
20240828,164000,10726663150,27050,27050,27050,27050,0
20240828,163900,10726663150,27050,27050,27050,27050,0
20240828,163800,10726663150,27050,27050,27050,27050,0
20240828,163700,10726663150,27050,27050,27050,27050,0
20240828,163600,10726663150,27050,27050,27050,27050,7081
20240828,163500,10726663150,27050,27050,27050,27050,0
20240828,163400,10726663150,27050,27050,27050,27050,0
20240828,163300,10726663150,27050,27050,27050,27050,0
20240828,163200,10726663150,27050,27050,27050,27050,0
20240828,163100,10726663150,27050,27050,27050,27050,0
20240828,163000,10726663150,27050,27050,27050,27050,0
20240828,162900,10726663150,27050,27050,27050,27050,0
20240828,162800,10726663150,27050,27050,27050,27050,0
20240828,162700,10726663150,27050,27050,27050,27050,0
20240828,162600,10726663150,27050,27050,27050,27050,0
20240828,162500,10726663150,27050,27050,27050,27050,0
20240828,162400,10726663150,27050,27050,27050,27050,0
20240828,162300,10726663150,27050,27050,27050,27050,0
20240828,162200,10726663150,27050,27050,27050,27050,0
20240828,162100,10726663150,27050,27050,27050,27050,0
20240828,162000,10726663150,27050,27050,27050,27050,0
20240828,161900,10726663150,27050,27050,27050,27050,0
20240828,161800,10726663150,27050,27050,27050,27050,0
20240828,161700,10726663150,27050,27050,27050,27050,0
20240828,161600,10726663150,27050,27050,27050,27050,0
20240828,161500,10726663150,27050,27050,27050,27050,0
20240828,161400,10726663150,27050,27050,27050,27050,0
20240828,161300,10726663150,27050,27050,27050,27050,0
20240828,161200,10726663150,27050,27050,27050,27050,0
20240828,161100,10726663150,27050,27050,27050,27050,0
20240828,161000,10726663150,27050,27050,27050,27050,0
20240828,160900,10726663150,27050,27050,27050,27050,0
20240828,160800,10726663150,27050,27050,27050,27050,0
20240828,160700,10726663150,27050,27050,27050,27050,0
20240828,160600,10726663150,27050,27050,27050,27050,7081
20240828,160500,10726663150,27050,27050,27050,27050,0
20240828,160400,10726663150,27050,27050,27050,27050,0
20240828,160300,10726663150,27050,27050,27050,27050,0
20240828,160200,10726663150,27050,27050,27050,27050,0
20240828,160100,10726663150,27050,27050,27050,27050,0
20240828,160000,10726663150,27050,27050,27050,27050,0
20240828,155900,10726663150,27050,27050,27050,27050,0
20240828,155800,10726663150,27050,27050,27050,27050,0
20240828,155700,10726663150,27050,27050,27050,27050,0
20240828,155600,10726663150,27050,27050,27050,27050,0
20240828,155500,10726663150,27050,27050,27050,27050,0
20240828,155400,10726663150,27050,27050,27050,27050,0
20240828,155300,10726663150,27050,27050,27050,27050,0
20240828,155200,10726663150,27050,27050,27050,27050,0
20240828,155100,10726663150,27050,27050,27050,27050,0
20240828,155000,10726663150,27050,27050,27050,27050,0
20240828,154900,10726663150,27050,27050,27050,27050,0
20240828,154800,10726663150,27050,27050,27050,27050,0
20240828,154700,10726663150,27050,27050,27050,27050,0
20240828,154600,10726663150,27050,27050,27050,27050,0
20240828,154500,10726663150,27050,27050,27050,27050,0
20240828,154400,10726663150,27050,27050,27050,27050,0
20240828,154300,10726663150,27050,27050,27050,27050,0
20240828,154200,10726663150,27050,27050,27050,27050,0
20240828,154100,10726663150,27050,27050,27050,27050,0
20240828,154000,10726663150,27050,27050,27050,27050,0
20240828,153900,10726663150,27050,27050,27050,27050,0
20240828,153800,10726663150,27050,27050,27050,27050,0
20240828,153700,10726663150,27050,27050,27050,27050,0
20240828,153600,10726663150,27050,27050,27050,27050,7081
20240828,153500,10726663150,27050,27050,27050,27050,0
20240828,153400,10726663150,27050,27050,27050,27050,0
