KissMeData/218410/min/candle-20250806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250806,195300,4573040800,27850,27850,27850,27850,2359
20250806,195200,4573040800,27850,27850,27850,27850,0
20250806,195100,4573040800,27850,27850,27850,27850,0
20250806,195000,4573040800,27850,27850,27850,27850,0
20250806,194900,4573040800,27850,27850,27850,27850,0
20250806,194800,4573040800,27850,27850,27850,27850,0
20250806,194700,4573040800,27850,27850,27850,27850,0
20250806,194600,4573040800,27850,27850,27850,27850,0
20250806,194500,4573040800,27850,27850,27850,27850,0
20250806,194400,4573040800,27850,27850,27850,27850,0
20250806,194300,4573040800,27850,27850,27850,27850,0
20250806,194200,4573040800,27850,27850,27850,27850,0
20250806,194100,4573040800,27850,27850,27850,27850,0
20250806,194000,4573040800,27850,27850,27850,27850,0
20250806,193900,4573040800,27850,27850,27850,27850,0
20250806,193800,4573040800,27850,27850,27850,27850,0
20250806,193700,4573040800,27850,27850,27850,27850,0
20250806,193600,4573040800,27850,27850,27850,27850,0
20250806,193500,4573040800,27850,27850,27850,27850,0
20250806,193400,4573040800,27850,27850,27850,27850,0
20250806,193300,4573040800,27850,27850,27850,27850,0
20250806,193200,4573040800,27850,27850,27850,27850,0
20250806,193100,4573040800,27850,27850,27850,27850,0
20250806,193000,4573040800,27850,27850,27850,27850,0
20250806,192900,4573040800,27850,27850,27850,27850,0
20250806,192800,4573040800,27850,27850,27850,27850,0
20250806,192700,4573040800,27850,27850,27850,27850,0
20250806,192600,4573040800,27850,27850,27850,27850,0
20250806,192500,4573040800,27850,27850,27850,27850,0
20250806,192400,4573040800,27850,27850,27850,27850,0
20250806,192300,4573040800,27850,27850,27850,27850,2359
20250806,192200,4573040800,27850,27850,27850,27850,0
20250806,192100,4573040800,27850,27850,27850,27850,0
20250806,192000,4573040800,27850,27850,27850,27850,0
20250806,191900,4573040800,27850,27850,27850,27850,0
20250806,191800,4573040800,27850,27850,27850,27850,0
20250806,191700,4573040800,27850,27850,27850,27850,0
20250806,191600,4573040800,27850,27850,27850,27850,0
20250806,191500,4573040800,27850,27850,27850,27850,0
20250806,191400,4573040800,27850,27850,27850,27850,0
20250806,191300,4573040800,27850,27850,27850,27850,0
20250806,191200,4573040800,27850,27850,27850,27850,0
20250806,191100,4573040800,27850,27850,27850,27850,0
20250806,191000,4573040800,27850,27850,27850,27850,0
20250806,190900,4573040800,27850,27850,27850,27850,0
20250806,190800,4573040800,27850,27850,27850,27850,0
20250806,190700,4573040800,27850,27850,27850,27850,0
20250806,190600,4573040800,27850,27850,27850,27850,0
20250806,190500,4573040800,27850,27850,27850,27850,0
20250806,190400,4573040800,27850,27850,27850,27850,0
20250806,190300,4573040800,27850,27850,27850,27850,0
20250806,190200,4573040800,27850,27850,27850,27850,0
20250806,190100,4573040800,27850,27850,27850,27850,0
20250806,190000,4573040800,27850,27850,27850,27850,0
20250806,185900,4573040800,27850,27850,27850,27850,0
20250806,185800,4573040800,27850,27850,27850,27850,0
20250806,185700,4573040800,27850,27850,27850,27850,0
20250806,185600,4573040800,27850,27850,27850,27850,0
20250806,185500,4573040800,27850,27850,27850,27850,0
20250806,185400,4573040800,27850,27850,27850,27850,0
20250806,185300,4573040800,27850,27850,27850,27850,2359
20250806,185200,4573040800,27850,27850,27850,27850,0
20250806,185100,4573040800,27850,27850,27850,27850,0
20250806,185000,4573040800,27850,27850,27850,27850,0
20250806,184900,4573040800,27850,27850,27850,27850,0
20250806,184800,4573040800,27850,27850,27850,27850,0
20250806,184700,4573040800,27850,27850,27850,27850,0
20250806,184600,4573040800,27850,27850,27850,27850,0
20250806,184500,4573040800,27850,27850,27850,27850,0
