KissMeData/042000/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192300,26143849850,37200,37200,37200,37200,11889
20240828,192200,26143849850,37200,37200,37200,37200,0
20240828,192100,26143849850,37200,37200,37200,37200,0
20240828,192000,26143849850,37200,37200,37200,37200,0
20240828,191900,26143849850,37200,37200,37200,37200,0
20240828,191800,26143849850,37200,37200,37200,37200,0
20240828,191700,26143849850,37200,37200,37200,37200,0
20240828,191600,26143849850,37200,37200,37200,37200,0
20240828,191500,26143849850,37200,37200,37200,37200,0
20240828,191400,26143849850,37200,37200,37200,37200,0
20240828,191300,26143849850,37200,37200,37200,37200,0
20240828,191200,26143849850,37200,37200,37200,37200,0
20240828,191100,26143849850,37200,37200,37200,37200,0
20240828,191000,26143849850,37200,37200,37200,37200,0
20240828,190900,26143849850,37200,37200,37200,37200,0
20240828,190800,26143849850,37200,37200,37200,37200,0
20240828,190700,26143849850,37200,37200,37200,37200,0
20240828,190600,26143849850,37200,37200,37200,37200,0
20240828,190500,26143849850,37200,37200,37200,37200,0
20240828,190400,26143849850,37200,37200,37200,37200,0
20240828,190300,26143849850,37200,37200,37200,37200,0
20240828,190200,26143849850,37200,37200,37200,37200,0
20240828,190100,26143849850,37200,37200,37200,37200,0
20240828,190000,26143849850,37200,37200,37200,37200,0
20240828,185900,26143849850,37200,37200,37200,37200,0
20240828,185800,26143849850,37200,37200,37200,37200,0
20240828,185700,26143849850,37200,37200,37200,37200,0
20240828,185600,26143849850,37200,37200,37200,37200,0
20240828,185500,26143849850,37200,37200,37200,37200,0
20240828,185400,26143849850,37200,37200,37200,37200,0
20240828,185300,26143849850,37200,37200,37200,37200,11889
20240828,185200,26143849850,37200,37200,37200,37200,0
20240828,185100,26143849850,37200,37200,37200,37200,0
20240828,185000,26143849850,37200,37200,37200,37200,0
20240828,184900,26143849850,37200,37200,37200,37200,0
20240828,184800,26143849850,37200,37200,37200,37200,0
20240828,184700,26143849850,37200,37200,37200,37200,0
20240828,184600,26143849850,37200,37200,37200,37200,0
20240828,184500,26143849850,37200,37200,37200,37200,0
20240828,184400,26143849850,37200,37200,37200,37200,0
20240828,184300,26143849850,37200,37200,37200,37200,0
20240828,184200,26143849850,37200,37200,37200,37200,0
20240828,184100,26143849850,37200,37200,37200,37200,0
20240828,184000,26143849850,37200,37200,37200,37200,0
20240828,183900,26143849850,37200,37200,37200,37200,0
20240828,183800,26143849850,37200,37200,37200,37200,0
20240828,183700,26143849850,37200,37200,37200,37200,0
20240828,183600,26143849850,37200,37200,37200,37200,0
20240828,183500,26143849850,37200,37200,37200,37200,0
20240828,183400,26143849850,37200,37200,37200,37200,0
20240828,183300,26143849850,37200,37200,37200,37200,0
20240828,183200,26143849850,37200,37200,37200,37200,0
20240828,183100,26143849850,37200,37200,37200,37200,0
20240828,183000,26143849850,37200,37200,37200,37200,0
20240828,182900,26143849850,37200,37200,37200,37200,0
20240828,182800,26143849850,37200,37200,37200,37200,0
20240828,182700,26143849850,37200,37200,37200,37200,0
20240828,182600,26143849850,37200,37200,37200,37200,0
20240828,182500,26143849850,37200,37200,37200,37200,0
20240828,182400,26143849850,37200,37200,37200,37200,0
20240828,182300,26143849850,37200,37200,37200,37200,11889
20240828,182200,26143849850,37200,37200,37200,37200,0
20240828,182100,26143849850,37200,37200,37200,37200,0
20240828,182000,26143849850,37200,37200,37200,37200,0
20240828,181900,26143849850,37200,37200,37200,37200,0
20240828,181800,26143849850,37200,37200,37200,37200,0
20240828,181700,26143849850,37200,37200,37200,37200,0
20240828,181600,26143849850,37200,37200,37200,37200,0
20240828,181500,26143849850,37200,37200,37200,37200,0
20240828,181400,26143849850,37200,37200,37200,37200,0
20240828,181300,26143849850,37200,37200,37200,37200,0
20240828,181200,26143849850,37200,37200,37200,37200,0
20240828,181100,26143849850,37200,37200,37200,37200,0
20240828,181000,26143849850,37200,37200,37200,37200,0
20240828,180900,26143849850,37200,37200,37200,37200,0
20240828,180800,26143849850,37200,37200,37200,37200,0
20240828,180700,26143849850,37200,37200,37200,37200,0
20240828,180600,26143849850,37200,37200,37200,37200,0
20240828,180500,26143849850,37200,37200,37200,37200,0