20240828,153300,10726663150,27050,27050,27050,27050,0
20240828,153200,10726663150,27050,27050,27050,27050,0
20240828,153100,10726663150,27050,27050,27050,27050,0
20240828,153000,10726663150,27050,27050,27050,27050,7081
20240828,152900,10535122100,27100,27100,27100,27100,0
20240828,152800,10535122100,27100,27100,27100,27100,0
20240828,152700,10535122100,27100,27100,27100,27100,0
20240828,152600,10535122100,27100,27100,27100,27100,0
20240828,152500,10535122100,27100,27100,27100,27100,0
20240828,152400,10535122100,27100,27100,27100,27100,0
20240828,152300,10535122100,27100,27100,27100,27100,0
20240828,152200,10535122100,27100,27100,27100,27100,0
20240828,152100,10535122100,27100,27100,27100,27100,0
20240828,152000,10535122100,27100,27100,27100,27100,0
20240828,151900,10535122100,27100,27100,27100,27000,612
20240828,151800,10518550250,27000,27050,27100,27000,525
20240828,151700,10504347150,27000,27050,27100,27000,715
20240828,151600,10485003100,27100,27000,27100,27000,675
20240828,151500,10466748150,27000,27050,27100,27000,1525
20240828,151400,10425504750,27050,27100,27100,27050,815
20240828,151300,10403438350,27100,27150,27150,27050,555
20240828,151200,10388389450,27100,27150,27150,27100,370
20240828,151100,10378352000,27150,27200,27200,27100,1322
20240828,151000,10342461600,27150,27200,27200,27100,1702
20240828,150900,10296243050,27150,27150,27200,27100,2489
20240828,150800,10228659500,27100,27050,27150,27050,1990
20240828,150700,10174711750,27050,27200,27200,27050,3761
20240828,150600,10072671850,27200,27200,27250,27150,2812
20240828,150500,9996187050,27200,27150,27200,27100,2496
20240828,150400,9928417900,27150,27100,27150,27050,581
20240828,150300,9912674900,27100,27100,27150,27050,600
20240828,150200,9896409950,27100,27100,27150,27050,608
20240828,150100,9879929000,27100,27100,27150,27050,735
20240828,150000,9860002950,27100,27050,27150,27050,606
20240828,145900,9843557800,27050,27100,27150,27050,1703
20240828,145800,9797374850,27100,27150,27150,27050,1104
20240828,145700,9767432550,27150,27100,27150,27100,993
20240828,145600,9740481150,27150,27150,27150,27100,612
20240828,145500,9723869400,27100,27100,27150,27100,935
20240828,145400,9698503200,27100,27100,27150,27050,891
20240828,145300,9674359600,27050,27150,27150,27050,465
20240828,145200,9661760100,27150,27150,27200,27100,3818
20240828,145100,9558176750,27150,27150,27150,27100,665
20240828,145000,9540125150,27150,27150,27150,27100,766
20240828,144900,9519329900,27150,27150,27150,27100,1081
20240828,144800,9489985000,27150,27050,27150,27050,1031
20240828,144700,9462048500,27100,27100,27100,27050,786
20240828,144600,9440748950,27100,27100,27100,27050,1407
20240828,144500,9402622900,27100,27100,27100,27050,769
20240828,144400,9381791900,27100,27100,27100,27050,1189
20240828,144300,9349590900,27100,27100,27100,27000,1148
20240828,144200,9318505250,27050,27050,27100,27050,873
20240828,144100,9294885000,27050,27050,27050,27000,603
20240828,144000,9278583950,27000,27050,27100,27000,812
20240828,143900,9256636200,27000,27050,27100,27000,1365
20240828,143800,9219736800,27000,27000,27050,27000,1235
20240828,143700,9186376850,27000,26900,27000,26900,1356
20240828,143600,9149817650,26950,26900,26950,26850,773
20240828,143500,9129009550,26900,27050,27050,26900,2578
20240828,143400,9059464950,27050,27050,27050,27000,865
20240828,143300,9036067500,27050,27100,27100,27050,471
20240828,143200,9023315600,27050,27150,27200,27050,1323
20240828,143100,8987474550,27100,27100,27200,27100,1075
20240828,143000,8958294350,27100,27050,27150,27050,1127
20240828,142900,8927733450,27050,27200,27250,27050,3323