20250806,184400,4573040800,27850,27850,27850,27850,0
20250806,184300,4573040800,27850,27850,27850,27850,0
20250806,184200,4573040800,27850,27850,27850,27850,0
20250806,184100,4573040800,27850,27850,27850,27850,0
20250806,184000,4573040800,27850,27850,27850,27850,0
20250806,183900,4573040800,27850,27850,27850,27850,0
20250806,183800,4573040800,27850,27850,27850,27850,0
20250806,183700,4573040800,27850,27850,27850,27850,0
20250806,183600,4573040800,27850,27850,27850,27850,0
20250806,183500,4573040800,27850,27850,27850,27850,0
20250806,183400,4573040800,27850,27850,27850,27850,0
20250806,183300,4573040800,27850,27850,27850,27850,0
20250806,183200,4573040800,27850,27850,27850,27850,0
20250806,183100,4573040800,27850,27850,27850,27850,0
20250806,183000,4573040800,27850,27850,27850,27850,0
20250806,182900,4573040800,27850,27850,27850,27850,0
20250806,182800,4573040800,27850,27850,27850,27850,0
20250806,182700,4573040800,27850,27850,27850,27850,0
20250806,182600,4573040800,27850,27850,27850,27850,0
20250806,182500,4573040800,27850,27850,27850,27850,0
20250806,182400,4573040800,27850,27850,27850,27850,0
20250806,182300,4573040800,27850,27850,27850,27850,2359
20250806,182200,4573040800,27850,27850,27850,27850,0
20250806,182100,4573040800,27850,27850,27850,27850,0
20250806,182000,4573040800,27850,27850,27850,27850,0
20250806,181900,4573040800,27850,27850,27850,27850,0
20250806,181800,4573040800,27850,27850,27850,27850,0
20250806,181700,4573040800,27850,27850,27850,27850,0
20250806,181600,4573040800,27850,27850,27850,27850,0
20250806,181500,4573040800,27850,27850,27850,27850,0
20250806,181400,4573040800,27850,27850,27850,27850,0
20250806,181300,4573040800,27850,27850,27850,27850,0
20250806,181200,4573040800,27850,27850,27850,27850,0
20250806,181100,4573040800,27850,27850,27850,27850,0
20250806,181000,4573040800,27850,27850,27850,27850,0
20250806,180900,4573040800,27850,27850,27850,27850,0
20250806,180800,4573040800,27850,27850,27850,27850,0
20250806,180700,4573040800,27850,27850,27850,27850,0
20250806,180600,4573040800,27850,27850,27850,27850,0
20250806,180500,4573040800,27850,27850,27850,27850,0
20250806,180400,4573040800,27850,27850,27850,27850,0
20250806,180300,4573040800,27850,27850,27850,27850,0
20250806,180200,4573040800,27850,27850,27850,27850,0
20250806,180100,4573040800,27850,27850,27850,27850,0
20250806,180000,4573040800,27850,27850,27850,27850,0
20250806,175900,4573040800,27850,27850,27850,27850,0
20250806,175800,4573040800,27850,27850,27850,27850,0
20250806,175700,4573040800,27850,27850,27850,27850,0
20250806,175600,4573040800,27850,27850,27850,27850,0
20250806,175500,4573040800,27850,27850,27850,27850,0
20250806,175400,4573040800,27850,27850,27850,27850,0
20250806,175300,4573040800,27850,27850,27850,27850,2359
20250806,175200,4573040800,27850,27850,27850,27850,0
20250806,175100,4573040800,27850,27850,27850,27850,0
20250806,175000,4573040800,27850,27850,27850,27850,0
20250806,174900,4573040800,27850,27850,27850,27850,0
20250806,174800,4573040800,27850,27850,27850,27850,0
20250806,174700,4573040800,27850,27850,27850,27850,0
20250806,174600,4573040800,27850,27850,27850,27850,0
20250806,174500,4573040800,27850,27850,27850,27850,0
20250806,174400,4573040800,27850,27850,27850,27850,0
20250806,174300,4573040800,27850,27850,27850,27850,0
20250806,174200,4573040800,27850,27850,27850,27850,0
20250806,174100,4573040800,27850,27850,27850,27850,0
20250806,174000,4573040800,27850,27850,27850,27850,0
20250806,173900,4573040800,27850,27850,27850,27850,0
20250806,173800,4573040800,27850,27850,27850,27850,0
20250806,173700,4573040800,27850,27850,27850,27850,0
20250806,173600,4573040800,27850,27850,27850,27850,0
20250806,173500,4573040800,27850,27850,27850,27850,0