20240828,180400,26143849850,37200,37200,37200,37200,0
20240828,180300,26143849850,37200,37200,37200,37200,0
20240828,180200,26143849850,37200,37200,37200,37200,0
20240828,180100,26143849850,37200,37200,37200,37200,0
20240828,180000,26143849850,37200,37200,37200,37200,0
20240828,175900,26143849850,37200,37200,37200,37200,0
20240828,175800,26143849850,37200,37200,37200,37200,0
20240828,175700,26143849850,37200,37200,37200,37200,0
20240828,175600,26143849850,37200,37200,37200,37200,0
20240828,175500,26143849850,37200,37200,37200,37200,0
20240828,175400,26143849850,37200,37200,37200,37200,0
20240828,175300,26143849850,37200,37200,37200,37200,11889
20240828,175200,26143849850,37200,37200,37200,37200,0
20240828,175100,26143849850,37200,37200,37200,37200,0
20240828,175000,26143849850,37200,37200,37200,37200,0
20240828,174900,26143849850,37200,37200,37200,37200,0
20240828,174800,26143849850,37200,37200,37200,37200,0
20240828,174700,26143849850,37200,37200,37200,37200,0
20240828,174600,26143849850,37200,37200,37200,37200,0
20240828,174500,26143849850,37200,37200,37200,37200,0
20240828,174400,26143849850,37200,37200,37200,37200,0
20240828,174300,26143849850,37200,37200,37200,37200,0
20240828,174200,26143849850,37200,37200,37200,37200,0
20240828,174100,26143849850,37200,37200,37200,37200,0
20240828,174000,26143849850,37200,37200,37200,37200,0
20240828,173900,26143849850,37200,37200,37200,37200,0
20240828,173800,26143849850,37200,37200,37200,37200,0
20240828,173700,26143849850,37200,37200,37200,37200,0
20240828,173600,26143849850,37200,37200,37200,37200,0
20240828,173500,26143849850,37200,37200,37200,37200,0
20240828,173400,26143849850,37200,37200,37200,37200,0
20240828,173300,26143849850,37200,37200,37200,37200,0
20240828,173200,26143849850,37200,37200,37200,37200,0
20240828,173100,26143849850,37200,37200,37200,37200,0
20240828,173000,26143849850,37200,37200,37200,37200,0
20240828,172900,26143849850,37200,37200,37200,37200,0
20240828,172800,26143849850,37200,37200,37200,37200,0
20240828,172700,26143849850,37200,37200,37200,37200,0
20240828,172600,26143849850,37200,37200,37200,37200,0
20240828,172500,26143849850,37200,37200,37200,37200,0
20240828,172400,26143849850,37200,37200,37200,37200,0
20240828,172300,26143849850,37200,37200,37200,37200,11889
20240828,172200,26143849850,37200,37200,37200,37200,0
20240828,172100,26143849850,37200,37200,37200,37200,0
20240828,172000,26143849850,37200,37200,37200,37200,0
20240828,171900,26143849850,37200,37200,37200,37200,0
20240828,171800,26143849850,37200,37200,37200,37200,0
20240828,171700,26143849850,37200,37200,37200,37200,0
20240828,171600,26143849850,37200,37200,37200,37200,0
20240828,171500,26143849850,37200,37200,37200,37200,0
20240828,171400,26143849850,37200,37200,37200,37200,0
20240828,171300,26143849850,37200,37200,37200,37200,0
20240828,171200,26143849850,37200,37200,37200,37200,0
20240828,171100,26143849850,37200,37200,37200,37200,0
20240828,171000,26143849850,37200,37200,37200,37200,0
20240828,170900,26143849850,37200,37200,37200,37200,0
20240828,170800,26143849850,37200,37200,37200,37200,0
20240828,170700,26143849850,37200,37200,37200,37200,0
20240828,170600,26143849850,37200,37200,37200,37200,0
20240828,170500,26143849850,37200,37200,37200,37200,0
20240828,170400,26143849850,37200,37200,37200,37200,0
20240828,170300,26143849850,37200,37200,37200,37200,0
20240828,170200,26143849850,37200,37200,37200,37200,0
20240828,170100,26143849850,37200,37200,37200,37200,0
20240828,170000,26143849850,37200,37200,37200,37200,0
20240828,165900,26143849850,37200,37200,37200,37200,0
20240828,165800,26143849850,37200,37200,37200,37200,0
20240828,165700,26143849850,37200,37200,37200,37200,0
20240828,165600,26143849850,37200,37200,37200,37200,0
20240828,165500,26143849850,37200,37200,37200,37200,0
20240828,165400,26143849850,37200,37200,37200,37200,0
20240828,165300,26143849850,37200,37200,37200,37200,11889
20240828,165200,26143849850,37200,37200,37200,37200,0
20240828,165100,26143849850,37200,37200,37200,37200,0
20240828,165000,26143849850,37200,37200,37200,37200,0
20240828,164900,26143849850,37200,37200,37200,37200,0
20240828,164800,26143849850,37200,37200,37200,37200,0
20240828,164700,26143849850,37200,37200,37200,37200,0
20240828,164600,26143849850,37200,37200,37200,37200,0
20240828,164500,26143849850,37200,37200,37200,37200,0