20240828,142800,8837396800,27200,27150,27200,27100,3883
20240828,142700,8731901550,27150,27050,27150,27050,2468
20240828,142600,8664925400,27050,27050,27100,27000,1231
20240828,142500,8631621500,27050,27000,27050,26950,709
20240828,142400,8612471700,27000,27000,27000,26900,630
20240828,142300,8595467300,27000,27000,27000,26850,3096
20240828,142200,8512113200,27000,26950,27000,26900,2744
20240828,142100,8438110650,26950,26900,26950,26900,2141
20240828,142000,8380509000,26900,26900,26950,26850,880
20240828,141900,8356835400,26850,26850,26900,26800,1588
20240828,141800,8314212100,26850,26900,26900,26800,2344
20240828,141700,8251320550,26950,26900,26950,26900,1346
20240828,141600,8215090300,26900,26950,27000,26900,983
20240828,141500,8188593950,26950,26950,26950,26900,746
20240828,141400,8168490850,26950,26900,26950,26900,737
20240828,141300,8148636200,26950,26950,26950,26900,478
20240828,141200,8135768550,26950,27000,27000,26900,822
20240828,141100,8113612750,26950,26900,27000,26900,560
20240828,141000,8098519100,26900,26900,26900,26800,2161
20240828,140900,8040437300,26900,26850,26900,26800,441
20240828,140800,8028596100,26850,26850,26850,26800,494
20240828,140700,8015344500,26850,26800,26900,26750,862
20240828,140600,7992198200,26800,26900,26900,26750,1155
20240828,140500,7961212700,26850,26900,26900,26850,591
20240828,140400,7945316550,26900,26800,26900,26800,1125
20240828,140300,7915136950,26800,26750,26800,26700,2225
20240828,140200,7855684000,26750,26750,26800,26750,1137
20240828,140100,7825256600,26750,26750,26800,26650,1024
20240828,140000,7797883150,26750,26700,26800,26700,734
20240828,135900,7778263500,26700,26750,26750,26650,1795
20240828,135800,7730320550,26750,26700,26750,26700,476
20240828,135700,7717608950,26700,26700,26750,26600,1273
20240828,135600,7683671600,26650,26700,26750,26650,1808
20240828,135500,7635382850,26700,26800,26800,26700,3116
20240828,135400,7552076450,26800,26750,26800,26750,231
20240828,135300,7545887100,26800,26750,26800,26700,1115
20240828,135200,7516042700,26800,26750,26800,26750,466
20240828,135100,7503558050,26750,26750,26800,26700,961
20240828,135000,7477849000,26750,26850,26850,26750,541
20240828,134900,7463339950,26900,26900,26900,26850,327
20240828,134800,7454548950,26850,26850,26850,26800,746
20240828,134700,7434527600,26850,26800,26850,26750,2308
20240828,134600,7372666500,26800,26900,27000,26750,1172
20240828,134500,7341173950,26900,27000,27150,26850,6876
20240828,134400,7155151900,27050,27100,27100,27000,4564
20240828,134300,7031720100,27100,26950,27150,26950,4147
20240828,134200,6919543550,27000,26950,27000,26950,1362
20240828,134100,6882814100,27000,26950,27000,26950,4790
20240828,134000,6753571150,26950,26850,26950,26850,3202
20240828,133900,6667366500,26900,26750,26950,26750,4310
20240828,133800,6551478350,26850,26800,26850,26750,3523
20240828,133700,6457067950,26800,26750,26800,26700,2966
20240828,133600,6377741600,26750,26650,26750,26600,3216
20240828,133500,6291887500,26700,26650,26700,26600,1098
20240828,133400,6262595700,26650,26700,26750,26600,1077
20240828,133300,6233857250,26700,26550,26700,26550,5710
20240828,133200,6081648150,26550,26600,26650,26500,1595
20240828,133100,6039277300,26600,26550,26650,26550,1553
20240828,133000,5997971000,26600,26450,26600,26400,5396
20240828,132900,5854835950,26400,26400,26450,26350,1903
20240828,132800,5804596100,26400,26300,26400,26300,1694
20240828,132700,5759966600,26300,26300,26350,26300,568
20240828,132600,5745004700,26350,26100,26350,26100,8179
20240828,132500,5530674600,26150,26100,26150,26050,472
20240828,132400,5518351800,26100,26100,26150,26100,794
