KissMeData/028050/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191100,25523834400,27000,27000,27000,27000,29664
20240809,191000,25523834400,27000,27000,27000,27000,0
20240809,190900,25523834400,27000,27000,27000,27000,0
20240809,190800,25523834400,27000,27000,27000,27000,0
20240809,190700,25523834400,27000,27000,27000,27000,0
20240809,190600,25523834400,27000,27000,27000,27000,0
20240809,190500,25523834400,27000,27000,27000,27000,0
20240809,190400,25523834400,27000,27000,27000,27000,0
20240809,190300,25523834400,27000,27000,27000,27000,0
20240809,190200,25523834400,27000,27000,27000,27000,0
20240809,190100,25523834400,27000,27000,27000,27000,0
20240809,190000,25523834400,27000,27000,27000,27000,0
20240809,185900,25523834400,27000,27000,27000,27000,0
20240809,185800,25523834400,27000,27000,27000,27000,0
20240809,185700,25523834400,27000,27000,27000,27000,0
20240809,185600,25523834400,27000,27000,27000,27000,0
20240809,185500,25523834400,27000,27000,27000,27000,0
20240809,185400,25523834400,27000,27000,27000,27000,0
20240809,185300,25523834400,27000,27000,27000,27000,0
20240809,185200,25523834400,27000,27000,27000,27000,0
20240809,185100,25523834400,27000,27000,27000,27000,0
20240809,185000,25523834400,27000,27000,27000,27000,0
20240809,184900,25523834400,27000,27000,27000,27000,0
20240809,184800,25523834400,27000,27000,27000,27000,0
20240809,184700,25523834400,27000,27000,27000,27000,0
20240809,184600,25523834400,27000,27000,27000,27000,0
20240809,184500,25523834400,27000,27000,27000,27000,0
20240809,184400,25523834400,27000,27000,27000,27000,0
20240809,184300,25523834400,27000,27000,27000,27000,0
20240809,184200,25523834400,27000,27000,27000,27000,0
20240809,184100,25523834400,27000,27000,27000,27000,29664
20240809,184000,25523834400,27000,27000,27000,27000,0
20240809,183900,25523834400,27000,27000,27000,27000,0
20240809,183800,25523834400,27000,27000,27000,27000,0
20240809,183700,25523834400,27000,27000,27000,27000,0
20240809,183600,25523834400,27000,27000,27000,27000,0
20240809,183500,25523834400,27000,27000,27000,27000,0
20240809,183400,25523834400,27000,27000,27000,27000,0
20240809,183300,25523834400,27000,27000,27000,27000,0
20240809,183200,25523834400,27000,27000,27000,27000,0
20240809,183100,25523834400,27000,27000,27000,27000,0
20240809,183000,25523834400,27000,27000,27000,27000,0
20240809,182900,25523834400,27000,27000,27000,27000,0
20240809,182800,25523834400,27000,27000,27000,27000,0
20240809,182700,25523834400,27000,27000,27000,27000,0
20240809,182600,25523834400,27000,27000,27000,27000,0
20240809,182500,25523834400,27000,27000,27000,27000,0
20240809,182400,25523834400,27000,27000,27000,27000,0
20240809,182300,25523834400,27000,27000,27000,27000,0
20240809,182200,25523834400,27000,27000,27000,27000,0
20240809,182100,25523834400,27000,27000,27000,27000,0
20240809,182000,25523834400,27000,27000,27000,27000,0
20240809,181900,25523834400,27000,27000,27000,27000,0
20240809,181800,25523834400,27000,27000,27000,27000,0
20240809,181700,25523834400,27000,27000,27000,27000,0
20240809,181600,25523834400,27000,27000,27000,27000,0
20240809,181500,25523834400,27000,27000,27000,27000,0
20240809,181400,25523834400,27000,27000,27000,27000,0
20240809,181300,25523834400,27000,27000,27000,27000,0
20240809,181200,25523834400,27000,27000,27000,27000,0
20240809,181100,25523834400,27000,27000,27000,27000,29664
20240809,181000,25523834400,27000,27000,27000,27000,0
20240809,180900,25523834400,27000,27000,27000,27000,0
20240809,180800,25523834400,27000,27000,27000,27000,0
20240809,180700,25523834400,27000,27000,27000,27000,0
20240809,180600,25523834400,27000,27000,27000,27000,0
20240809,180500,25523834400,27000,27000,27000,27000,0
20240809,180400,25523834400,27000,27000,27000,27000,0
20240809,180300,25523834400,27000,27000,27000,27000,0
20240809,180200,25523834400,27000,27000,27000,27000,0
20240809,180100,25523834400,27000,27000,27000,27000,0
20240809,180000,25523834400,27000,27000,27000,27000,0
20240809,175900,25523834400,27000,27000,27000,27000,0
20240809,175800,25523834400,27000,27000,27000,27000,0
20240809,175700,25523834400,27000,27000,27000,27000,0
20240809,175600,25523834400,27000,27000,27000,27000,0
20240809,175500,25523834400,27000,27000,27000,27000,0
20240809,175400,25523834400,27000,27000,27000,27000,0