20250806,173400,4573040800,27850,27850,27850,27850,0
20250806,173300,4573040800,27850,27850,27850,27850,0
20250806,173200,4573040800,27850,27850,27850,27850,0
20250806,173100,4573040800,27850,27850,27850,27850,0
20250806,173000,4573040800,27850,27850,27850,27850,0
20250806,172900,4573040800,27850,27850,27850,27850,0
20250806,172800,4573040800,27850,27850,27850,27850,0
20250806,172700,4573040800,27850,27850,27850,27850,0
20250806,172600,4573040800,27850,27850,27850,27850,0
20250806,172500,4573040800,27850,27850,27850,27850,0
20250806,172400,4573040800,27850,27850,27850,27850,0
20250806,172300,4573040800,27850,27850,27850,27850,2359
20250806,172200,4573040800,27850,27850,27850,27850,0
20250806,172100,4573040800,27850,27850,27850,27850,0
20250806,172000,4573040800,27850,27850,27850,27850,0
20250806,171900,4573040800,27850,27850,27850,27850,0
20250806,171800,4573040800,27850,27850,27850,27850,0
20250806,171700,4573040800,27850,27850,27850,27850,0
20250806,171600,4573040800,27850,27850,27850,27850,0
20250806,171500,4573040800,27850,27850,27850,27850,0
20250806,171400,4573040800,27850,27850,27850,27850,0
20250806,171300,4573040800,27850,27850,27850,27850,0
20250806,171200,4573040800,27850,27850,27850,27850,0
20250806,171100,4573040800,27850,27850,27850,27850,0
20250806,171000,4573040800,27850,27850,27850,27850,0
20250806,170900,4573040800,27850,27850,27850,27850,0
20250806,170800,4573040800,27850,27850,27850,27850,0
20250806,170700,4573040800,27850,27850,27850,27850,0
20250806,170600,4573040800,27850,27850,27850,27850,0
20250806,170500,4573040800,27850,27850,27850,27850,0
20250806,170400,4573040800,27850,27850,27850,27850,0
20250806,170300,4573040800,27850,27850,27850,27850,0
20250806,170200,4573040800,27850,27850,27850,27850,0
20250806,170100,4573040800,27850,27850,27850,27850,0
20250806,170000,4573040800,27850,27850,27850,27850,0
20250806,165900,4573040800,27850,27850,27850,27850,0
20250806,165800,4573040800,27850,27850,27850,27850,0
20250806,165700,4573040800,27850,27850,27850,27850,0
20250806,165600,4573040800,27850,27850,27850,27850,0
20250806,165500,4573040800,27850,27850,27850,27850,0
20250806,165400,4573040800,27850,27850,27850,27850,0
20250806,165300,4573040800,27850,27850,27850,27850,2359
20250806,165200,4573040800,27850,27850,27850,27850,0
20250806,165100,4573040800,27850,27850,27850,27850,0
20250806,165000,4573040800,27850,27850,27850,27850,0
20250806,164900,4573040800,27850,27850,27850,27850,0
20250806,164800,4573040800,27850,27850,27850,27850,0
20250806,164700,4573040800,27850,27850,27850,27850,0
20250806,164600,4573040800,27850,27850,27850,27850,0
20250806,164500,4573040800,27850,27850,27850,27850,0
20250806,164400,4573040800,27850,27850,27850,27850,0
20250806,164300,4573040800,27850,27850,27850,27850,0
20250806,164200,4573040800,27850,27850,27850,27850,0
20250806,164100,4573040800,27850,27850,27850,27850,0
20250806,164000,4573040800,27850,27850,27850,27850,0
20250806,163900,4573040800,27850,27850,27850,27850,0
20250806,163800,4573040800,27850,27850,27850,27850,0
20250806,163700,4573040800,27850,27850,27850,27850,0
20250806,163600,4573040800,27850,27850,27850,27850,0
20250806,163500,4573040800,27850,27850,27850,27850,0
20250806,163400,4573040800,27850,27850,27850,27850,0
20250806,163300,4573040800,27850,27850,27850,27850,0
20250806,163200,4573040800,27850,27850,27850,27850,0
20250806,163100,4573040800,27850,27850,27850,27850,0
20250806,163000,4573040800,27850,27850,27850,27850,0
20250806,162900,4573040800,27850,27850,27850,27850,0
20250806,162800,4573040800,27850,27850,27850,27850,0
20250806,162700,4573040800,27850,27850,27850,27850,0
20250806,162600,4573040800,27850,27850,27850,27850,0
20250806,162500,4573040800,27850,27850,27850,27850,0
