KissMeData/375500/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211700,3854546500,32000,32000,32000,32000,3264
20240828,211600,3854546500,32000,32000,32000,32000,0
20240828,211500,3854546500,32000,32000,32000,32000,0
20240828,211400,3854546500,32000,32000,32000,32000,0
20240828,211300,3854546500,32000,32000,32000,32000,0
20240828,211200,3854546500,32000,32000,32000,32000,0
20240828,211100,3854546500,32000,32000,32000,32000,0
20240828,211000,3854546500,32000,32000,32000,32000,0
20240828,210900,3854546500,32000,32000,32000,32000,0
20240828,210800,3854546500,32000,32000,32000,32000,0
20240828,210700,3854546500,32000,32000,32000,32000,0
20240828,210600,3854546500,32000,32000,32000,32000,0
20240828,210500,3854546500,32000,32000,32000,32000,0
20240828,210400,3854546500,32000,32000,32000,32000,0
20240828,210300,3854546500,32000,32000,32000,32000,0
20240828,210200,3854546500,32000,32000,32000,32000,0
20240828,210100,3854546500,32000,32000,32000,32000,0
20240828,210000,3854546500,32000,32000,32000,32000,0
20240828,205900,3854546500,32000,32000,32000,32000,0
20240828,205800,3854546500,32000,32000,32000,32000,0
20240828,205700,3854546500,32000,32000,32000,32000,0
20240828,205600,3854546500,32000,32000,32000,32000,0
20240828,205500,3854546500,32000,32000,32000,32000,0
20240828,205400,3854546500,32000,32000,32000,32000,0
20240828,205300,3854546500,32000,32000,32000,32000,0
20240828,205200,3854546500,32000,32000,32000,32000,0
20240828,205100,3854546500,32000,32000,32000,32000,0
20240828,205000,3854546500,32000,32000,32000,32000,0
20240828,204900,3854546500,32000,32000,32000,32000,0
20240828,204800,3854546500,32000,32000,32000,32000,0
20240828,204700,3854546500,32000,32000,32000,32000,3264
20240828,204600,3854546500,32000,32000,32000,32000,0
20240828,204500,3854546500,32000,32000,32000,32000,0
20240828,204400,3854546500,32000,32000,32000,32000,0
20240828,204300,3854546500,32000,32000,32000,32000,0
20240828,204200,3854546500,32000,32000,32000,32000,0
20240828,204100,3854546500,32000,32000,32000,32000,0
20240828,204000,3854546500,32000,32000,32000,32000,0
20240828,203900,3854546500,32000,32000,32000,32000,0
20240828,203800,3854546500,32000,32000,32000,32000,0
20240828,203700,3854546500,32000,32000,32000,32000,0
20240828,203600,3854546500,32000,32000,32000,32000,0
20240828,203500,3854546500,32000,32000,32000,32000,0
20240828,203400,3854546500,32000,32000,32000,32000,0
20240828,203300,3854546500,32000,32000,32000,32000,0
20240828,203200,3854546500,32000,32000,32000,32000,0
20240828,203100,3854546500,32000,32000,32000,32000,0
20240828,203000,3854546500,32000,32000,32000,32000,0
20240828,202900,3854546500,32000,32000,32000,32000,0
20240828,202800,3854546500,32000,32000,32000,32000,0
20240828,202700,3854546500,32000,32000,32000,32000,0
20240828,202600,3854546500,32000,32000,32000,32000,0
20240828,202500,3854546500,32000,32000,32000,32000,0
20240828,202400,3854546500,32000,32000,32000,32000,0
20240828,202300,3854546500,32000,32000,32000,32000,0
20240828,202200,3854546500,32000,32000,32000,32000,0
20240828,202100,3854546500,32000,32000,32000,32000,0
20240828,202000,3854546500,32000,32000,32000,32000,0
20240828,201900,3854546500,32000,32000,32000,32000,0
20240828,201800,3854546500,32000,32000,32000,32000,0
20240828,201700,3854546500,32000,32000,32000,32000,3264
20240828,201600,3854546500,32000,32000,32000,32000,0
20240828,201500,3854546500,32000,32000,32000,32000,0
20240828,201400,3854546500,32000,32000,32000,32000,0
20240828,201300,3854546500,32000,32000,32000,32000,0
20240828,201200,3854546500,32000,32000,32000,32000,0
20240828,201100,3854546500,32000,32000,32000,32000,0
20240828,201000,3854546500,32000,32000,32000,32000,0
20240828,200900,3854546500,32000,32000,32000,32000,0
20240828,200800,3854546500,32000,32000,32000,32000,0
20240828,200700,3854546500,32000,32000,32000,32000,0
20240828,200600,3854546500,32000,32000,32000,32000,0
20240828,200500,3854546500,32000,32000,32000,32000,0
20240828,200400,3854546500,32000,32000,32000,32000,0
20240828,200300,3854546500,32000,32000,32000,32000,0
20240828,200200,3854546500,32000,32000,32000,32000,0
20240828,200100,3854546500,32000,32000,32000,32000,0
20240828,200000,3854546500,32000,32000,32000,32000,0
20240828,195900,3854546500,32000,32000,32000,32000,0
20240828,195800,3854546500,32000,32000,32000,32000,0
20240828,195700,3854546500,32000,32000,32000,32000,0
20240828,195600,3854546500,32000,32000,32000,32000,0
20240828,195500,3854546500,32000,32000,32000,32000,0
20240828,195400,3854546500,32000,32000,32000,32000,0
20240828,195300,3854546500,32000,32000,32000,32000,0
20240828,195200,3854546500,32000,32000,32000,32000,0
20240828,195100,3854546500,32000,32000,32000,32000,0
20240828,195000,3854546500,32000,32000,32000,32000,0
20240828,194900,3854546500,32000,32000,32000,32000,0
20240828,194800,3854546500,32000,32000,32000,32000,0
20240828,194700,3854546500,32000,32000,32000,32000,3264
20240828,194600,3854546500,32000,32000,32000,32000,0