20240809,175300,25523834400,27000,27000,27000,27000,0
20240809,175200,25523834400,27000,27000,27000,27000,0
20240809,175100,25523834400,27000,27000,27000,27000,0
20240809,175000,25523834400,27000,27000,27000,27000,0
20240809,174900,25523834400,27000,27000,27000,27000,0
20240809,174800,25523834400,27000,27000,27000,27000,0
20240809,174700,25523834400,27000,27000,27000,27000,0
20240809,174600,25523834400,27000,27000,27000,27000,0
20240809,174500,25523834400,27000,27000,27000,27000,0
20240809,174400,25523834400,27000,27000,27000,27000,0
20240809,174300,25523834400,27000,27000,27000,27000,0
20240809,174200,25523834400,27000,27000,27000,27000,0
20240809,174100,25523834400,27000,27000,27000,27000,29664
20240809,174000,25523834400,27000,27000,27000,27000,0
20240809,173900,25523834400,27000,27000,27000,27000,0
20240809,173800,25523834400,27000,27000,27000,27000,0
20240809,173700,25523834400,27000,27000,27000,27000,0
20240809,173600,25523834400,27000,27000,27000,27000,0
20240809,173500,25523834400,27000,27000,27000,27000,0
20240809,173400,25523834400,27000,27000,27000,27000,0
20240809,173300,25523834400,27000,27000,27000,27000,0
20240809,173200,25523834400,27000,27000,27000,27000,0
20240809,173100,25523834400,27000,27000,27000,27000,0
20240809,173000,25523834400,27000,27000,27000,27000,0
20240809,172900,25523834400,27000,27000,27000,27000,0
20240809,172800,25523834400,27000,27000,27000,27000,0
20240809,172700,25523834400,27000,27000,27000,27000,0
20240809,172600,25523834400,27000,27000,27000,27000,0
20240809,172500,25523834400,27000,27000,27000,27000,0
20240809,172400,25523834400,27000,27000,27000,27000,0
20240809,172300,25523834400,27000,27000,27000,27000,0
20240809,172200,25523834400,27000,27000,27000,27000,0
20240809,172100,25523834400,27000,27000,27000,27000,0
20240809,172000,25523834400,27000,27000,27000,27000,0
20240809,171900,25523834400,27000,27000,27000,27000,0
20240809,171800,25523834400,27000,27000,27000,27000,0
20240809,171700,25523834400,27000,27000,27000,27000,0
20240809,171600,25523834400,27000,27000,27000,27000,0
20240809,171500,25523834400,27000,27000,27000,27000,0
20240809,171400,25523834400,27000,27000,27000,27000,0
20240809,171300,25523834400,27000,27000,27000,27000,0
20240809,171200,25523834400,27000,27000,27000,27000,0
20240809,171100,25523834400,27000,27000,27000,27000,29664
20240809,171000,25523834400,27000,27000,27000,27000,0
20240809,170900,25523834400,27000,27000,27000,27000,0
20240809,170800,25523834400,27000,27000,27000,27000,0
20240809,170700,25523834400,27000,27000,27000,27000,0
20240809,170600,25523834400,27000,27000,27000,27000,0
20240809,170500,25523834400,27000,27000,27000,27000,0
20240809,170400,25523834400,27000,27000,27000,27000,0
20240809,170300,25523834400,27000,27000,27000,27000,0
20240809,170200,25523834400,27000,27000,27000,27000,0
20240809,170100,25523834400,27000,27000,27000,27000,0
20240809,170000,25523834400,27000,27000,27000,27000,0
20240809,165900,25523834400,27000,27000,27000,27000,0
20240809,165800,25523834400,27000,27000,27000,27000,0
20240809,165700,25523834400,27000,27000,27000,27000,0
20240809,165600,25523834400,27000,27000,27000,27000,0
20240809,165500,25523834400,27000,27000,27000,27000,0
20240809,165400,25523834400,27000,27000,27000,27000,0
20240809,165300,25523834400,27000,27000,27000,27000,0
20240809,165200,25523834400,27000,27000,27000,27000,0
20240809,165100,25523834400,27000,27000,27000,27000,0
20240809,165000,25523834400,27000,27000,27000,27000,0
20240809,164900,25523834400,27000,27000,27000,27000,0
20240809,164800,25523834400,27000,27000,27000,27000,0
20240809,164700,25523834400,27000,27000,27000,27000,0
20240809,164600,25523834400,27000,27000,27000,27000,0
20240809,164500,25523834400,27000,27000,27000,27000,0
20240809,164400,25523834400,27000,27000,27000,27000,0
20240809,164300,25523834400,27000,27000,27000,27000,0
20240809,164200,25523834400,27000,27000,27000,27000,0
20240809,164100,25523834400,27000,27000,27000,27000,29664
20240809,164000,25523834400,27000,27000,27000,27000,0
20240809,163900,25523834400,27000,27000,27000,27000,0
20240809,163800,25523834400,27000,27000,27000,27000,0
20240809,163700,25523834400,27000,27000,27000,27000,0
20240809,163600,25523834400,27000,27000,27000,27000,0