20240828,164400,26143849850,37200,37200,37200,37200,0
20240828,164300,26143849850,37200,37200,37200,37200,0
20240828,164200,26143849850,37200,37200,37200,37200,0
20240828,164100,26143849850,37200,37200,37200,37200,0
20240828,164000,26143849850,37200,37200,37200,37200,0
20240828,163900,26143849850,37200,37200,37200,37200,0
20240828,163800,26143849850,37200,37200,37200,37200,0
20240828,163700,26143849850,37200,37200,37200,37200,0
20240828,163600,26143849850,37200,37200,37200,37200,0
20240828,163500,26143849850,37200,37200,37200,37200,0
20240828,163400,26143849850,37200,37200,37200,37200,0
20240828,163300,26143849850,37200,37200,37200,37200,0
20240828,163200,26143849850,37200,37200,37200,37200,0
20240828,163100,26143849850,37200,37200,37200,37200,0
20240828,163000,26143849850,37200,37200,37200,37200,0
20240828,162900,26143849850,37200,37200,37200,37200,0
20240828,162800,26143849850,37200,37200,37200,37200,0
20240828,162700,26143849850,37200,37200,37200,37200,0
20240828,162600,26143849850,37200,37200,37200,37200,0
20240828,162500,26143849850,37200,37200,37200,37200,0
20240828,162400,26143849850,37200,37200,37200,37200,0
20240828,162300,26143849850,37200,37200,37200,37200,11889
20240828,162200,26143849850,37200,37200,37200,37200,0
20240828,162100,26143849850,37200,37200,37200,37200,0
20240828,162000,26143849850,37200,37200,37200,37200,0
20240828,161900,26143849850,37200,37200,37200,37200,0
20240828,161800,26143849850,37200,37200,37200,37200,0
20240828,161700,26143849850,37200,37200,37200,37200,0
20240828,161600,26143849850,37200,37200,37200,37200,0
20240828,161500,26143849850,37200,37200,37200,37200,0
20240828,161400,26143849850,37200,37200,37200,37200,0
20240828,161300,26143849850,37200,37200,37200,37200,0
20240828,161200,26143849850,37200,37200,37200,37200,0
20240828,161100,26143849850,37200,37200,37200,37200,0
20240828,161000,26143849850,37200,37200,37200,37200,0
20240828,160900,26143849850,37200,37200,37200,37200,0
20240828,160800,26143849850,37200,37200,37200,37200,0
20240828,160700,26143849850,37200,37200,37200,37200,0
20240828,160600,26143849850,37200,37200,37200,37200,0
20240828,160500,26143849850,37200,37200,37200,37200,0
20240828,160400,26143849850,37200,37200,37200,37200,0
20240828,160300,26143849850,37200,37200,37200,37200,0
20240828,160200,26143849850,37200,37200,37200,37200,0
20240828,160100,26143849850,37200,37200,37200,37200,0
20240828,160000,26143849850,37200,37200,37200,37200,0
20240828,155900,26143849850,37200,37200,37200,37200,0
20240828,155800,26143849850,37200,37200,37200,37200,0
20240828,155700,26143849850,37200,37200,37200,37200,0
20240828,155600,26143849850,37200,37200,37200,37200,0
20240828,155500,26143849850,37200,37200,37200,37200,0
20240828,155400,26143849850,37200,37200,37200,37200,0
20240828,155300,26143849850,37200,37200,37200,37200,11889
20240828,155200,26143849850,37200,37200,37200,37200,0
20240828,155100,26143849850,37200,37200,37200,37200,0
20240828,155000,26143849850,37200,37200,37200,37200,0
20240828,154900,26143849850,37200,37200,37200,37200,0
20240828,154800,26143849850,37200,37200,37200,37200,0
20240828,154700,26143849850,37200,37200,37200,37200,0
20240828,154600,26143849850,37200,37200,37200,37200,0
20240828,154500,26143849850,37200,37200,37200,37200,0
20240828,154400,26143849850,37200,37200,37200,37200,0
20240828,154300,26143849850,37200,37200,37200,37200,0
20240828,154200,26143849850,37200,37200,37200,37200,0
20240828,154100,26143849850,37200,37200,37200,37200,0
20240828,154000,26143849850,37200,37200,37200,37200,0
20240828,153900,26143849850,37200,37200,37200,37200,0
20240828,153800,26143849850,37200,37200,37200,37200,0
20240828,153700,26143849850,37200,37200,37200,37200,0
20240828,153600,26143849850,37200,37200,37200,37200,0
20240828,153500,26143849850,37200,37200,37200,37200,0
20240828,153400,26143849850,37200,37200,37200,37200,0
20240828,153300,26143849850,37200,37200,37200,37200,0
20240828,153200,26143849850,37200,37200,37200,37200,0
20240828,153100,26143849850,37200,37200,37200,37200,0
20240828,153000,26143849850,37200,37200,37200,37200,11889
20240828,152900,25701579050,37300,37300,37300,37300,0
20240828,152800,25701579050,37300,37300,37300,37300,0
20240828,152700,25701579050,37300,37300,37300,37300,0
20240828,152600,25701579050,37300,37300,37300,37300,0
20240828,152500,25701579050,37300,37300,37300,37300,0