20240828,194500,3854546500,32000,32000,32000,32000,0
20240828,194400,3854546500,32000,32000,32000,32000,0
20240828,194300,3854546500,32000,32000,32000,32000,0
20240828,194200,3854546500,32000,32000,32000,32000,0
20240828,194100,3854546500,32000,32000,32000,32000,0
20240828,194000,3854546500,32000,32000,32000,32000,0
20240828,193900,3854546500,32000,32000,32000,32000,0
20240828,193800,3854546500,32000,32000,32000,32000,0
20240828,193700,3854546500,32000,32000,32000,32000,0
20240828,193600,3854546500,32000,32000,32000,32000,0
20240828,193500,3854546500,32000,32000,32000,32000,0
20240828,193400,3854546500,32000,32000,32000,32000,0
20240828,193300,3854546500,32000,32000,32000,32000,0
20240828,193200,3854546500,32000,32000,32000,32000,0
20240828,193100,3854546500,32000,32000,32000,32000,0
20240828,193000,3854546500,32000,32000,32000,32000,0
20240828,192900,3854546500,32000,32000,32000,32000,0
20240828,192800,3854546500,32000,32000,32000,32000,0
20240828,192700,3854546500,32000,32000,32000,32000,0
20240828,192600,3854546500,32000,32000,32000,32000,0
20240828,192500,3854546500,32000,32000,32000,32000,0
20240828,192400,3854546500,32000,32000,32000,32000,0
20240828,192300,3854546500,32000,32000,32000,32000,0
20240828,192200,3854546500,32000,32000,32000,32000,0
20240828,192100,3854546500,32000,32000,32000,32000,0
20240828,192000,3854546500,32000,32000,32000,32000,0
20240828,191900,3854546500,32000,32000,32000,32000,0
20240828,191800,3854546500,32000,32000,32000,32000,0
20240828,191700,3854546500,32000,32000,32000,32000,3264
20240828,191600,3854546500,32000,32000,32000,32000,0
20240828,191500,3854546500,32000,32000,32000,32000,0
20240828,191400,3854546500,32000,32000,32000,32000,0
20240828,191300,3854546500,32000,32000,32000,32000,0
20240828,191200,3854546500,32000,32000,32000,32000,0
20240828,191100,3854546500,32000,32000,32000,32000,0
20240828,191000,3854546500,32000,32000,32000,32000,0
20240828,190900,3854546500,32000,32000,32000,32000,0
20240828,190800,3854546500,32000,32000,32000,32000,0
20240828,190700,3854546500,32000,32000,32000,32000,0
20240828,190600,3854546500,32000,32000,32000,32000,0
20240828,190500,3854546500,32000,32000,32000,32000,0
20240828,190400,3854546500,32000,32000,32000,32000,0
20240828,190300,3854546500,32000,32000,32000,32000,0
20240828,190200,3854546500,32000,32000,32000,32000,0
20240828,190100,3854546500,32000,32000,32000,32000,0
20240828,190000,3854546500,32000,32000,32000,32000,0
20240828,185900,3854546500,32000,32000,32000,32000,0
20240828,185800,3854546500,32000,32000,32000,32000,0
20240828,185700,3854546500,32000,32000,32000,32000,0
20240828,185600,3854546500,32000,32000,32000,32000,0
20240828,185500,3854546500,32000,32000,32000,32000,0
20240828,185400,3854546500,32000,32000,32000,32000,0
20240828,185300,3854546500,32000,32000,32000,32000,0
20240828,185200,3854546500,32000,32000,32000,32000,0
20240828,185100,3854546500,32000,32000,32000,32000,0
20240828,185000,3854546500,32000,32000,32000,32000,0
20240828,184900,3854546500,32000,32000,32000,32000,0
20240828,184800,3854546500,32000,32000,32000,32000,0
20240828,184700,3854546500,32000,32000,32000,32000,3264
20240828,184600,3854546500,32000,32000,32000,32000,0
20240828,184500,3854546500,32000,32000,32000,32000,0
20240828,184400,3854546500,32000,32000,32000,32000,0
20240828,184300,3854546500,32000,32000,32000,32000,0
20240828,184200,3854546500,32000,32000,32000,32000,0
20240828,184100,3854546500,32000,32000,32000,32000,0
20240828,184000,3854546500,32000,32000,32000,32000,0
20240828,183900,3854546500,32000,32000,32000,32000,0
20240828,183800,3854546500,32000,32000,32000,32000,0
20240828,183700,3854546500,32000,32000,32000,32000,0
20240828,183600,3854546500,32000,32000,32000,32000,0
20240828,183500,3854546500,32000,32000,32000,32000,0
20240828,183400,3854546500,32000,32000,32000,32000,0
20240828,183300,3854546500,32000,32000,32000,32000,0
20240828,183200,3854546500,32000,32000,32000,32000,0
20240828,183100,3854546500,32000,32000,32000,32000,0
20240828,183000,3854546500,32000,32000,32000,32000,0
20240828,182900,3854546500,32000,32000,32000,32000,0
20240828,182800,3854546500,32000,32000,32000,32000,0
20240828,182700,3854546500,32000,32000,32000,32000,0
20240828,182600,3854546500,32000,32000,32000,32000,0
20240828,182500,3854546500,32000,32000,32000,32000,0
20240828,182400,3854546500,32000,32000,32000,32000,0
20240828,182300,3854546500,32000,32000,32000,32000,0
20240828,182200,3854546500,32000,32000,32000,32000,0
20240828,182100,3854546500,32000,32000,32000,32000,0
20240828,182000,3854546500,32000,32000,32000,32000,0
20240828,181900,3854546500,32000,32000,32000,32000,0
20240828,181800,3854546500,32000,32000,32000,32000,0
20240828,181700,3854546500,32000,32000,32000,32000,3264
20240828,181600,3854546500,32000,32000,32000,32000,0
20240828,181500,3854546500,32000,32000,32000,32000,0
20240828,181400,3854546500,32000,32000,32000,32000,0
20240828,181300,3854546500,32000,32000,32000,32000,0
20240828,181200,3854546500,32000,32000,32000,32000,0