20240809,163500,25523834400,27000,27000,27000,27000,0
20240809,163400,25523834400,27000,27000,27000,27000,0
20240809,163300,25523834400,27000,27000,27000,27000,0
20240809,163200,25523834400,27000,27000,27000,27000,0
20240809,163100,25523834400,27000,27000,27000,27000,0
20240809,163000,25523834400,27000,27000,27000,27000,0
20240809,162900,25523834400,27000,27000,27000,27000,0
20240809,162800,25523834400,27000,27000,27000,27000,0
20240809,162700,25523834400,27000,27000,27000,27000,0
20240809,162600,25523834400,27000,27000,27000,27000,0
20240809,162500,25523834400,27000,27000,27000,27000,0
20240809,162400,25523834400,27000,27000,27000,27000,0
20240809,162300,25523834400,27000,27000,27000,27000,0
20240809,162200,25523834400,27000,27000,27000,27000,0
20240809,162100,25523834400,27000,27000,27000,27000,0
20240809,162000,25523834400,27000,27000,27000,27000,0
20240809,161900,25523834400,27000,27000,27000,27000,0
20240809,161800,25523834400,27000,27000,27000,27000,0
20240809,161700,25523834400,27000,27000,27000,27000,0
20240809,161600,25523834400,27000,27000,27000,27000,0
20240809,161500,25523834400,27000,27000,27000,27000,0
20240809,161400,25523834400,27000,27000,27000,27000,0
20240809,161300,25523834400,27000,27000,27000,27000,0
20240809,161200,25523834400,27000,27000,27000,27000,0
20240809,161100,25523834400,27000,27000,27000,27000,29664
20240809,161000,25523834400,27000,27000,27000,27000,0
20240809,160900,25523834400,27000,27000,27000,27000,0
20240809,160800,25523834400,27000,27000,27000,27000,0
20240809,160700,25523834400,27000,27000,27000,27000,0
20240809,160600,25523834400,27000,27000,27000,27000,0
20240809,160500,25523834400,27000,27000,27000,27000,0
20240809,160400,25523834400,27000,27000,27000,27000,0
20240809,160300,25523834400,27000,27000,27000,27000,0
20240809,160200,25523834400,27000,27000,27000,27000,0
20240809,160100,25523834400,27000,27000,27000,27000,0
20240809,160000,25523834400,27000,27000,27000,27000,0
20240809,155900,25523834400,27000,27000,27000,27000,0
20240809,155800,25523834400,27000,27000,27000,27000,0
20240809,155700,25523834400,27000,27000,27000,27000,0
20240809,155600,25523834400,27000,27000,27000,27000,0
20240809,155500,25523834400,27000,27000,27000,27000,0
20240809,155400,25523834400,27000,27000,27000,27000,0
20240809,155300,25523834400,27000,27000,27000,27000,0
20240809,155200,25523834400,27000,27000,27000,27000,0
20240809,155100,25523834400,27000,27000,27000,27000,0
20240809,155000,25523834400,27000,27000,27000,27000,0
20240809,154900,25523834400,27000,27000,27000,27000,0
20240809,154800,25523834400,27000,27000,27000,27000,0
20240809,154700,25523834400,27000,27000,27000,27000,0
20240809,154600,25523834400,27000,27000,27000,27000,0
20240809,154500,25523834400,27000,27000,27000,27000,0
20240809,154400,25523834400,27000,27000,27000,27000,0
20240809,154300,25523834400,27000,27000,27000,27000,0
20240809,154200,25523834400,27000,27000,27000,27000,0
20240809,154100,25523834400,27000,27000,27000,27000,29664
20240809,154000,25523834400,27000,27000,27000,27000,0
20240809,153900,25523834400,27000,27000,27000,27000,0
20240809,153800,25523834400,27000,27000,27000,27000,0
20240809,153700,25523834400,27000,27000,27000,27000,0
20240809,153600,25523834400,27000,27000,27000,27000,0
20240809,153500,25523834400,27000,27000,27000,27000,0
20240809,153400,25523834400,27000,27000,27000,27000,0
20240809,153300,25523834400,27000,27000,27000,27000,0
20240809,153200,25523834400,27000,27000,27000,27000,0
20240809,153100,25523834400,27000,27000,27000,27000,0
20240809,153000,25523834400,27000,27000,27000,27000,29664
20240809,152900,24722906400,27000,27000,27000,27000,0
20240809,152800,24722906400,27000,27000,27000,27000,0
20240809,152700,24722906400,27000,27000,27000,27000,0
20240809,152600,24722906400,27000,27000,27000,27000,0
20240809,152500,24722906400,27000,27000,27000,27000,0
20240809,152400,24722906400,27000,27000,27000,27000,0
20240809,152300,24722906400,27000,27000,27000,27000,0
20240809,152200,24722906400,27000,27000,27000,27000,0
20240809,152100,24722906400,27000,27000,27000,27000,0
20240809,152000,24722906400,27000,27000,27000,27000,0
20240809,151900,24722906400,27000,27050,27100,27000,15423
20240809,151800,24305341450,27050,27150,27150,27050,2200
20240809,151700,24245711350,27150,27150,27150,27100,1621