20240828,152400,25701579050,37300,37300,37300,37300,0
20240828,152300,25701579050,37300,37300,37300,37300,0
20240828,152200,25701579050,37300,37300,37300,37300,0
20240828,152100,25701579050,37300,37300,37300,37300,0
20240828,152000,25701579050,37300,37300,37300,37300,0
20240828,151900,25701579050,37300,37200,37300,37200,2890
20240828,151800,25593951550,37250,37250,37300,37200,1873
20240828,151700,25524156450,37200,37250,37300,37200,3650
20240828,151600,25388189350,37250,37250,37250,37200,776
20240828,151500,25359294550,37200,37150,37250,37150,1954
20240828,151400,25286536600,37150,37200,37200,37150,626
20240828,151300,25263252300,37200,37200,37250,37200,795
20240828,151200,25233673550,37250,37250,37250,37200,988
20240828,151100,25196899550,37200,37150,37250,37150,792
20240828,151000,25167435750,37150,37150,37150,37100,831
20240828,150900,25136575200,37150,37150,37200,37100,861
20240828,150800,25104590150,37150,37200,37200,37100,1326
20240828,150700,25055327300,37200,37250,37250,37150,692
20240828,150600,25029590750,37250,37200,37300,37200,506
20240828,150500,25010742000,37250,37300,37300,37250,1677
20240828,150400,24948249650,37300,37300,37350,37250,1370
20240828,150300,24897155750,37300,37300,37350,37250,1102
20240828,150200,24856046200,37300,37200,37300,37150,3050
20240828,150100,24742382950,37200,37200,37200,37150,941
20240828,150000,24707383250,37200,37200,37200,37150,561
20240828,145900,24686535100,37200,37100,37200,37100,974
20240828,145800,24650349350,37150,37150,37200,37150,719
20240828,145700,24623635900,37150,37200,37200,37150,425
20240828,145600,24607838350,37150,37200,37200,37150,734
20240828,145500,24580558350,37200,37150,37200,37150,241
20240828,145400,24571601600,37200,37200,37200,37150,1422
20240828,145300,24518707750,37200,37150,37200,37150,458
20240828,145200,24501687500,37200,37200,37200,37150,345
20240828,145100,24488864700,37200,37200,37300,37200,4895
20240828,145000,24306432550,37250,37050,37250,37000,2646
20240828,144900,24208210800,37050,37000,37050,37000,181
20240828,144800,24201509600,37050,37050,37050,37000,285
20240828,144700,24190952750,37050,37000,37050,36950,535
20240828,144600,24171160350,37000,36950,37000,36950,553
20240828,144500,24150706550,37000,36950,37000,36900,391
20240828,144400,24136254400,36950,36900,36950,36900,276
20240828,144300,24126062100,36900,36950,37000,36900,696
20240828,144200,24100357500,36950,37000,37050,36950,3150
20240828,144100,23983846100,37000,37000,37050,37000,594
20240828,144000,23961863250,37000,37050,37100,37000,1435
20240828,143900,23908740800,37050,37050,37100,36950,1607
20240828,143800,23849240600,37050,37000,37050,36950,1242
20240828,143700,23803264700,37000,36900,37000,36850,680
20240828,143600,23778132600,36900,37000,37000,36900,3255
20240828,143500,23657896400,37000,36950,37050,36950,2189
20240828,143400,23576924350,36950,36950,36950,36900,153
20240828,143300,23571272600,36950,36950,36950,36900,1013
20240828,143200,23533880600,36950,36950,37000,36950,965
20240828,143100,23498220150,36950,36900,37000,36900,1295
20240828,143000,23450400800,36900,36900,36900,36850,923
20240828,142900,23416347150,36900,36850,36900,36850,734
20240828,142800,23389288650,36900,36900,36900,36850,680
20240828,142700,23364212600,36900,36900,36900,36850,860
20240828,142600,23332481650,36900,36900,36950,36900,436
20240828,142500,23316389850,36900,36900,36900,36850,861
20240828,142400,23284621400,36900,36900,36900,36850,639
20240828,142300,23261050100,36900,36900,36900,36850,1781
20240828,142200,23195349200,36900,36900,36900,36850,438
20240828,142100,23179193650,36850,36900,36900,36850,370
20240828,142000,23165548950,36850,36900,36950,36850,2020
20240828,141900,23091021500,36900,36950,36950,36900,2277
20240828,141800,23006994050,36950,36900,36950,36900,433
20240828,141700,22990998450,36900,36900,36950,36900,779
20240828,141600,22962234250,36900,36950,36950,36900,483
20240828,141500,22944391900,36900,36950,36950,36900,305
20240828,141400,22933131100,36950,36950,36950,36900,3258
20240828,141300,22812864500,36900,36900,36950,36900,466
20240828,141200,22795662500,36900,36950,36950,36900,1473
20240828,141100,22741244150,36950,36950,36950,36900,1471
20240828,141000,22686891850,36950,36900,36950,36900,3775
20240828,140900,22547419900,36950,36950,37000,36900,2682
20240828,140800,22448305500,36950,37000,37050,36950,5486