20240828,181100,3854546500,32000,32000,32000,32000,0
20240828,181000,3854546500,32000,32000,32000,32000,0
20240828,180900,3854546500,32000,32000,32000,32000,0
20240828,180800,3854546500,32000,32000,32000,32000,0
20240828,180700,3854546500,32000,32000,32000,32000,0
20240828,180600,3854546500,32000,32000,32000,32000,0
20240828,180500,3854546500,32000,32000,32000,32000,0
20240828,180400,3854546500,32000,32000,32000,32000,0
20240828,180300,3854546500,32000,32000,32000,32000,0
20240828,180200,3854546500,32000,32000,32000,32000,0
20240828,180100,3854546500,32000,32000,32000,32000,0
20240828,180000,3854546500,32000,32000,32000,32000,0
20240828,175900,3854546500,32000,32000,32000,32000,0
20240828,175800,3854546500,32000,32000,32000,32000,0
20240828,175700,3854546500,32000,32000,32000,32000,0
20240828,175600,3854546500,32000,32000,32000,32000,0
20240828,175500,3854546500,32000,32000,32000,32000,0
20240828,175400,3854546500,32000,32000,32000,32000,0
20240828,175300,3854546500,32000,32000,32000,32000,0
20240828,175200,3854546500,32000,32000,32000,32000,0
20240828,175100,3854546500,32000,32000,32000,32000,0
20240828,175000,3854546500,32000,32000,32000,32000,0
20240828,174900,3854546500,32000,32000,32000,32000,0
20240828,174800,3854546500,32000,32000,32000,32000,0
20240828,174700,3854546500,32000,32000,32000,32000,3264
20240828,174600,3854546500,32000,32000,32000,32000,0
20240828,174500,3854546500,32000,32000,32000,32000,0
20240828,174400,3854546500,32000,32000,32000,32000,0
20240828,174300,3854546500,32000,32000,32000,32000,0
20240828,174200,3854546500,32000,32000,32000,32000,0
20240828,174100,3854546500,32000,32000,32000,32000,0
20240828,174000,3854546500,32000,32000,32000,32000,0
20240828,173900,3854546500,32000,32000,32000,32000,0
20240828,173800,3854546500,32000,32000,32000,32000,0
20240828,173700,3854546500,32000,32000,32000,32000,0
20240828,173600,3854546500,32000,32000,32000,32000,0
20240828,173500,3854546500,32000,32000,32000,32000,0
20240828,173400,3854546500,32000,32000,32000,32000,0
20240828,173300,3854546500,32000,32000,32000,32000,0
20240828,173200,3854546500,32000,32000,32000,32000,0
20240828,173100,3854546500,32000,32000,32000,32000,0
20240828,173000,3854546500,32000,32000,32000,32000,0
20240828,172900,3854546500,32000,32000,32000,32000,0
20240828,172800,3854546500,32000,32000,32000,32000,0
20240828,172700,3854546500,32000,32000,32000,32000,0
20240828,172600,3854546500,32000,32000,32000,32000,0
20240828,172500,3854546500,32000,32000,32000,32000,0
20240828,172400,3854546500,32000,32000,32000,32000,0
20240828,172300,3854546500,32000,32000,32000,32000,0
20240828,172200,3854546500,32000,32000,32000,32000,0
20240828,172100,3854546500,32000,32000,32000,32000,0
20240828,172000,3854546500,32000,32000,32000,32000,0
20240828,171900,3854546500,32000,32000,32000,32000,0
20240828,171800,3854546500,32000,32000,32000,32000,0
20240828,171700,3854546500,32000,32000,32000,32000,3264
20240828,171600,3854546500,32000,32000,32000,32000,0
20240828,171500,3854546500,32000,32000,32000,32000,0
20240828,171400,3854546500,32000,32000,32000,32000,0
20240828,171300,3854546500,32000,32000,32000,32000,0
20240828,171200,3854546500,32000,32000,32000,32000,0
20240828,171100,3854546500,32000,32000,32000,32000,0
20240828,171000,3854546500,32000,32000,32000,32000,0
20240828,170900,3854546500,32000,32000,32000,32000,0
20240828,170800,3854546500,32000,32000,32000,32000,0
20240828,170700,3854546500,32000,32000,32000,32000,0
20240828,170600,3854546500,32000,32000,32000,32000,0
20240828,170500,3854546500,32000,32000,32000,32000,0
20240828,170400,3854546500,32000,32000,32000,32000,0
20240828,170300,3854546500,32000,32000,32000,32000,0
20240828,170200,3854546500,32000,32000,32000,32000,0
20240828,170100,3854546500,32000,32000,32000,32000,0
20240828,170000,3854546500,32000,32000,32000,32000,0
20240828,165900,3854546500,32000,32000,32000,32000,0
20240828,165800,3854546500,32000,32000,32000,32000,0
20240828,165700,3854546500,32000,32000,32000,32000,0
20240828,165600,3854546500,32000,32000,32000,32000,0
20240828,165500,3854546500,32000,32000,32000,32000,0
20240828,165400,3854546500,32000,32000,32000,32000,0
20240828,165300,3854546500,32000,32000,32000,32000,0
20240828,165200,3854546500,32000,32000,32000,32000,0
20240828,165100,3854546500,32000,32000,32000,32000,0
20240828,165000,3854546500,32000,32000,32000,32000,0
20240828,164900,3854546500,32000,32000,32000,32000,0
20240828,164800,3854546500,32000,32000,32000,32000,0
20240828,164700,3854546500,32000,32000,32000,32000,3264
20240828,164600,3854546500,32000,32000,32000,32000,0
20240828,164500,3854546500,32000,32000,32000,32000,0
20240828,164400,3854546500,32000,32000,32000,32000,0
20240828,164300,3854546500,32000,32000,32000,32000,0
20240828,164200,3854546500,32000,32000,32000,32000,0
20240828,164100,3854546500,32000,32000,32000,32000,0
20240828,164000,3854546500,32000,32000,32000,32000,0
20240828,163900,3854546500,32000,32000,32000,32000,0
20240828,163800,3854546500,32000,32000,32000,32000,0