20240809,151600,24201712700,27100,27100,27150,27050,2643
20240809,151500,24130074600,27100,27150,27150,27050,5457
20240809,151400,23982177250,27150,27100,27150,27050,2658
20240809,151300,23910108950,27100,27100,27100,27050,2121
20240809,151200,23852632500,27100,27100,27100,27050,2454
20240809,151100,23786129200,27100,27100,27100,27050,2507
20240809,151000,23718197650,27100,27100,27100,27050,2297
20240809,150900,23655963950,27100,27100,27100,27050,1998
20240809,150800,23601848450,27100,27100,27150,27050,1934
20240809,150700,23549432650,27100,27100,27150,27100,1704
20240809,150600,23503232300,27100,27100,27150,27050,2565
20240809,150500,23433658200,27100,27100,27100,27050,2160
20240809,150400,23375148600,27100,27100,27100,27050,1792
20240809,150300,23326596000,27100,27100,27100,27100,1477
20240809,150200,23286569300,27100,27050,27100,27050,2593
20240809,150100,23216325550,27100,27150,27150,27100,2270
20240809,150000,23154756050,27150,27150,27150,27050,2094
20240809,145900,23097938550,27100,27200,27200,27100,2544
20240809,145800,23028829300,27200,27150,27200,27100,4511
20240809,145700,22906277700,27100,27200,27200,27100,4559
20240809,145600,22782555300,27200,27150,27200,27100,1623
20240809,145500,22738463550,27150,27200,27200,27100,1730
20240809,145400,22691486750,27150,27150,27200,27150,1758
20240809,145300,22643708500,27200,27200,27200,27100,1914
20240809,145200,22591696600,27200,27200,27200,27150,1222
20240809,145100,22558493150,27200,27150,27200,27100,1415
20240809,145000,22520089350,27150,27100,27200,27100,1211
20240809,144900,22487245300,27150,27150,27250,27100,1517
20240809,144800,22446025800,27150,27150,27150,27100,700
20240809,144700,22427033700,27150,27250,27250,27100,1801
20240809,144600,22378099450,27250,27250,27250,27150,1433
20240809,144500,22339101400,27200,27200,27250,27150,1918
20240809,144400,22286896250,27200,27150,27250,27150,1505
20240809,144300,22245981050,27150,27200,27200,27100,995
20240809,144200,22218955000,27200,27150,27200,27100,661
20240809,144100,22200999150,27150,27150,27200,27100,986
20240809,144000,22174233200,27150,27150,27150,27050,896
20240809,143900,22149940400,27100,27150,27150,27100,2102
20240809,143800,22092962600,27150,27100,27150,27100,934
20240809,143700,22067640900,27100,27250,27250,27100,1911
20240809,143600,22015688450,27250,27250,27250,27200,573
20240809,143500,22000081150,27250,27250,27250,27200,1327
20240809,143400,21963931900,27250,27250,27250,27200,1033
20240809,143300,21935790150,27250,27250,27250,27200,907
20240809,143200,21911086750,27200,27200,27250,27150,1491
20240809,143100,21870526850,27200,27150,27200,27150,1322
20240809,143000,21834579150,27200,27200,27200,27150,488
20240809,142900,21821316400,27200,27150,27200,27150,2004
20240809,142800,21766895400,27150,27200,27200,27150,1406
20240809,142700,21728657700,27200,27200,27200,27150,496
20240809,142600,21715173950,27200,27200,27200,27150,1077
20240809,142500,21685880250,27200,27150,27200,27150,550
20240809,142400,21670926650,27200,27150,27200,27150,428
20240809,142300,21659291950,27150,27050,27200,27050,1254
20240809,142200,21625240850,27100,27150,27150,27050,2164
20240809,142100,21566540700,27200,27200,27200,27150,246
20240809,142000,21559850650,27150,27150,27200,27100,1665
20240809,141900,21514640800,27150,27100,27150,27100,1999
20240809,141800,21460451400,27100,27100,27100,27050,724
20240809,141700,21440831800,27050,27100,27100,27050,1761
20240809,141600,21393133000,27100,27100,27100,27050,1469
20240809,141500,21353343150,27050,27050,27100,27050,288
20240809,141400,21345541900,27100,27050,27100,27000,1362
20240809,141300,21308697550,27050,27050,27050,27000,1358
20240809,141200,21271980300,27050,27100,27100,27000,959
20240809,141100,21246039200,27100,27050,27100,27000,1557
20240809,141000,21203901500,27050,27050,27050,27000,468
20240809,140900,21191244650,27050,27000,27050,26950,517
20240809,140800,21177270700,27000,27000,27000,26950,1292
20240809,140700,21142389600,26950,27050,27050,26950,2588
20240809,140600,21072510300,27000,26950,27050,26950,1657
20240809,140500,21027787250,26950,26900,27000,26900,3295
20240809,140400,20939052650,26850,26950,27000,26850,6348
20240809,140300,20768114800,27000,27000,27000,26950,944
20240809,140200,20742645200,26950,27000,27000,26950,506