20240828,132300,5497611300,26100,26150,26200,26100,532
20240828,132200,5483690650,26200,26050,26200,26050,2329
20240828,132100,5422855550,26100,26050,26100,26050,903
20240828,132000,5399331650,26100,26050,26100,26050,344
20240828,131900,5390354100,26100,26050,26100,26050,417
20240828,131800,5379476700,26100,26000,26100,26000,4901
20240828,131700,5251805050,26000,26050,26050,25950,784
20240828,131600,5231419050,26050,26000,26050,25950,495
20240828,131500,5218546750,26000,26000,26050,25950,968
20240828,131400,5193378450,26000,26000,26000,25950,2901
20240828,131300,5117952500,26000,26000,26000,25950,106
20240828,131200,5115198900,25950,25900,26000,25900,3723
20240828,131100,5018597200,25900,25900,25950,25900,768
20240828,131000,4998705700,25950,25900,25950,25850,1149
20240828,130900,4968937950,25850,25850,25900,25850,783
20240828,130800,4948696300,25900,25900,25900,25900,347
20240828,130700,4939709000,25900,25850,25900,25800,647
20240828,130600,4922981900,25850,25850,25850,25800,439
20240828,130500,4911636150,25850,25850,25850,25800,149
20240828,130400,4907784550,25850,25800,25850,25800,201
20240828,130300,4902592700,25800,25850,25850,25800,186
20240828,130200,4897785850,25850,25850,25850,25850,150
20240828,130100,4893908350,25850,25800,25850,25800,134
20240828,130000,4890445600,25850,25850,25850,25800,123
20240828,125900,4887266100,25850,25800,25850,25800,501
20240828,125800,4874337100,25800,25800,25800,25750,348
20240828,125700,4865358950,25800,25800,25850,25800,55
20240828,125600,4863938950,25800,25800,25800,25800,264
20240828,125500,4857127750,25800,25800,25850,25800,179
20240828,125400,4852508600,25800,25800,25850,25800,192
20240828,125300,4847552550,25800,25800,25800,25800,122
20240828,125200,4844404950,25800,25800,25800,25750,159
20240828,125100,4840307850,25750,25750,25750,25750,22
20240828,125000,4839741350,25800,25800,25800,25800,1
20240828,124900,4839715550,25800,25800,25800,25800,106
20240828,124800,4836980750,25800,25800,25800,25800,120
20240828,124700,4833884750,25800,25850,25850,25800,666
20240828,124600,4816693900,25850,25850,25850,25850,50
20240828,124500,4815401400,25850,25800,25850,25800,127
20240828,124400,4812119550,25850,25800,25850,25800,977
20240828,124300,4786869750,25800,25850,25850,25800,548
20240828,124200,4772704150,25900,25850,25900,25850,87
20240828,124100,4770454300,25900,25800,25900,25800,1163
20240828,124000,4740390750,25800,25800,25800,25800,773
20240828,123900,4720447350,25750,25800,25800,25750,57
20240828,123800,4718978000,25800,25750,25800,25750,943
20240828,123700,4694694150,25700,25700,25700,25700,847
20240828,123600,4672926250,25650,25650,25650,25650,26
20240828,123500,4672259350,25650,25650,25650,25650,0
20240828,123400,4672259350,25650,25650,25650,25650,439
20240828,123300,4660999000,25650,25650,25650,25650,61
20240828,123200,4659434350,25650,25650,25650,25650,2
20240828,123100,4659383050,25650,25650,25650,25650,213
20240828,123000,4653919600,25700,25700,25700,25650,648
20240828,122900,4637267300,25700,25700,25700,25700,236
20240828,122800,4631202100,25650,25650,25650,25650,22
20240828,122700,4630637800,25650,25700,25700,25650,176
20240828,122600,4626116850,25650,25650,25650,25650,18
20240828,122500,4625655150,25650,25650,25650,25650,156
20240828,122400,4621653750,25650,25650,25650,25650,199
20240828,122300,4616549400,25650,25700,25700,25650,102
20240828,122200,4613928600,25650,25700,25700,25650,432
20240828,122100,4602831050,25700,25700,25750,25650,780
20240828,122000,4582780650,25750,25750,25750,25750,110
20240828,121900,4579948150,25700,25650,25700,25650,788
20240828,121800,4559698550,25700,25700,25700,25650,144