20240828,163700,3854546500,32000,32000,32000,32000,0
20240828,163600,3854546500,32000,32000,32000,32000,0
20240828,163500,3854546500,32000,32000,32000,32000,0
20240828,163400,3854546500,32000,32000,32000,32000,0
20240828,163300,3854546500,32000,32000,32000,32000,0
20240828,163200,3854546500,32000,32000,32000,32000,0
20240828,163100,3854546500,32000,32000,32000,32000,0
20240828,163000,3854546500,32000,32000,32000,32000,0
20240828,162900,3854546500,32000,32000,32000,32000,0
20240828,162800,3854546500,32000,32000,32000,32000,0
20240828,162700,3854546500,32000,32000,32000,32000,0
20240828,162600,3854546500,32000,32000,32000,32000,0
20240828,162500,3854546500,32000,32000,32000,32000,0
20240828,162400,3854546500,32000,32000,32000,32000,0
20240828,162300,3854546500,32000,32000,32000,32000,0
20240828,162200,3854546500,32000,32000,32000,32000,0
20240828,162100,3854546500,32000,32000,32000,32000,0
20240828,162000,3854546500,32000,32000,32000,32000,0
20240828,161900,3854546500,32000,32000,32000,32000,0
20240828,161800,3854546500,32000,32000,32000,32000,0
20240828,161700,3854546500,32000,32000,32000,32000,3264
20240828,161600,3854546500,32000,32000,32000,32000,0
20240828,161500,3854546500,32000,32000,32000,32000,0
20240828,161400,3854546500,32000,32000,32000,32000,0
20240828,161300,3854546500,32000,32000,32000,32000,0
20240828,161200,3854546500,32000,32000,32000,32000,0
20240828,161100,3854546500,32000,32000,32000,32000,0
20240828,161000,3854546500,32000,32000,32000,32000,0
20240828,160900,3854546500,32000,32000,32000,32000,0
20240828,160800,3854546500,32000,32000,32000,32000,0
20240828,160700,3854546500,32000,32000,32000,32000,0
20240828,160600,3854546500,32000,32000,32000,32000,0
20240828,160500,3854546500,32000,32000,32000,32000,0
20240828,160400,3854546500,32000,32000,32000,32000,0
20240828,160300,3854546500,32000,32000,32000,32000,0
20240828,160200,3854546500,32000,32000,32000,32000,0
20240828,160100,3854546500,32000,32000,32000,32000,0
20240828,160000,3854546500,32000,32000,32000,32000,0
20240828,155900,3854546500,32000,32000,32000,32000,0
20240828,155800,3854546500,32000,32000,32000,32000,0
20240828,155700,3854546500,32000,32000,32000,32000,0
20240828,155600,3854546500,32000,32000,32000,32000,0
20240828,155500,3854546500,32000,32000,32000,32000,0
20240828,155400,3854546500,32000,32000,32000,32000,0
20240828,155300,3854546500,32000,32000,32000,32000,0
20240828,155200,3854546500,32000,32000,32000,32000,0
20240828,155100,3854546500,32000,32000,32000,32000,0
20240828,155000,3854546500,32000,32000,32000,32000,0
20240828,154900,3854546500,32000,32000,32000,32000,0
20240828,154800,3854546500,32000,32000,32000,32000,0
20240828,154700,3854546500,32000,32000,32000,32000,3264
20240828,154600,3854546500,32000,32000,32000,32000,0
20240828,154500,3854546500,32000,32000,32000,32000,0
20240828,154400,3854546500,32000,32000,32000,32000,0
20240828,154300,3854546500,32000,32000,32000,32000,0
20240828,154200,3854546500,32000,32000,32000,32000,0
20240828,154100,3854546500,32000,32000,32000,32000,0
20240828,154000,3854546500,32000,32000,32000,32000,0
20240828,153900,3854546500,32000,32000,32000,32000,0
20240828,153800,3854546500,32000,32000,32000,32000,0
20240828,153700,3854546500,32000,32000,32000,32000,0
20240828,153600,3854546500,32000,32000,32000,32000,0
20240828,153500,3854546500,32000,32000,32000,32000,0
20240828,153400,3854546500,32000,32000,32000,32000,0
20240828,153300,3854546500,32000,32000,32000,32000,0
20240828,153200,3854546500,32000,32000,32000,32000,0
20240828,153100,3854546500,32000,32000,32000,32000,0
20240828,153000,3854546500,32000,32000,32000,32000,3264
20240828,152900,3750098500,31900,31900,31900,31900,0
20240828,152800,3750098500,31900,31900,31900,31900,0
20240828,152700,3750098500,31900,31900,31900,31900,0
20240828,152600,3750098500,31900,31900,31900,31900,0
20240828,152500,3750098500,31900,31900,31900,31900,0
20240828,152400,3750098500,31900,31900,31900,31900,0
20240828,152300,3750098500,31900,31900,31900,31900,0
20240828,152200,3750098500,31900,31900,31900,31900,0
20240828,152100,3750098500,31900,31900,31900,31900,0
20240828,152000,3750098500,31900,31900,31900,31900,0
20240828,151900,3750098500,31900,31950,31950,31850,198
20240828,151800,3743786350,31900,31900,31900,31900,94
20240828,151700,3740787750,31900,31950,31950,31850,107
20240828,151600,3737374300,32000,31950,32000,31900,33
20240828,151500,3736320100,31950,31900,31950,31900,234
20240828,151400,3728852350,31900,32000,32000,31900,116
20240828,151300,3725146600,31950,31950,32000,31900,157
20240828,151200,3720129800,31900,31950,32000,31900,116
20240828,151100,3716424200,32000,31950,32000,31900,226
20240828,151000,3709206900,31950,32000,32000,31900,137
20240828,150900,3704828850,32050,31950,32050,31950,98
20240828,150800,3701694450,31950,32000,32000,31900,141
20240828,150700,3697189650,32000,32000,32050,31950,116
20240828,150600,3693478100,32000,32000,32000,31950,112
20240828,150500,3689895950,32000,31950,32000,31900,111