20250806,162400,4573040800,27850,27850,27850,27850,0
20250806,162300,4573040800,27850,27850,27850,27850,2359
20250806,162200,4573040800,27850,27850,27850,27850,0
20250806,162100,4573040800,27850,27850,27850,27850,0
20250806,162000,4573040800,27850,27850,27850,27850,0
20250806,161900,4573040800,27850,27850,27850,27850,0
20250806,161800,4573040800,27850,27850,27850,27850,0
20250806,161700,4573040800,27850,27850,27850,27850,0
20250806,161600,4573040800,27850,27850,27850,27850,0
20250806,161500,4573040800,27850,27850,27850,27850,0
20250806,161400,4573040800,27850,27850,27850,27850,0
20250806,161300,4573040800,27850,27850,27850,27850,0
20250806,161200,4573040800,27850,27850,27850,27850,0
20250806,161100,4573040800,27850,27850,27850,27850,0
20250806,161000,4573040800,27850,27850,27850,27850,0
20250806,160900,4573040800,27850,27850,27850,27850,0
20250806,160800,4573040800,27850,27850,27850,27850,0
20250806,160700,4573040800,27850,27850,27850,27850,0
20250806,160600,4573040800,27850,27850,27850,27850,0
20250806,160500,4573040800,27850,27850,27850,27850,0
20250806,160400,4573040800,27850,27850,27850,27850,0
20250806,160300,4573040800,27850,27850,27850,27850,0
20250806,160200,4573040800,27850,27850,27850,27850,0
20250806,160100,4573040800,27850,27850,27850,27850,0
20250806,160000,4573040800,27850,27850,27850,27850,0
20250806,155900,4573040800,27850,27850,27850,27850,0
20250806,155800,4573040800,27850,27850,27850,27850,0
20250806,155700,4573040800,27850,27850,27850,27850,0
20250806,155600,4573040800,27850,27850,27850,27850,0
20250806,155500,4573040800,27850,27850,27850,27850,0
20250806,155400,4573040800,27850,27850,27850,27850,0
20250806,155300,4573040800,27850,27850,27850,27850,2359
20250806,155200,4573040800,27850,27850,27850,27850,0
20250806,155100,4573040800,27850,27850,27850,27850,0
20250806,155000,4573040800,27850,27850,27850,27850,0
20250806,154900,4573040800,27850,27850,27850,27850,0
20250806,154800,4573040800,27850,27850,27850,27850,0
20250806,154700,4573040800,27850,27850,27850,27850,0
20250806,154600,4573040800,27850,27850,27850,27850,0
20250806,154500,4573040800,27850,27850,27850,27850,0
20250806,154400,4573040800,27850,27850,27850,27850,0
20250806,154300,4573040800,27850,27850,27850,27850,0
20250806,154200,4573040800,27850,27850,27850,27850,0
20250806,154100,4573040800,27850,27850,27850,27850,0
20250806,154000,4573040800,27850,27850,27850,27850,0
20250806,153900,4573040800,27850,27850,27850,27850,0
20250806,153800,4573040800,27850,27850,27850,27850,0
20250806,153700,4573040800,27850,27850,27850,27850,0
20250806,153600,4573040800,27850,27850,27850,27850,0
20250806,153500,4573040800,27850,27850,27850,27850,0
20250806,153400,4573040800,27850,27850,27850,27850,0
20250806,153300,4573040800,27850,27850,27850,27850,0
20250806,153200,4573040800,27850,27850,27850,27850,0
20250806,153100,4573040800,27850,27850,27850,27850,0
20250806,153000,4573040800,27850,27850,27850,27850,2359
20250806,152900,4507342650,27850,27850,27850,27850,0
20250806,152800,4507342650,27850,27850,27850,27850,0
20250806,152700,4507342650,27850,27850,27850,27850,0
20250806,152600,4507342650,27850,27850,27850,27850,0
20250806,152500,4507342650,27850,27850,27850,27850,0
20250806,152400,4507342650,27850,27850,27850,27850,0
20250806,152300,4507342650,27850,27850,27850,27850,0
20250806,152200,4507342650,27850,27850,27850,27850,0
20250806,152100,4507342650,27850,27850,27850,27850,0
20250806,152000,4507342650,27850,27850,27850,27850,0
20250806,151900,4507342650,27850,27900,27900,27850,69
20250806,151800,4505418450,27900,27900,27900,27850,115
20250806,151700,4502213850,27850,27850,27850,27850,1292
20250806,151600,4466231650,27900,27900,27900,27850,76
20250806,151500,4464113600,27900,27900,27900,27850,186