20240809,140100,20728999950,26950,26950,27000,26950,379
20240809,140000,20718775500,27000,27050,27050,26950,1673
20240809,135900,20673610250,27000,27000,27050,27000,1861
20240809,135800,20623344550,27050,27050,27100,27000,1234
20240809,135700,20589966300,27000,27000,27050,26950,2689
20240809,135600,20517371950,26950,27000,27000,26950,895
20240809,135500,20493221700,27000,27000,27000,26950,854
20240809,135400,20470170050,27000,26950,27000,26950,767
20240809,135300,20449489800,27000,27000,27000,26950,830
20240809,135200,20427087750,26950,27000,27000,26950,4017
20240809,135100,20318808900,27000,27000,27000,26950,4498
20240809,135000,20197543750,27000,27000,27050,26950,6595
20240809,134900,20019492900,27000,27050,27050,27000,441
20240809,134800,20007578100,27000,27050,27050,27000,794
20240809,134700,19986108900,27000,27050,27050,27000,207
20240809,134600,19980509800,27050,27050,27050,27000,286
20240809,134500,19972776300,27050,27050,27050,27000,987
20240809,134400,19946087950,27050,27100,27100,27000,1718
20240809,134300,19899608400,27100,27050,27100,27050,413
20240809,134200,19888421150,27100,27100,27150,27000,1811
20240809,134100,19839410450,27000,27150,27150,27000,3415
20240809,134000,19746942600,27150,27150,27150,27100,1166
20240809,133900,19715308250,27150,27100,27200,27100,1053
20240809,133800,19686720500,27100,27100,27150,27100,1895
20240809,133700,19635297150,27100,27150,27150,27050,2417
20240809,133600,19569762950,27150,27150,27150,27050,1682
20240809,133500,19524177000,27100,27100,27150,27050,1312
20240809,133400,19488612850,27100,27100,27100,27050,1404
20240809,133300,19450564700,27100,27050,27100,27050,232
20240809,133200,19444277650,27100,27050,27100,27050,740
20240809,133100,19424234000,27050,27050,27100,27050,371
20240809,133000,19414187800,27050,27100,27100,27050,692
20240809,132900,19395456150,27050,27100,27100,27050,422
20240809,132800,19384027150,27100,27100,27100,27050,273
20240809,132700,19376629050,27100,27100,27100,27050,1615
20240809,132600,19332917050,27050,27050,27100,27000,1452
20240809,132500,19293635750,27050,27000,27050,27000,755
20240809,132400,19273214550,27000,27050,27050,27000,1398
20240809,132300,19235460850,27050,27050,27100,27000,5030
20240809,132200,19099616000,27050,27100,27100,27050,4526
20240809,132100,18977163250,27100,27050,27100,27050,794
20240809,132000,18955674200,27050,27100,27100,27050,438
20240809,131900,18943818250,27050,27100,27150,27050,1150
20240809,131800,18912648750,27150,27150,27150,27100,913
20240809,131700,18887891700,27150,27100,27150,27050,543
20240809,131600,18873171400,27100,27100,27150,27050,843
20240809,131500,18850318550,27100,27100,27150,27050,719
20240809,131400,18830850050,27150,27100,27150,27050,1061
20240809,131300,18802076150,27100,27050,27100,27050,2505
20240809,131200,18734201100,27050,27050,27100,27050,1006
20240809,131100,18706964450,27050,27050,27100,27050,238
20240809,131000,18700522650,27100,27100,27150,27050,2680
20240809,130900,18627896000,27100,27100,27150,27100,1149
20240809,130800,18596733600,27100,27100,27150,27100,642
20240809,130700,18579326200,27150,27100,27150,27100,555
20240809,130600,18564276150,27100,27150,27150,27100,608
20240809,130500,18547788900,27100,27100,27150,27100,442
20240809,130400,18535799800,27150,27100,27150,27100,1481
20240809,130300,18495638250,27100,27150,27150,27100,508
20240809,130200,18481858850,27100,27100,27150,27100,707
20240809,130100,18462676850,27150,27100,27150,27100,469
20240809,130000,18449961550,27100,27150,27150,27100,487
20240809,125900,18436752750,27100,27200,27200,27050,3574
20240809,125800,18339882350,27150,27150,27200,27100,1330
20240809,125700,18303778400,27100,27100,27150,27100,838
20240809,125600,18281028600,27150,27150,27150,27100,342
20240809,125500,18271752050,27100,27100,27150,27100,898
20240809,125400,18247403000,27100,27100,27150,27050,1032
20240809,125300,18219455150,27150,27150,27150,27050,2186
20240809,125200,18160207150,27150,27150,27150,27100,952
20240809,125100,18134383300,27100,27200,27200,27100,1511
20240809,125000,18093355750,27200,27200,27200,27150,261
20240809,124900,18086260100,27150,27150,27200,27100,6168
20240809,124800,17918985450,27150,27150,27150,27100,257
20240809,124700,17912008050,27150,27150,27150,27100,523
20240809,124600,17897814100,27150,27150,27150,27100,1589