20240828,150400,3686350750,32000,31950,32000,31950,116
20240828,150300,3682640400,31950,32000,32000,31900,101
20240828,150200,3679410100,31950,32000,32000,31900,249
20240828,150100,3671459300,32000,31950,32000,31850,396
20240828,150000,3658838000,31950,31950,31950,31900,145
20240828,145900,3654206750,32000,32050,32050,31850,396
20240828,145800,3641566900,32000,32000,32000,31900,160
20240828,145700,3636449850,32000,32000,32000,31900,188
20240828,145600,3630441550,32000,31950,32050,31950,93
20240828,145500,3627467750,32000,32050,32050,31950,171
20240828,145400,3621992500,32000,32000,32050,31950,299
20240828,145300,3612430950,32000,32050,32050,32000,238
20240828,145200,3604810450,32050,32050,32050,32000,217
20240828,145100,3597856850,32050,32000,32050,31950,270
20240828,145000,3589218500,32000,32050,32050,32000,181
20240828,144900,3583418700,32000,32050,32050,31950,229
20240828,144800,3576087050,32050,32000,32050,31950,263
20240828,144700,3567672800,32000,32000,32000,31950,231
20240828,144600,3560282800,32000,31950,32000,31900,199
20240828,144500,3553925850,31950,32050,32100,31950,238
20240828,144400,3546304450,32050,32050,32050,32000,229
20240828,144300,3538967000,32050,32000,32050,32000,207
20240828,144200,3532336350,31950,32050,32050,31950,341
20240828,144100,3521416500,32050,32050,32050,32000,227
20240828,144000,3514143400,32050,32000,32050,32000,197
20240828,143900,3507830100,32000,32050,32050,31950,228
20240828,143800,3500530050,32050,32000,32050,32000,241
20240828,143700,3492808150,32000,32000,32050,32000,331
20240828,143600,3482212400,32000,32000,32000,31950,238
20240828,143500,3474597650,32000,31950,32000,31950,276
20240828,143400,3465771750,31950,31900,31950,31800,259
20240828,143300,3457515100,31850,31950,32000,31850,294
20240828,143200,3448129000,31950,32000,32000,31800,861
20240828,143100,3420697600,32000,32000,32000,31950,400
20240828,143000,3407899500,31950,32000,32000,31950,193
20240828,142900,3401729350,31900,32000,32000,31900,220
20240828,142800,3394695400,32000,32000,32000,31950,300
20240828,142700,3385103550,32000,32000,32000,32000,145
20240828,142600,3380463550,32000,32000,32000,31950,187
20240828,142500,3374482050,31950,32000,32000,31950,231
20240828,142400,3367095400,32000,32000,32000,31950,193
20240828,142300,3360921150,32000,32000,32000,31900,264
20240828,142200,3352482700,31950,31950,32000,31950,167
20240828,142100,3347144950,31950,32000,32000,31950,169
20240828,142000,3341739500,32000,31950,32000,31950,252
20240828,141900,3333681950,31950,32000,32000,31950,449
20240828,141800,3319315650,32000,32000,32000,31950,140
20240828,141700,3314836900,32000,31950,32000,31950,189
20240828,141600,3308789700,31950,32000,32000,31900,254
20240828,141500,3300675700,32000,31950,32000,31950,136
20240828,141400,3296325250,31950,32000,32000,31950,90
20240828,141300,3293446950,31950,31950,32000,31900,196
20240828,141200,3287187100,32000,31950,32000,31950,112
20240828,141100,3283607200,31950,31850,31950,31850,389
20240828,141000,3271198650,31900,31850,31900,31850,133
20240828,140900,3266957200,31900,31900,31900,31850,154
20240828,140800,3262045050,31900,31900,31900,31850,271
20240828,140700,3253407650,31900,31850,31900,31850,79
20240828,140600,3250889200,31850,31850,31850,31800,177
20240828,140500,3245253000,31800,31800,31850,31800,131
20240828,140400,3241087150,31850,31850,31850,31800,18
20240828,140300,3240514300,31850,31850,31850,31800,40
20240828,140200,3239241550,31850,31850,31850,31800,116
20240828,140100,3235552500,31800,31850,31850,31800,156
20240828,140000,3230585150,31850,31850,31850,31800,53
20240828,135900,3228898800,31850,31850,31850,31800,152
20240828,135800,3224064100,31800,31850,31850,31800,73
20240828,135700,3221740800,31850,31800,31850,31800,67
20240828,135600,3219608550,31850,31850,31900,31850,197
20240828,135500,3213334050,31850,31850,31850,31800,234
20240828,135400,3205885350,31850,31850,31850,31800,78
20240828,135300,3203403050,31800,31850,31850,31800,185
20240828,135200,3197517750,31850,31800,31850,31800,69
20240828,135100,3195321800,31850,31850,31850,31850,56
20240828,135000,3193538200,31800,31850,31900,31800,164
20240828,134900,3188319450,31850,31850,31850,31750,2147
20240828,134800,3120007250,31800,31900,31950,31800,2210
20240828,134700,3049566050,31950,31900,31950,31900,76
20240828,134600,3047139100,31950,31950,31950,31900,299
20240828,134500,3037599000,31950,32000,32000,31900,196
20240828,134400,3031336950,31950,31950,32000,31950,112
20240828,134300,3027756550,32000,31950,32000,31950,76
20240828,134200,3025326850,31950,31950,31950,31900,165
20240828,134100,3020061350,31950,31950,31950,31900,37
20240828,134000,3018879650,31900,31900,31950,31900,78
20240828,133900,3016389300,31950,32000,32000,31900,160
20240828,133800,3011282450,31950,31950,32000,31900,43
20240828,133700,3009909000,31950,32000,32000,31900,377
20240828,133600,2997864100,31950,32000,32000,31950,173
20240828,133500,2992334150,32000,32000,32000,31950,95
20240828,133400,2989295400,32000,32000,32050,31950,202