20240828,140700,22245256600,37000,37150,37200,37000,2257
20240828,140600,22161590250,37150,37200,37200,37150,309
20240828,140500,22150108600,37150,37200,37200,37150,186
20240828,140400,22143194950,37200,37150,37250,37100,722
20240828,140300,22116350650,37150,37100,37150,37100,140
20240828,140200,22111152850,37100,37100,37100,37050,413
20240828,140100,22095834000,37100,37150,37200,37100,668
20240828,140000,22071029500,37150,37250,37250,37100,1739
20240828,135900,22006385150,37250,37250,37250,37200,324
20240828,135800,21994319350,37250,37250,37250,37200,312
20240828,135700,21982700900,37200,37250,37300,37200,874
20240828,135600,21950163650,37250,37200,37250,37200,227
20240828,135500,21941711350,37200,37200,37200,37150,391
20240828,135400,21927175250,37200,37150,37350,37150,5249
20240828,135300,21731486000,37150,37100,37200,37100,703
20240828,135200,21705378050,37100,37150,37150,37100,666
20240828,135100,21680648400,37150,37200,37200,37150,600
20240828,135000,21658336400,37150,37150,37150,37100,540
20240828,134900,21638284650,37150,37100,37150,37100,344
20240828,134800,21625515450,37050,37000,37050,37000,736
20240828,134700,21598261950,37000,37050,37050,37000,722
20240828,134600,21571544450,37050,37000,37100,37000,479
20240828,134500,21553792850,37050,37050,37100,37050,820
20240828,134400,21523409450,37050,37050,37100,37050,1046
20240828,134300,21484649450,37050,37050,37100,37000,324
20240828,134200,21472639700,37000,37050,37050,37000,671
20240828,134100,21447805350,37050,37000,37050,36950,767
20240828,134000,21419433250,37000,37050,37050,37000,1282
20240828,133900,21371965400,37050,37050,37100,37050,379
20240828,133800,21357909350,37050,37050,37100,37000,779
20240828,133700,21329042400,37000,37000,37100,37000,671
20240828,133600,21304196700,37050,37150,37150,37000,3766
20240828,133500,21164657200,37150,37100,37150,37100,367
20240828,133400,21151030400,37100,37100,37150,37100,518
20240828,133300,21131807800,37100,37200,37200,37100,1643
20240828,133200,21070768150,37200,37200,37250,37200,497
20240828,133100,21052278300,37200,37250,37300,37200,1362
20240828,133000,21001545900,37250,37300,37300,37200,563
20240828,132900,20980576900,37250,37250,37300,37250,524
20240828,132800,20961057050,37250,37300,37300,37200,1028
20240828,132700,20922759800,37300,37200,37300,37200,2016
20240828,132600,20847708950,37200,37200,37200,37150,193
20240828,132500,20840531800,37200,37200,37200,37150,889
20240828,132400,20807465050,37200,37200,37250,37200,209
20240828,132300,20799688000,37200,37150,37200,37150,599
20240828,132200,20777410400,37150,37100,37150,37100,519
20240828,132100,20758132450,37100,37100,37150,37100,765
20240828,132000,20729723850,37100,37050,37100,37000,3141
20240828,131900,20613443000,37000,37000,37050,36950,786
20240828,131800,20584347450,37000,37000,37000,36950,2713
20240828,131700,20483981000,36950,36950,37000,36950,545
20240828,131600,20463836600,36950,36950,37000,36900,2930
20240828,131500,20355579000,36950,36900,36950,36900,2135
20240828,131400,20276768400,36900,37050,37100,36900,8965
20240828,131300,19945138900,37000,37050,37050,37000,3687
20240828,131200,19808621250,37050,37000,37050,37000,1334
20240828,131100,19759209900,37000,37050,37100,37000,9330
20240828,131000,19413657600,37100,37150,37150,37050,5459
20240828,130900,19211302400,37100,37150,37200,37100,547
20240828,130800,19190977600,37200,37150,37200,37100,428
20240828,130700,19175077800,37150,37150,37150,37100,298
20240828,130600,19164010700,37100,37150,37150,37100,6731
20240828,130500,18914187750,37150,37200,37250,37150,707
20240828,130400,18887893950,37150,37250,37250,37150,1616
20240828,130300,18827764800,37250,37250,37250,37200,417
20240828,130200,18812244500,37250,37200,37250,37200,465
20240828,130100,18794935800,37250,37400,37400,37200,3153
20240828,130000,18677404350,37400,37350,37400,37300,903
20240828,125900,18643675150,37400,37400,37400,37350,708
20240828,125800,18617203750,37400,37300,37400,37250,2530
20240828,125700,18522779100,37300,37300,37350,37300,171
20240828,125600,18516397050,37300,37300,37300,37250,453
20240828,125500,18499502300,37350,37250,37350,37250,298
20240828,125400,18488383150,37250,37300,37350,37250,1177
20240828,125300,18444483400,37300,37250,37350,37250,546
20240828,125200,18424103550,37250,37250,37300,37250,142
20240828,125100,18418810400,37250,37250,37300,37250,365