20240828,121700,4555999000,25650,25650,25650,25650,3
20240828,121600,4555922050,25650,25650,25650,25650,398
20240828,121500,4545713350,25600,25600,25600,25600,110
20240828,121400,4542897350,25650,25650,25650,25650,564
20240828,121300,4528430750,25650,25650,25650,25650,10
20240828,121200,4528174250,25650,25600,25650,25600,655
20240828,121100,4511373650,25600,25650,25650,25600,82
20240828,121000,4509271700,25600,25600,25600,25600,416
20240828,120900,4498622100,25600,25600,25600,25600,201
20240828,120800,4493476500,25600,25550,25600,25550,274
20240828,120700,4486471300,25600,25600,25600,25600,248
20240828,120600,4480122500,25600,25600,25600,25600,0
20240828,120500,4480122500,25600,25600,25600,25600,325
20240828,120400,4471802500,25600,25600,25600,25600,94
20240828,120300,4469396100,25600,25650,25650,25600,254
20240828,120200,4462887350,25700,25600,25700,25600,1599
20240828,120100,4421914500,25600,25550,25600,25550,291
20240828,120000,4414475000,25550,25550,25550,25550,35
20240828,115900,4413580750,25600,25600,25600,25550,426
20240828,115800,4402676550,25650,25650,25650,25600,147
20240828,115700,4398906150,25650,25650,25650,25650,56
20240828,115600,4397469750,25650,25650,25650,25600,140
20240828,115500,4393879850,25650,25650,25650,25650,3
20240828,115400,4393802900,25650,25650,25650,25650,103
20240828,115300,4391160950,25600,25600,25600,25600,24
20240828,115200,4390546550,25600,25650,25650,25600,468
20240828,115100,4378553500,25600,25650,25650,25600,108
20240828,115000,4375788650,25650,25600,25650,25600,119
20240828,114900,4372737750,25650,25700,25700,25650,346
20240828,114800,4363857700,25700,25700,25700,25700,118
20240828,114700,4360825100,25700,25700,25700,25650,176
20240828,114600,4356303250,25650,25650,25700,25650,155
20240828,114500,4352323750,25650,25700,25700,25650,111
20240828,114400,4349471100,25650,25700,25700,25650,172
20240828,114300,4345054700,25700,25650,25700,25650,257
20240828,114200,4338453750,25700,25650,25700,25650,64
20240828,114100,4336809650,25650,25650,25750,25650,682
20240828,114000,4319286500,25650,25650,25650,25600,463
20240828,113900,4307414500,25650,25600,25650,25600,356
20240828,113800,4298287250,25600,25600,25600,25600,45
20240828,113700,4297135250,25600,25500,25600,25500,1047
20240828,113600,4270382100,25500,25550,25550,25500,230
20240828,113500,4264512600,25550,25500,25550,25500,34
20240828,113400,4263645150,25550,25550,25550,25500,330
20240828,113300,4255213850,25500,25500,25500,25500,119
20240828,113200,4252179350,25500,25500,25550,25500,232
20240828,113100,4246255500,25500,25550,25550,25500,230
20240828,113000,4240389250,25500,25500,25550,25500,233
20240828,112900,4234440400,25500,25500,25550,25500,131
20240828,112800,4231098450,25550,25500,25550,25500,252
20240828,112700,4224666550,25500,25550,25550,25500,980
20240828,112600,4199631550,25600,25600,25600,25550,227
20240828,112500,4193825750,25550,25600,25600,25550,147
20240828,112400,4190064150,25550,25600,25600,25550,122
20240828,112300,4186945050,25600,25600,25600,25550,229
20240828,112200,4181086600,25550,25600,25600,25550,136
20240828,112100,4177606200,25600,25600,25600,25550,209
20240828,112000,4172255900,25550,25600,25600,25550,179
20240828,111900,4167677450,25600,25550,25600,25550,252
20240828,111800,4161230250,25600,25600,25650,25600,93
20240828,111700,4158849400,25650,25600,25650,25600,271
20240828,111600,4151902200,25600,25600,25600,25550,532
20240828,111500,4138287000,25600,25600,25600,25600,30
20240828,111400,4137519000,25550,25650,25700,25550,977
20240828,111300,4112496500,25600,25600,25600,25600,104
20240828,111200,4109834100,25600,25550,25600,25550,264