20240828,133300,2982831250,32000,32000,32050,32000,214
20240828,133200,2975982050,32000,32000,32050,32000,189
20240828,133100,2969932300,32050,32050,32050,32000,78
20240828,133000,2967433150,32000,32050,32050,32000,188
20240828,132900,2961413300,32050,32050,32050,32000,84
20240828,132800,2958722800,32050,32000,32050,32000,126
20240828,132700,2954689550,32000,32050,32050,32000,67
20240828,132600,2952543950,32050,32000,32050,32000,70
20240828,132500,2950302150,32000,32000,32050,32000,167
20240828,132400,2944957300,32000,32100,32100,32000,607
20240828,132300,2925505550,32100,32000,32100,32000,638
20240828,132200,2905073150,32000,32000,32000,31950,63
20240828,132100,2903058850,32000,32000,32000,31950,156
20240828,132000,2898072600,32000,32000,32000,32000,50
20240828,131900,2896472600,32000,31950,32000,31950,177
20240828,131800,2890815700,32000,31950,32000,31950,230
20240828,131700,2883465700,32000,32000,32000,31950,247
20240828,131600,2875572150,32000,32000,32000,31950,211
20240828,131500,2868827650,32000,32000,32000,31950,144
20240828,131400,2864220150,31950,32000,32000,31950,114
20240828,131300,2860576350,32000,31950,32000,31950,236
20240828,131200,2853034150,31950,32000,32000,31950,124
20240828,131100,2849070900,31950,31950,32000,31950,261
20240828,131000,2840730200,32000,32000,32000,31950,116
20240828,130900,2837019750,32000,31950,32000,31950,73
20240828,130800,2834685550,32000,31950,32000,31950,47
20240828,130700,2833182800,31950,32000,32000,31950,201
20240828,130600,2826758750,32000,32000,32000,31950,101
20240828,130500,2823528000,32000,32000,32000,31950,123
20240828,130400,2819594950,32000,32000,32000,31950,144
20240828,130300,2814992850,32000,31950,32000,31950,64
20240828,130200,2812946550,32000,32050,32050,31950,75
20240828,130100,2810545800,32050,32000,32050,32000,55
20240828,130000,2808785750,32000,32000,32000,31950,48
20240828,125900,2807250200,31950,32000,32050,31950,79
20240828,125800,2804723050,32000,32050,32050,32000,45
20240828,125700,2803282250,32050,32050,32050,32000,139
20240828,125600,2798832150,32000,32050,32050,32000,162
20240828,125500,2793647150,32050,32050,32050,32000,93
20240828,125400,2790668700,32050,32050,32050,32050,32
20240828,125300,2789643100,32000,32050,32050,32000,177
20240828,125200,2783977550,32050,32050,32050,32000,52
20240828,125100,2782311900,32050,32050,32050,32000,56
20240828,125000,2780518800,32050,32000,32050,32000,221
20240828,124900,2773445050,32050,32050,32050,32050,25
20240828,124800,2772643800,32050,32050,32050,32000,73
20240828,124700,2770305850,32050,32050,32050,32000,134
20240828,124600,2766016100,32000,32050,32050,32000,95
20240828,124500,2762974000,32050,32000,32050,31950,173
20240828,124400,2757444950,31950,32000,32000,31950,43
20240828,124300,2756069400,31950,32000,32000,31950,98
20240828,124200,2752935150,32000,31950,32000,31950,157
20240828,124100,2747917400,32000,32000,32000,31950,47
20240828,124000,2746413850,32000,32000,32000,31950,73
20240828,123900,2744079100,32000,32000,32000,31950,42
20240828,123800,2742735550,32000,31950,32050,31950,150
20240828,123700,2737935500,32000,32000,32000,31950,60
20240828,123600,2736016750,32000,32000,32050,32000,45
20240828,123500,2734576700,32050,32050,32050,32000,36
20240828,123400,2733424150,32050,32000,32050,31950,75
20240828,123300,2731022750,32000,32000,32050,31950,131
20240828,123200,2726830650,32000,32050,32050,32000,47
20240828,123100,2725325600,32050,32050,32050,32000,47
20240828,123000,2723819750,32000,32050,32050,32000,133
20240828,122900,2719562750,32050,32050,32050,32000,34
20240828,122800,2718473500,32000,32100,32100,32000,49
20240828,122700,2716903600,32100,32100,32100,32000,70
20240828,122600,2714658750,32100,32050,32100,32050,41
20240828,122500,2713342700,32000,32050,32050,32000,71
20240828,122400,2711068850,32000,32050,32050,32000,153
20240828,122300,2706170700,32100,32050,32100,32050,41
20240828,122200,2704856000,32050,32050,32050,32000,108
20240828,122100,2701396300,32100,32100,32100,32050,65
20240828,122000,2699311050,32100,32050,32100,32000,75
20240828,121900,2696907500,32050,32000,32050,32000,173
20240828,121800,2691369700,32050,32050,32050,32000,72
20240828,121700,2689063000,32050,32050,32050,32000,69
20240828,121600,2686853250,32050,32100,32100,32050,57
20240828,121500,2685025700,32050,32050,32100,32000,111
20240828,121400,2681467850,32050,32050,32050,32000,57
20240828,121300,2679642250,32000,32100,32100,32000,60
20240828,121200,2677718750,32100,32050,32100,32000,100
20240828,121100,2674514050,32050,32000,32050,32000,66
20240828,121000,2672400600,32050,32050,32100,32000,41
20240828,120900,2671086950,32050,32100,32100,32050,47
20240828,120800,2669579800,32050,32050,32050,32000,100
20240828,120700,2666375250,32050,32050,32100,32000,98
20240828,120600,2663234850,32100,32050,32100,32050,61
20240828,120500,2661278000,32100,32050,32100,32050,42
20240828,120400,2659930300,32100,32100,32100,32050,171
20240828,120300,2654447400,32100,32100,32100,32050,47