20240809,124500,17854709700,27150,27100,27150,27100,771
20240809,124400,17833801750,27150,27150,27150,27100,1304
20240809,124300,17798400550,27100,27150,27150,27100,466
20240809,124200,17785752050,27150,27150,27150,27100,458
20240809,124100,17773319550,27150,27150,27150,27100,430
20240809,124000,17761645200,27150,27100,27200,27100,1039
20240809,123900,17733451150,27150,27150,27150,27100,981
20240809,123800,17706823950,27150,27150,27150,27100,406
20240809,123700,17695807050,27100,27100,27150,27100,303
20240809,123600,17687585800,27150,27100,27150,27100,347
20240809,123500,17678165450,27100,27150,27150,27100,602
20240809,123400,17661838350,27150,27150,27150,27100,965
20240809,123300,17635645850,27150,27100,27150,27100,399
20240809,123200,17624821650,27150,27150,27150,27100,2358
20240809,123100,17560802050,27150,27150,27150,27100,802
20240809,123000,17539041250,27150,27050,27150,27050,3962
20240809,122900,17431704000,27100,27150,27150,27050,3725
20240809,122800,17330858000,27150,27150,27200,27100,11338
20240809,122700,17023543600,27150,27200,27200,27100,11773
20240809,122600,16703901400,27150,27200,27200,27150,683
20240809,122500,16685329550,27200,27200,27200,27150,313
20240809,122400,16676818700,27200,27200,27200,27150,232
20240809,122300,16670508400,27150,27250,27300,27150,4296
20240809,122200,16553625400,27300,27250,27300,27200,457
20240809,122100,16541167700,27250,27250,27300,27200,1564
20240809,122000,16498545650,27250,27200,27250,27200,2123
20240809,121900,16440795000,27150,27250,27250,27150,1341
20240809,121800,16404309800,27250,27200,27250,27200,656
20240809,121700,16386438350,27250,27200,27250,27200,131
20240809,121600,16382871250,27250,27200,27250,27200,256
20240809,121500,16375897050,27250,27200,27250,27150,3495
20240809,121400,16280838550,27200,27150,27200,27150,499
20240809,121300,16267273850,27200,27250,27250,27150,2612
20240809,121200,16196222850,27250,27250,27250,27200,320
20240809,121100,16187503350,27250,27250,27250,27200,986
20240809,121000,16160669450,27250,27250,27250,27200,1126
20240809,120900,16130021850,27300,27300,27350,27200,495
20240809,120800,16116517150,27300,27250,27350,27200,1905
20240809,120700,16064581000,27250,27200,27300,27200,368
20240809,120600,16054557750,27200,27250,27300,27200,868
20240809,120500,16030877500,27250,27300,27300,27250,830
20240809,120400,16008246200,27300,27300,27300,27250,1336
20240809,120300,15971829800,27300,27300,27350,27250,1665
20240809,120200,15926339500,27350,27350,27350,27300,290
20240809,120100,15918409100,27350,27300,27350,27250,788
20240809,120000,15896890250,27300,27300,27300,27250,883
20240809,115900,15872803400,27300,27250,27300,27250,388
20240809,115800,15862211300,27300,27250,27300,27250,1027
20240809,115700,15834192450,27250,27300,27300,27250,808
20240809,115600,15812155450,27250,27300,27350,27250,1195
20240809,115500,15779532550,27300,27200,27300,27200,1666
20240809,115400,15734107050,27250,27250,27250,27200,4454
20240809,115300,15612931500,27250,27250,27250,27200,544
20240809,115200,15598121500,27300,27250,27300,27200,3554
20240809,115100,15501293900,27300,27250,27300,27250,1043
20240809,115000,15472842450,27250,27350,27350,27250,1164
20240809,114900,15441069000,27350,27400,27400,27300,1668
20240809,114800,15395450850,27350,27400,27400,27350,1447
20240809,114700,15355823050,27400,27400,27400,27350,799
20240809,114600,15333963100,27350,27350,27400,27350,686
20240809,114500,15315189000,27400,27350,27400,27350,554
20240809,114400,15300009650,27350,27350,27400,27300,1492
20240809,114300,15259220500,27350,27350,27350,27300,1218
20240809,114200,15225939000,27350,27350,27350,27300,1197
20240809,114100,15193235900,27350,27350,27350,27300,388
20240809,114000,15182630900,27350,27350,27400,27300,894
20240809,113900,15158195100,27350,27350,27350,27300,495
20240809,113800,15144673100,27350,27350,27350,27300,799
20240809,113700,15122828100,27350,27350,27400,27300,606
20240809,113600,15106238800,27350,27400,27400,27300,976
20240809,113500,15079564350,27350,27400,27400,27300,1601
20240809,113400,15035759300,27400,27350,27400,27350,184
20240809,113300,15030721500,27400,27400,27400,27350,941
20240809,113200,15004951800,27350,27400,27400,27350,440
20240809,113100,14992914800,27400,27350,27400,27350,1013