20240828,125000,18405208050,37250,37300,37300,37250,362
20240828,124900,18391717600,37350,37300,37350,37300,621
20240828,124800,18368550000,37300,37350,37350,37300,1189
20240828,124700,18324189650,37350,37300,37350,37250,228
20240828,124600,18315684500,37300,37300,37350,37250,687
20240828,124500,18290059050,37300,37200,37300,37200,1041
20240828,124400,18251253950,37250,37250,37250,37200,165
20240828,124300,18245108100,37200,37250,37250,37200,307
20240828,124200,18233678400,37200,37200,37300,37200,421
20240828,124100,18218001300,37200,37150,37300,37150,233
20240828,124000,18209336800,37150,37200,37250,37150,1935
20240828,123900,18137363850,37200,37200,37200,37150,330
20240828,123800,18125089250,37200,37150,37200,37100,954
20240828,123700,18089636650,37150,37150,37150,37100,968
20240828,123600,18053680300,37150,37200,37200,37150,1528
20240828,123500,17996904750,37200,37150,37200,37150,650
20240828,123400,17972738000,37200,37150,37200,37150,124
20240828,123300,17968126600,37150,37150,37200,37100,3133
20240828,123200,17851713650,37150,37200,37200,37150,2219
20240828,123100,17769273250,37200,37250,37250,37150,3986
20240828,123000,17621004050,37250,37200,37250,37200,1544
20240828,122900,17563544200,37200,37250,37300,37200,997
20240828,122800,17526441150,37250,37250,37250,37200,365
20240828,122700,17512853550,37250,37250,37250,37200,2257
20240828,122600,17428782500,37300,37300,37300,37250,698
20240828,122500,17402779500,37300,37300,37350,37250,805
20240828,122400,17372751750,37350,37350,37350,37300,460
20240828,122300,17355585900,37350,37350,37400,37300,2173
20240828,122200,17274454050,37350,37300,37350,37300,257
20240828,122100,17264857800,37300,37300,37350,37300,284
20240828,122000,17254257600,37300,37300,37350,37300,356
20240828,121900,17240968400,37350,37350,37350,37300,490
20240828,121800,17222686450,37350,37300,37350,37300,176
20240828,121700,17216114100,37350,37300,37350,37300,104
20240828,121600,17212234450,37350,37350,37350,37300,235
20240828,121500,17203465900,37300,37350,37350,37300,700
20240828,121400,17177324950,37350,37300,37350,37300,605
20240828,121300,17154735750,37300,37350,37350,37300,247
20240828,121200,17145518250,37300,37300,37350,37250,362
20240828,121100,17132008100,37300,37300,37300,37250,46
20240828,121000,17130292400,37300,37250,37300,37250,615
20240828,120900,17107362850,37250,37300,37300,37250,1848
20240828,120800,17038506800,37300,37350,37350,37250,507
20240828,120700,17019605950,37350,37300,37350,37300,385
20240828,120600,17005241000,37300,37300,37400,37300,1951
20240828,120500,16932449050,37300,37400,37400,37300,2624
20240828,120400,16834514750,37400,37400,37400,37350,209
20240828,120300,16826705600,37400,37400,37400,37400,117
20240828,120200,16822329800,37400,37350,37400,37350,811
20240828,120100,16792032800,37350,37400,37450,37350,40
20240828,120000,16790537450,37450,37450,37500,37350,406
20240828,115900,16775333800,37350,37400,37400,37350,1840
20240828,115800,16706587950,37350,37400,37400,37350,140
20240828,115700,16701358000,37400,37350,37400,37350,164
20240828,115600,16695226450,37400,37400,37450,37400,890
20240828,115500,16661937300,37450,37500,37500,37400,1565
20240828,115400,16603284550,37550,37550,37550,37500,123
20240828,115300,16598666950,37550,37550,37550,37500,600
20240828,115200,16576155750,37550,37550,37550,37500,634
20240828,115100,16552354550,37600,37550,37600,37550,270
20240828,115000,16542214650,37550,37550,37600,37550,502
20240828,114900,16523361450,37550,37550,37600,37550,309
20240828,114800,16511751400,37550,37550,37550,37500,574
20240828,114700,16490199900,37550,37500,37550,37500,347
20240828,114600,16477177750,37500,37550,37550,37500,492
20240828,114500,16458715400,37550,37500,37550,37500,656
20240828,114400,16434085050,37500,37450,37500,37450,1296
20240828,114300,16385488000,37500,37450,37500,37450,70
20240828,114200,16382865050,37450,37500,37500,37450,218
20240828,114100,16374692700,37450,37500,37500,37450,99
20240828,114000,16370981750,37450,37450,37500,37450,43
20240828,113900,16369371350,37500,37450,37500,37400,531
20240828,113800,16349493950,37500,37450,37500,37450,155
20240828,113700,16343687850,37450,37450,37450,37450,306
20240828,113600,16332228150,37450,37450,37500,37400,988
20240828,113500,16295207700,37450,37450,37500,37450,391
20240828,113400,16280560000,37450,37500,37500,37450,228