20240828,120200,2652939150,32050,32100,32100,32050,241
20240828,120100,2645210250,32050,32100,32100,32050,80
20240828,120000,2642644050,32100,32050,32100,32050,37
20240828,115900,2641456950,32100,32050,32100,31950,989
20240828,115800,2609763350,32000,32050,32050,32000,90
20240828,115700,2606880300,32050,32050,32050,32000,97
20240828,115600,2603773850,32050,32050,32050,32000,124
20240828,115500,2599801750,32050,32000,32050,32000,136
20240828,115400,2595447150,32050,32000,32050,32000,86
20240828,115300,2592693550,32050,32000,32050,32000,196
20240828,115200,2586419350,32050,31950,32050,31950,34
20240828,115100,2585331350,32000,32000,32000,31950,70
20240828,115000,2583093050,32000,32000,32050,32000,74
20240828,114900,2580723900,32000,32050,32050,32000,76
20240828,114800,2578289800,32050,32050,32050,32000,68
20240828,114700,2576112100,32050,32050,32050,32050,108
20240828,114600,2572650700,32050,32000,32050,32000,121
20240828,114500,2568777450,32000,32050,32050,31950,200
20240828,114400,2562381800,32000,32050,32050,32000,107
20240828,114300,2558955750,32050,32050,32050,32000,93
20240828,114200,2555976350,32000,32000,32050,32000,59
20240828,114100,2554086550,32000,32000,32050,32000,256
20240828,114000,2545893000,32050,32000,32050,32000,53
20240828,113900,2544195600,32050,32050,32050,32000,580
20240828,113800,2525634250,32050,32050,32050,32000,154
20240828,113700,2520704300,32050,32050,32050,32000,154
20240828,113600,2515769050,32000,32000,32050,32000,299
20240828,113500,2506197300,32050,32050,32050,32000,96
20240828,113400,2503122400,32050,32050,32050,32000,111
20240828,113300,2499566000,32050,32050,32050,32000,345
20240828,113200,2488515000,32050,32050,32050,32000,95
20240828,113100,2485470700,32050,32050,32050,32000,53
20240828,113000,2483773300,32000,32000,32050,32000,161
20240828,112900,2478619400,32050,32050,32050,32000,50
20240828,112800,2477017350,32050,32050,32050,32000,81
20240828,112700,2474423750,32050,32100,32100,32000,414
20240828,112600,2461159900,32050,32000,32100,32000,55
20240828,112500,2459396600,32050,32050,32050,32000,80
20240828,112400,2456834300,32050,32050,32100,32050,62
20240828,112300,2454846350,32050,32100,32100,32000,49
20240828,112200,2453275250,32100,32000,32100,32000,160
20240828,112100,2448148200,32050,32100,32100,32050,80
20240828,112000,2445583100,32100,32100,32100,32000,143
20240828,111900,2440995050,32100,32100,32150,32050,533
20240828,111800,2423891550,32100,32100,32100,32050,78
20240828,111700,2421389450,32100,32050,32100,32050,71
20240828,111600,2419112050,32100,32050,32100,32050,141
20240828,111500,2414591500,32050,32100,32100,32050,54
20240828,111400,2412860050,32100,32050,32100,32050,81
20240828,111300,2410262600,32050,32050,32050,32000,75
20240828,111200,2407860550,32100,32050,32100,32050,262
20240828,111100,2399458050,32000,32050,32050,32000,63
20240828,111000,2397439350,32050,32050,32100,32050,40
20240828,110900,2396157100,32100,32050,32100,32050,47
20240828,110800,2394649650,32100,32100,32100,32000,52
20240828,110700,2392981450,32100,32100,32100,32050,128
20240828,110600,2388878900,32100,32100,32100,32050,15
20240828,110500,2388397850,32100,32050,32100,32050,125
20240828,110400,2384391350,32000,32050,32100,32000,38
20240828,110300,2383173700,32100,32100,32100,32000,35
20240828,110200,2382051200,32100,32050,32100,32050,162
20240828,110100,2376857850,32000,32100,32100,32000,50
20240828,110000,2375255750,32050,32100,32100,32050,30
20240828,105900,2374294000,32050,32150,32150,32050,39
20240828,105800,2373042500,32150,32050,32150,32050,165
20240828,105700,2367739400,32150,32150,32200,32150,89
20240828,105600,2364878000,32150,31950,32150,31950,1841
20240828,105500,2305850000,31950,32000,32000,31950,230
20240828,105400,2298501250,31950,32000,32000,31950,55
20240828,105300,2296742950,32000,32050,32050,31950,93
20240828,105200,2293769250,31950,32050,32050,31950,68
20240828,105100,2291593450,32000,32000,32000,31950,120
20240828,105000,2287755150,31950,31950,32000,31950,140
20240828,104900,2283282100,31950,31950,32050,31950,58
20240828,104800,2281428800,31900,31950,32000,31900,69
20240828,104700,2279225400,31950,32000,32050,31950,532
20240828,104600,2262204950,32050,32000,32050,32000,72
20240828,104500,2259900450,32050,31950,32050,31900,708
20240828,104400,2237274400,31950,31900,31950,31900,266
20240828,104300,2228785700,31950,31950,31950,31900,939
20240828,104200,2198830600,31950,31950,31950,31900,377
20240828,104100,2186787150,31950,31900,31950,31900,215
20240828,104000,2179926650,31900,32000,32000,31900,1177
20240828,103900,2142322450,32000,32000,32000,31950,5963
20240828,103800,1951531050,32050,32000,32050,32000,200
20240828,103700,1945126300,32050,32000,32050,32000,19
20240828,103600,1944517950,32000,32000,32000,31950,606
20240828,103500,1925145400,31950,32000,32000,31950,17
20240828,103400,1924601850,32000,32050,32050,32000,605
20240828,103300,1905239450,32000,32000,32050,32000,161
20240828,103200,1900087100,32000,32000,32000,32000,247