20240809,113000,14965176950,27400,27400,27400,27350,1061
20240809,112900,14936112500,27400,27400,27400,27350,681
20240809,112800,14917474850,27400,27400,27450,27400,1029
20240809,112700,14889274500,27400,27350,27400,27350,392
20240809,112600,14878536350,27400,27400,27400,27350,978
20240809,112500,14851770750,27400,27350,27400,27300,1323
20240809,112400,14815570500,27350,27300,27400,27300,695
20240809,112300,14796560150,27300,27350,27350,27250,3183
20240809,112200,14709643750,27350,27350,27400,27300,745
20240809,112100,14689262050,27300,27300,27400,27300,1625
20240809,112000,14644846750,27350,27300,27350,27250,957
20240809,111900,14618713100,27250,27200,27300,27200,1305
20240809,111800,14583111850,27300,27250,27300,27200,1282
20240809,111700,14548201150,27200,27200,27250,27200,847
20240809,111600,14525155800,27250,27250,27300,27200,1610
20240809,111500,14481292300,27250,27250,27300,27250,1363
20240809,111400,14444145200,27300,27300,27300,27250,959
20240809,111300,14417988450,27250,27300,27300,27200,1246
20240809,111200,14384034250,27300,27200,27300,27200,858
20240809,111100,14360655600,27250,27200,27300,27150,1343
20240809,111000,14324089200,27200,27200,27250,27150,1557
20240809,110900,14281718350,27200,27200,27250,27200,2838
20240809,110800,14204448050,27250,27200,27250,27200,2947
20240809,110700,14124259100,27200,27250,27250,27200,890
20240809,110600,14100012800,27250,27250,27250,27200,1692
20240809,110500,14053971250,27200,27250,27300,27200,3853
20240809,110400,13948991550,27250,27250,27300,27200,2779
20240809,110300,13873259200,27300,27300,27300,27250,1098
20240809,110200,13843317150,27300,27250,27300,27200,1728
20240809,110100,13796270300,27200,27250,27250,27200,948
20240809,110000,13770442900,27250,27250,27300,27200,1436
20240809,105900,13731314550,27250,27250,27250,27200,1996
20240809,105800,13676955150,27250,27250,27300,27200,3487
20240809,105700,13581923800,27300,27250,27300,27250,3657
20240809,105600,13482137300,27300,27300,27350,27250,5425
20240809,105500,13334061000,27350,27300,27350,27300,1249
20240809,105400,13299922400,27350,27350,27350,27300,1372
20240809,105300,13262402350,27300,27350,27350,27300,2087
20240809,105200,13205354650,27350,27300,27350,27300,1044
20240809,105100,13176851600,27350,27350,27400,27350,2949
20240809,105000,13096181500,27450,27350,27450,27350,1171
20240809,104900,13064093450,27400,27350,27400,27300,2470
20240809,104800,12996546200,27350,27350,27350,27300,1337
20240809,104700,12960024500,27350,27350,27400,27300,1493
20240809,104600,12919180850,27350,27350,27550,27300,4434
20240809,104500,12797851800,27400,27500,27550,27400,14855
20240809,104400,12389999550,27500,27500,27550,27500,969
20240809,104300,12363333450,27550,27550,27600,27500,1018
20240809,104200,12335292000,27550,27600,27600,27550,1835
20240809,104100,12284705200,27600,27600,27650,27550,3009
20240809,104000,12201683100,27600,27650,27650,27600,661
20240809,103900,12183411450,27600,27650,27700,27600,3047
20240809,103800,12099169600,27600,27600,27700,27600,1318
20240809,103700,12062721150,27600,27600,27700,27600,2523
20240809,103600,11993031900,27600,27550,27650,27550,1328
20240809,103500,11956372000,27550,27600,27650,27550,2104
20240809,103400,11898283000,27550,27600,27600,27550,1155
20240809,103300,11866443950,27550,27600,27650,27550,1886
20240809,103200,11814397550,27650,27550,27650,27550,2041
20240809,103100,11758028800,27600,27500,27600,27500,1230
20240809,103000,11724139300,27500,27600,27600,27500,825
20240809,102900,11701397400,27600,27550,27600,27500,1048
20240809,102800,11672521800,27550,27550,27550,27500,1907
20240809,102700,11620022800,27500,27600,27600,27450,1561
20240809,102600,11577028150,27600,27550,27600,27500,1624
20240809,102500,11532287350,27500,27500,27650,27500,2318
20240809,102400,11468374100,27600,27550,27600,27500,1620
20240809,102300,11423769700,27550,27550,27600,27500,2958
20240809,102200,11342297700,27550,27550,27550,27450,2628
20240809,102100,11270026400,27600,27550,27650,27450,995
20240809,102000,11242596300,27550,27500,27650,27450,4631
20240809,101900,11114979200,27500,27600,27600,27500,2067
20240809,101800,11057997050,27550,27500,27600,27500,1807
20240809,101700,11008222350,27500,27500,27550,27500,1956
20240809,101600,10954391300,27550,27600,27650,27500,3131