20240828,113300,16272019800,37500,37450,37500,37450,313
20240828,113200,16260293150,37450,37450,37450,37450,399
20240828,113100,16245350600,37450,37500,37500,37450,167
20240828,113000,16239096200,37500,37450,37500,37450,441
20240828,112900,16222576000,37400,37450,37450,37400,248
20240828,112800,16213296900,37400,37500,37500,37400,737
20240828,112700,16185695200,37500,37450,37500,37450,782
20240828,112600,16156391050,37450,37500,37500,37450,110
20240828,112500,16152267250,37500,37500,37500,37500,457
20240828,112400,16135129750,37500,37450,37550,37450,594
20240828,112300,16112851700,37450,37450,37500,37450,348
20240828,112200,16099816200,37450,37500,37550,37450,495
20240828,112100,16081240700,37500,37500,37550,37500,394
20240828,112000,16066459600,37500,37450,37550,37450,890
20240828,111900,16033078300,37500,37550,37600,37500,1390
20240828,111800,15980938200,37600,37500,37600,37500,1596
20240828,111700,15920980200,37500,37550,37550,37500,737
20240828,111600,15893306800,37500,37600,37600,37500,1014
20240828,111500,15855232450,37600,37450,37600,37450,3397
20240828,111400,15727727250,37500,37500,37500,37450,903
20240828,111300,15693872350,37500,37450,37500,37400,1391
20240828,111200,15641807250,37450,37400,37450,37400,717
20240828,111100,15614979500,37350,37350,37400,37300,327
20240828,111000,15602773200,37350,37300,37350,37300,495
20240828,110900,15584296700,37350,37350,37350,37300,724
20240828,110800,15557279950,37350,37350,37350,37300,438
20240828,110700,15540921050,37350,37300,37350,37300,819
20240828,110600,15510338000,37300,37300,37300,37250,419
20240828,110500,15494709350,37250,37250,37300,37250,845
20240828,110400,15463230150,37250,37300,37300,37250,2508
20240828,110300,15369766500,37300,37350,37400,37300,948
20240828,110200,15334371500,37350,37350,37450,37350,814
20240828,110100,15303946150,37350,37450,37450,37350,372
20240828,110000,15290033550,37450,37550,37550,37400,1168
20240828,105900,15246286900,37550,37500,37550,37450,2232
20240828,105800,15162525300,37500,37450,37500,37400,627
20240828,105700,15139047050,37450,37450,37450,37400,737
20240828,105600,15111450550,37450,37300,37450,37250,1915
20240828,105500,15039992250,37300,37300,37300,37200,754
20240828,105400,15011903600,37300,37250,37300,37150,2455
20240828,105300,14920525750,37250,37250,37250,37200,910
20240828,105200,14886670000,37250,37150,37250,37150,951
20240828,105100,14851314500,37150,37200,37200,37150,1217
20240828,105000,14806079500,37150,37250,37250,37150,587
20240828,104900,14784243150,37200,37200,37250,37200,1088
20240828,104800,14743765550,37250,37200,37250,37200,620
20240828,104700,14720691900,37200,37250,37300,37200,2270
20240828,104600,14636201200,37300,37350,37350,37300,953
20240828,104500,14600651500,37350,37350,37400,37300,217
20240828,104400,14592551200,37350,37350,37400,37300,1603
20240828,104300,14532703500,37350,37350,37350,37250,146
20240828,104200,14527250900,37350,37200,37350,37200,1634
20240828,104100,14466398100,37250,37150,37250,37150,2761
20240828,104000,14363803450,37150,37250,37300,37150,6783
20240828,103900,14111559750,37250,37300,37350,37250,1442
20240828,103800,14057776650,37350,37400,37400,37300,711
20240828,103700,14031245200,37400,37400,37450,37300,1467
20240828,103600,13976427700,37300,37400,37400,37300,1141
20240828,103500,13933815950,37350,37350,37400,37300,530
20240828,103400,13914017350,37350,37350,37350,37300,514
20240828,103300,13894822000,37350,37350,37350,37300,230
20240828,103200,13886237150,37350,37400,37400,37350,436
20240828,103100,13869944050,37400,37450,37450,37400,355
20240828,103000,13856660200,37400,37500,37550,37400,688
20240828,102900,13830863200,37500,37200,37500,37200,3064
20240828,102800,13716179450,37200,37200,37250,37200,626
20240828,102700,13692879500,37150,37250,37300,37150,2707
20240828,102600,13592073300,37200,37200,37250,37200,415
20240828,102500,13576630050,37200,37200,37300,37200,1842
20240828,102400,13508103150,37250,37200,37250,37150,5792
20240828,102300,13292699850,37200,37200,37250,37150,4875
20240828,102200,13111353250,37200,37250,37250,37200,3840
20240828,102100,12968457900,37200,37250,37300,37200,1241
20240828,102000,12922244600,37250,37300,37300,37200,6570
20240828,101900,12677471800,37300,37300,37350,37300,456
20240828,101800,12660454150,37300,37250,37350,37250,637
20240828,101700,12636693800,37300,37400,37400,37300,5375