20240828,111100,4103081750,25550,25550,25550,25500,1373
20240828,111000,4068006700,25500,25500,25550,25500,246
20240828,110900,4061729200,25500,25500,25500,25500,105
20240828,110800,4059051700,25500,25500,25550,25500,415
20240828,110700,4048464700,25500,25500,25500,25500,290
20240828,110600,4041069700,25550,25550,25550,25500,516
20240828,110500,4027905450,25550,25550,25550,25500,247
20240828,110400,4021600900,25500,25500,25550,25500,414
20240828,110300,4011042650,25500,25500,25550,25500,401
20240828,110200,4000811450,25500,25550,25550,25500,307
20240828,110100,3992976700,25500,25550,25550,25500,181
20240828,110000,3988353400,25550,25550,25550,25500,420
20240828,105900,3977627800,25550,25600,25600,25550,556
20240828,105800,3963396500,25650,25600,25650,25600,106
20240828,105700,3960681550,25650,25650,25700,25600,736
20240828,105600,3941810500,25650,25700,25700,25650,175
20240828,105500,3937313150,25700,25700,25750,25700,247
20240828,105400,3930960750,25700,25750,25750,25700,299
20240828,105300,3923270450,25700,25700,25700,25700,80
20240828,105200,3921214450,25700,25750,25750,25700,1261
20240828,105100,3888770800,25750,25750,25750,25750,0
20240828,105000,3888770800,25750,25800,25800,25750,235
20240828,104900,3882713400,25800,25850,25850,25800,422
20240828,104800,3871816600,25850,25900,25900,25850,753
20240828,104700,3852334600,25900,25900,25900,25850,1316
20240828,104600,3818261700,25900,25850,25950,25850,1528
20240828,104500,3778678700,25900,25900,25900,25850,173
20240828,104400,3774199050,25900,25850,25900,25850,135
20240828,104300,3770706650,25900,25850,25900,25850,264
20240828,104200,3763875150,25850,25850,25850,25750,1146
20240828,104100,3734259050,25850,25800,25850,25750,654
20240828,104000,3717390300,25800,25750,25800,25750,623
20240828,103900,3701328750,25700,25700,25750,25650,317
20240828,103800,3693181300,25700,25600,25700,25600,1284
20240828,103700,3660232450,25600,25550,25650,25550,809
20240828,103600,3639526400,25600,25600,25650,25550,1911
20240828,103500,3590595700,25650,25600,25700,25600,883
20240828,103400,3567964500,25600,25750,25750,25600,1369
20240828,103300,3532813200,25600,25850,25850,25600,53736
20240828,103200,2146625050,25850,25800,25900,25800,348
20240828,103100,2137630550,25800,25850,25850,25800,242
20240828,103000,2131375350,25800,25850,25900,25800,858
20240828,102900,2109198850,25850,25850,25900,25850,233
20240828,102800,2103175750,25850,25800,25900,25800,1903
20240828,102700,2053943800,25800,25800,25850,25800,173
20240828,102600,2049477650,25800,25800,25800,25800,266
20240828,102500,2042614850,25800,25800,25800,25800,171
20240828,102400,2038203050,25800,25850,25850,25750,609
20240828,102300,2022489500,25800,25850,25850,25800,769
20240828,102200,2002624750,25850,25850,25850,25850,175
20240828,102100,1998101000,25850,25850,25850,25800,505
20240828,102000,1985048150,25850,25850,25850,25800,138
20240828,101900,1981481050,25800,25850,25850,25800,424
20240828,101800,1970529050,25850,25800,25850,25800,184
20240828,101700,1965774450,25850,25800,25850,25800,294
20240828,101600,1958175050,25850,25850,25850,25800,77
20240828,101500,1956184800,25850,25800,25850,25800,310
20240828,101400,1948179650,25800,25800,25800,25750,245
20240828,101300,1941858750,25750,25850,25850,25750,254
20240828,101200,1935302650,25800,25850,25850,25800,178
20240828,101100,1930703400,25850,25750,25850,25750,178
20240828,101000,1926107750,25750,25800,25850,25750,1020
20240828,100900,1899789450,25800,25750,25800,25750,218
20240828,100800,1894170150,25750,25800,25800,25750,287
20240828,100700,1886769700,25750,25800,25800,25750,51
20240828,100600,1885456300,25750,25700,25750,25700,201