20240828,103100,1892183100,32000,32000,32050,32000,231
20240828,103000,1884791050,32050,32050,32100,32000,309
20240828,102900,1874887750,32100,32100,32100,32050,108
20240828,102800,1871422550,32050,32150,32150,32050,39
20240828,102700,1870170150,32150,32100,32150,32050,124
20240828,102600,1866189550,32100,32050,32100,32000,703
20240828,102500,1843654500,32050,32050,32050,32050,85
20240828,102400,1840930250,32050,32050,32050,32000,143
20240828,102300,1836351100,32000,32000,32050,31950,475
20240828,102200,1821152050,32000,32050,32100,31950,3832
20240828,102100,1698461850,32050,32200,32200,32050,5167
20240828,102000,1532733050,32200,32150,32200,32100,111
20240828,101900,1529165250,32150,32100,32200,32100,561
20240828,101800,1511129750,32150,32250,32250,32100,1990
20240828,101700,1447150050,32200,32200,32200,32200,45
20240828,101600,1445701050,32200,32250,32250,32200,464
20240828,101500,1430740600,32250,32200,32250,32200,137
20240828,101400,1426325550,32250,32250,32250,32250,45
20240828,101300,1424874300,32250,32250,32250,32200,227
20240828,101200,1417555250,32300,32250,32300,32250,123
20240828,101100,1413588100,32250,32200,32250,32200,72
20240828,101000,1411268550,32200,32250,32250,32200,282
20240828,100900,1402187800,32250,32250,32250,32200,97
20240828,100800,1399060300,32200,32200,32250,32200,67
20240828,100700,1396902600,32250,32200,32250,32200,29
20240828,100600,1395968650,32250,32200,32250,32200,62
20240828,100500,1393970150,32200,32250,32250,32200,123
20240828,100400,1390009300,32250,32250,32250,32200,18
20240828,100300,1389428850,32250,32200,32250,32200,60
20240828,100200,1387496650,32250,32250,32250,32200,87
20240828,100100,1384692150,32250,32250,32250,32250,12
20240828,100000,1384305150,32250,32200,32250,32150,171
20240828,095900,1378800400,32250,32150,32250,32150,88
20240828,095800,1375966650,32150,32150,32200,32150,83
20240828,095700,1373295600,32200,32200,32200,32150,147
20240828,095600,1368565150,32200,32150,32200,32150,59
20240828,095500,1366666750,32150,32150,32200,32150,118
20240828,095400,1362872900,32200,32150,32200,32150,50
20240828,095300,1361264450,32150,32150,32200,32150,158
20240828,095200,1356178200,32150,32150,32150,32150,297
20240828,095100,1346629650,32150,32150,32150,32100,391
20240828,095000,1334065250,32150,32150,32150,32050,6669
20240828,094900,1119995350,32150,32250,32300,32150,2147
20240828,094800,1050806350,32350,32250,32350,32250,158
20240828,094700,1045708750,32300,32350,32350,32300,1120
20240828,094600,1009530350,32350,32400,32400,32350,4
20240828,094500,1009400800,32350,32400,32400,32350,294
20240828,094400,999886550,32450,32450,32450,32450,5
20240828,094300,999724300,32450,32500,32500,32400,34
20240828,094200,998619950,32500,32400,32500,32400,41
20240828,094100,997287550,32400,32500,32500,32400,49
20240828,094000,995696050,32500,32550,32550,32500,349
20240828,093900,984352500,32550,32500,32600,32500,66
20240828,093800,982202600,32500,32600,32650,32500,116
20240828,093700,978425700,32600,32450,32600,32450,1790
20240828,093600,920223000,32400,32450,32450,32350,218
20240828,093500,913151050,32450,32400,32450,32350,403
20240828,093400,900100900,32400,32450,32450,32400,562
20240828,093300,881887350,32500,32450,32500,32450,124
20240828,093200,877859700,32450,32500,32500,32450,718
20240828,093100,854524750,32500,32350,32500,32350,346
20240828,093000,843320350,32250,32250,32350,32200,1205
20240828,092900,804504200,32250,32150,32250,32150,278
20240828,092800,795554050,32200,32200,32200,32150,143
20240828,092700,790954550,32200,32200,32200,32150,1694
20240828,092600,736482750,32250,32300,32350,32200,2005
20240828,092500,671895950,32300,32250,32300,32250,333
20240828,092400,661154750,32250,32250,32300,32250,53
20240828,092300,659444550,32200,32300,32300,32200,2327
20240828,092200,584375750,32250,32350,32350,32250,263
20240828,092100,575880750,32300,32300,32350,32300,97
20240828,092000,572746650,32250,32300,32300,32250,116
20240828,091900,568999900,32250,32300,32300,32250,747
20240828,091800,544889800,32300,32300,32300,32250,119
20240828,091700,541046500,32250,32300,32300,32250,948
20240828,091600,510427900,32300,32350,32350,32300,32
20240828,091500,509392800,32350,32350,32350,32300,856
20240828,091400,481736100,32350,32300,32350,32250,1113
20240828,091300,445781700,32300,32400,32400,32250,3448
20240828,091200,334353750,32400,32400,32400,32350,886
20240828,091100,305647400,32450,32500,32500,32400,1320
20240828,091000,262801000,32550,32550,32550,32550,302
20240828,090900,252970900,32500,32550,32550,32500,166
20240828,090800,247572300,32550,32500,32550,32450,636
20240828,090700,226892400,32500,32550,32650,32450,1737
20240828,090600,170363600,32550,32600,32650,32550,338
20240828,090500,159345050,32600,32550,32650,32550,261
20240828,090400,150834750,32550,32550,32550,32500,709
20240828,090300,127785050,32550,32600,32600,32500,116
20240828,090200,124007350,32700,32500,32700,32450,547
20240828,090100,106228200,32450,32600,32600,32250,2727
20240828,090000,17629700,32650,32800,32800,32650,539