20240828,101600,12436036050,37400,37350,37400,37350,1407
20240828,101500,12383422450,37350,37400,37400,37350,768
20240828,101400,12354731750,37400,37450,37450,37400,3163
20240828,101300,12236379800,37450,37550,37600,37450,3572
20240828,101200,12102388800,37600,37600,37600,37550,370
20240828,101100,12088486350,37600,37600,37650,37550,1471
20240828,101000,12033177950,37650,37650,37650,37600,900
20240828,100900,11999329850,37600,37700,37700,37600,3721
20240828,100800,11859220000,37700,37600,37700,37600,794
20240828,100700,11829340400,37550,37600,37600,37550,448
20240828,100600,11812502650,37600,37550,37600,37550,407
20240828,100500,11797202750,37550,37500,37600,37500,1034
20240828,100400,11758405500,37550,37450,37550,37450,705
20240828,100300,11731965350,37500,37500,37550,37450,816
20240828,100200,11701361650,37500,37550,37550,37500,199
20240828,100100,11693893800,37550,37550,37600,37500,714
20240828,100000,11667082500,37600,37550,37650,37550,499
20240828,095900,11648319050,37550,37700,37750,37550,2495
20240828,095800,11554345600,37700,37800,37800,37700,1959
20240828,095700,11480370800,37800,37750,37800,37700,3852
20240828,095600,11334865750,37800,37700,37800,37650,1646
20240828,095500,11272768050,37700,37600,37700,37550,1139
20240828,095400,11229888400,37600,37500,37600,37450,1804
20240828,095300,11162148500,37500,37500,37500,37450,373
20240828,095200,11148162000,37450,37450,37500,37450,1604
20240828,095100,11088045600,37400,37400,37450,37350,1713
20240828,095000,11023971100,37450,37450,37450,37350,918
20240828,094900,10989636400,37400,37450,37500,37400,2242
20240828,094800,10905759350,37450,37450,37500,37400,1147
20240828,094700,10862798150,37450,37500,37500,37400,892
20240828,094600,10829402950,37450,37350,37500,37300,1260
20240828,094500,10782261650,37350,37350,37400,37250,3013
20240828,094400,10669764050,37250,37300,37350,37250,2395
20240828,094300,10580490750,37250,37200,37300,37200,3639
20240828,094200,10445023050,37200,37350,37400,37200,12356
20240828,094100,9984340650,37350,37650,37650,37350,15203
20240828,094000,9413891950,37700,37750,37750,37650,728
20240828,093900,9386458900,37750,37800,37800,37700,2347
20240828,093800,9297868550,37750,37800,37800,37750,556
20240828,093700,9276854750,37700,37650,37800,37650,1701
20240828,093600,9212730650,37650,37650,37700,37600,1577
20240828,093500,9153361350,37650,37650,37650,37600,333
20240828,093400,9140834900,37650,37600,37700,37600,485
20240828,093300,9122590950,37600,37600,37700,37600,1856
20240828,093200,9052753700,37600,37600,37700,37600,686
20240828,093100,9026938500,37600,37600,37650,37550,2731
20240828,093000,8924288000,37600,37600,37700,37600,4133
20240828,092900,8768847100,37650,37750,37800,37600,5311
20240828,092800,8568783350,37750,37800,37800,37700,559
20240828,092700,8547680700,37800,37750,37800,37700,542
20240828,092600,8527221100,37700,37800,37800,37700,1339
20240828,092500,8476702750,37700,37650,37800,37650,2972
20240828,092400,8364590350,37650,37750,37750,37650,4473
20240828,092300,8196082150,37750,38000,38000,37750,8330
20240828,092200,7880651900,38000,38000,38000,37950,2374
20240828,092100,7790489450,37950,37950,38000,37900,6493
20240828,092000,7544146750,37950,37900,37950,37850,2524
20240828,091900,7448507300,37900,37700,37900,37700,1828
20240828,091800,7379364000,37700,37600,37750,37600,2400
20240828,091700,7289013900,37600,37600,37650,37600,1818
20240828,091600,7220641350,37650,37700,37750,37600,7321
20240828,091500,6944916650,37750,37850,37900,37650,8651
20240828,091400,6618304750,37900,37850,37950,37800,7659
20240828,091300,6328253300,37850,37800,37900,37750,3043
20240828,091200,6213122150,37750,37750,38050,37750,6872
20240828,091100,5952796050,37750,37700,37850,37650,5297
20240828,091000,5752916200,37700,37800,37850,37650,6045
20240828,090900,5524650550,37800,37550,37800,37550,3779
20240828,090800,5382209850,37550,37700,37750,37400,7351
20240828,090700,5106033750,37750,37600,37800,37600,6749
20240828,090600,4851901950,37650,37450,37700,37450,4608
20240828,090500,4678866350,37450,37400,37500,37150,21453
20240828,090400,3878821300,37350,37600,37650,37350,9979
20240828,090300,3504536150,37500,37650,37700,37400,17591
20240828,090200,2844129500,37650,37450,37650,37250,20942
20240828,090100,2060459750,37450,37800,37900,37450,24389
20240828,090000,1143275900,37850,38100,38100,37500,29239