20240828,100500,1880282150,25750,25700,25750,25700,299
20240828,100400,1872590200,25700,25650,25700,25650,328
20240828,100300,1864166250,25700,25700,25700,25650,321
20240828,100200,1855917650,25700,25750,25750,25700,184
20240828,100100,1851187600,25700,25800,25800,25700,4939
20240828,100000,1724118350,25850,25850,25900,25850,1526
20240828,095900,1684671200,25900,25900,25950,25900,968
20240828,095800,1659592500,25950,25900,26000,25900,3554
20240828,095700,1567375150,25800,25800,25900,25800,2509
20240828,095600,1502465750,25800,25850,25850,25750,591
20240828,095500,1487218050,25850,25750,25850,25750,1367
20240828,095400,1451955700,25800,25850,25850,25700,3407
20240828,095300,1364080500,25850,25950,25950,25850,1736
20240828,095200,1319117850,25950,25900,25950,25900,908
20240828,095100,1295556200,25900,25850,25950,25850,1304
20240828,095000,1261772500,25900,25900,25900,25850,1868
20240828,094900,1213476450,25850,25850,25850,25750,1780
20240828,094800,1167527400,25800,25650,25850,25650,5060
20240828,094700,1037414700,25650,25650,25650,25600,247
20240828,094600,1031081250,25650,25500,25650,25500,2452
20240828,094500,968451150,25500,25500,25550,25500,275
20240828,094400,961438600,25550,25500,25550,25450,2732
20240828,094300,891770800,25550,25600,25600,25500,900
20240828,094200,868768750,25600,25650,25650,25600,447
20240828,094100,857325500,25600,25600,25650,25600,181
20240828,094000,852687000,25650,25600,25650,25600,276
20240828,093900,845621050,25600,25550,25600,25550,644
20240828,093800,829134950,25550,25500,25600,25450,3453
20240828,093700,741055800,25500,25550,25600,25500,1940
20240828,093600,691491350,25500,25550,25550,25500,196
20240828,093500,686493250,25550,25500,25550,25500,232
20240828,093400,680572350,25500,25500,25550,25500,69
20240828,093300,678812800,25500,25550,25550,25450,324
20240828,093200,670552250,25500,25500,25500,25450,2036
20240828,093100,618642550,25450,25500,25500,25450,185
20240828,093000,613930950,25450,25350,25450,25350,358
20240828,092900,604847500,25350,25350,25350,25250,1614
20240828,092800,564010350,25350,25350,25350,25300,154
20240828,092700,560112650,25350,25350,25350,25200,699
20240828,092600,542453850,25300,25200,25350,25200,677
20240828,092500,525329400,25300,25200,25300,25200,150
20240828,092400,521545550,25250,25200,25250,25150,494
20240828,092300,509097450,25200,25200,25200,25200,267
20240828,092200,502369050,25200,25200,25200,25150,371
20240828,092100,493036850,25200,25200,25200,25150,634
20240828,092000,477066100,25200,25300,25300,25200,1098
20240828,091900,449326800,25400,25350,25400,25300,581
20240828,091800,434605750,25350,25350,25350,25350,255
20240828,091700,428141500,25350,25500,25500,25350,590
20240828,091600,413141300,25500,25550,25600,25500,1361
20240828,091500,378429150,25550,25450,25550,25450,1917
20240828,091400,329501950,25500,25350,25500,25350,1523
20240828,091300,290765000,25300,25300,25300,25300,52
20240828,091200,289449400,25300,25300,25300,25250,227
20240828,091100,283708550,25350,25350,25400,25300,130
20240828,091000,280418900,25350,25200,25350,25200,615
20240828,090900,264885350,25200,25200,25250,25150,453
20240828,090800,253480250,25200,25250,25250,25200,1671
20240828,090700,211358550,25250,25250,25300,25200,594
20240828,090600,196368500,25300,25250,25300,25250,330
20240828,090500,188026000,25250,25300,25300,25250,1265
20240828,090400,156078650,25300,25300,25300,25250,517
20240828,090300,142998800,25300,25250,25350,25250,227
20240828,090200,137265400,25250,25400,25400,25250,1982
20240828,090100,87059900,25350,25350,25400,25350,857
20240828,090000,65314850,25350,25550,25550,25350,2561