20240809,101500,10868082050,27500,27650,27650,27500,1895
20240809,101400,10815766000,27650,27550,27650,27550,1955
20240809,101300,10761784850,27600,27600,27650,27550,3554
20240809,101200,10663752950,27550,27500,27600,27500,2340
20240809,101100,10599286200,27550,27700,27750,27550,4730
20240809,101000,10468709350,27700,27700,27750,27600,1962
20240809,100900,10414390350,27700,27700,27750,27700,820
20240809,100800,10391666150,27700,27700,27750,27700,2349
20240809,100700,10326577550,27750,27700,27750,27650,2843
20240809,100600,10247821400,27650,27650,27700,27650,550
20240809,100500,10232600450,27650,27650,27750,27650,1272
20240809,100400,10197362600,27700,27750,27800,27700,3320
20240809,100300,10105285850,27800,27850,27850,27750,1895
20240809,100200,10052595050,27850,27850,27900,27850,3728
20240809,100100,9948647850,27900,27850,27950,27800,19861
20240809,100000,9394587950,27850,27800,27850,27800,8284
20240809,095900,9163885450,27850,27700,27850,27700,18185
20240809,095800,8658720400,27750,27700,27750,27700,978
20240809,095700,8631584850,27750,27700,27750,27650,1824
20240809,095600,8581057900,27700,27700,27750,27650,3702
20240809,095500,8478504050,27700,27700,27700,27650,3213
20240809,095400,8389571600,27700,27650,27700,27650,758
20240809,095300,8368577750,27700,27650,27700,27600,1107
20240809,095200,8337948800,27600,27650,27700,27600,953
20240809,095100,8311571050,27700,27650,27700,27600,2521
20240809,095000,8241849650,27650,27750,27750,27650,3101
20240809,094900,8155956950,27700,27700,27750,27700,4666
20240809,094800,8026687950,27750,27650,27750,27600,7177
20240809,094700,7827954950,27650,27600,27650,27550,3815
20240809,094600,7722631400,27600,27550,27650,27550,2177
20240809,094500,7662540700,27550,27700,27700,27550,18332
20240809,094400,7155637900,27700,27600,27700,27600,16501
20240809,094300,6699497950,27600,27500,27600,27450,9976
20240809,094200,6424710300,27500,27500,27500,27450,2049
20240809,094100,6368385150,27500,27500,27500,27450,1141
20240809,094000,6337007750,27450,27500,27500,27450,1427
20240809,093900,6297769550,27500,27500,27500,27450,3420
20240809,093800,6203720350,27500,27500,27500,27450,1378
20240809,093700,6165848150,27500,27500,27500,27450,1127
20240809,093600,6134871800,27500,27500,27500,27450,1172
20240809,093500,6102662850,27450,27450,27500,27400,1255
20240809,093400,6068217900,27450,27400,27450,27350,1532
20240809,093300,6026216350,27350,27400,27450,27350,3608
20240809,093200,5927460350,27400,27450,27500,27350,3881
20240809,093100,5821024500,27450,27400,27450,27400,1156
20240809,093000,5789303150,27400,27400,27450,27350,2108
20240809,092900,5731584650,27400,27400,27450,27350,3474
20240809,092800,5636325950,27400,27400,27400,27350,878
20240809,092700,5612286850,27350,27350,27400,27300,2555
20240809,092600,5542411700,27300,27350,27350,27300,7281
20240809,092500,5343513600,27350,27250,27350,27250,4049
20240809,092400,5232866600,27250,27200,27250,27150,3118
20240809,092300,5148060350,27150,27250,27250,27150,3989
20240809,092200,5039568000,27250,27350,27400,27250,4288
20240809,092100,4922570650,27400,27250,27400,27250,4180
20240809,092000,4808235150,27250,27300,27350,27250,1502
20240809,091900,4767230050,27350,27250,27350,27250,1628
20240809,091800,4722830900,27250,27450,27450,27200,5733
20240809,091700,4566391750,27400,27350,27450,27300,2026
20240809,091600,4510958850,27400,27300,27400,27250,4757
20240809,091500,4381005950,27300,27450,27500,27200,13886
20240809,091400,4001716900,27500,27550,27550,27450,1032
20240809,091300,3973335350,27550,27500,27550,27450,2408
20240809,091200,3907123550,27450,27350,27500,27350,1403
20240809,091100,3868648900,27450,27500,27550,27400,6393
20240809,091000,3693149450,27500,27700,27700,27400,11827
20240809,090900,3367052500,27700,27700,27800,27650,7588
20240809,090800,3156608400,27800,27600,27800,27550,13780
20240809,090700,2774600900,27600,27500,27600,27450,3907
20240809,090600,2666997100,27500,27400,27550,27350,5570
20240809,090500,2514019000,27400,27350,27500,27350,7967
20240809,090400,2295516450,27400,27350,27500,27350,6891
20240809,090300,2106508650,27450,27450,27450,27300,13417
20240809,090200,1739043850,27450,27400,27600,27400,7577
20240809,090100,1530816550,27450,27600,27650,27450,15896
20240809,090000,1092776900,27450,27600,27800,27450,39615