20250806,151400,4458929650,27900,27900,27900,27850,392
20250806,151300,4447995450,27950,27900,27950,27900,394
20250806,151200,4436995600,27950,27950,27950,27900,272
20250806,151100,4429403500,27950,27950,27950,27950,147
20250806,151000,4425294850,27950,27950,27950,27900,76
20250806,150900,4423170800,27950,27950,27950,27900,147
20250806,150800,4419062200,27950,28000,28000,27950,329
20250806,150700,4409865450,27950,27950,27950,27900,837
20250806,150600,4386471500,27950,27950,27950,27900,666
20250806,150500,4367884900,27950,27950,27950,27950,168
20250806,150400,4363189300,27950,27950,27950,27900,37
20250806,150300,4362155300,27950,27950,27950,27950,21
20250806,150200,4361568350,27950,27950,27950,27950,453
20250806,150100,4348907000,27950,27950,27950,27900,379
20250806,150000,4338321050,27950,27950,27950,27950,267
20250806,145900,4330858400,27900,27950,27950,27900,26
20250806,145800,4330131800,27950,27950,27950,27900,1102
20250806,145700,4299378000,27950,27950,27950,27950,26
20250806,145600,4298651300,27950,27950,27950,27900,89
20250806,145500,4296164250,27950,27950,28000,27950,888
20250806,145400,4271343200,28000,28000,28000,28000,74
20250806,145300,4269271200,28000,28000,28000,28000,42
20250806,145200,4268095200,28000,28000,28000,27950,117
20250806,145100,4264819750,27950,28000,28000,27950,50
20250806,145000,4263420650,27950,28050,28050,27950,80
20250806,144900,4261180200,28050,28000,28050,28000,146
20250806,144800,4257086750,28000,28000,28050,28000,759
20250806,144700,4235834150,28000,28000,28000,28000,207
20250806,144600,4230038150,28000,28000,28000,27950,188
20250806,144500,4224781800,28000,27950,28000,27950,507
20250806,144400,4210607100,27950,28000,28000,27900,455
20250806,144300,4197887100,28050,27950,28050,27950,1160
20250806,144200,4165451700,27950,27950,27950,27900,24
20250806,144100,4164781050,27950,27900,27950,27900,139
20250806,144000,4160899500,27900,27950,27950,27900,71
20250806,143900,4158917550,27950,27950,27950,27900,9
20250806,143800,4158666200,27950,27950,27950,27950,76
20250806,143700,4156542000,27950,27900,27950,27900,227
20250806,143600,4150206900,27900,27950,27950,27900,389
20250806,143500,4139349900,27950,27900,27950,27900,920
20250806,143400,4113676300,27950,27950,27950,27950,72
20250806,143300,4111663900,27950,27900,27950,27900,25
20250806,143200,4110965300,27950,27950,27950,27950,64
20250806,143100,4109176500,28000,27950,28000,27900,1047
20250806,143000,4079912400,28000,28000,28050,27950,968
20250806,142900,4052783100,27950,28000,28000,27950,77
20250806,142800,4050627250,28000,28000,28000,28000,74
20250806,142700,4048555250,28000,28000,28000,28000,21
20250806,142600,4047967250,28000,28000,28050,28000,83
20250806,142500,4045642700,28000,28000,28050,28000,560
20250806,142400,4029960000,28000,28000,28000,28000,53
20250806,142300,4028476000,28000,28000,28000,27950,72
20250806,142200,4026460200,28000,28000,28000,27950,26
20250806,142100,4025732300,28000,27950,28000,27900,912
20250806,142000,4000241100,27950,28000,28000,27950,346
20250806,141900,3990553250,28000,27950,28000,27950,112
20250806,141800,3987419300,28000,28000,28000,27950,58
20250806,141700,3985796950,28000,28000,28000,27950,80
20250806,141600,3983557550,28000,27950,28000,27950,86
20250806,141500,3981150150,28000,28050,28100,28000,1204
20250806,141400,3947379850,28050,28050,28050,28050,99
20250806,141300,3944602900,28050,28050,28050,28050,253
20250806,141200,3937506250,28050,28050,28050,28050,195
20250806,141100,3932036500,28050,28000,28050,28000,44
20250806,141000,3930802900,28100,28050,28100,28000,630
20250806,140900,3913128150,28050,28000,28050,28000,45
20250806,140800,3911867000,28050,28000,28050,28000,80
20250806,140700,3909623350,28050,28000,28050,28000,175
20250806,140600,3904716650,28050,28000,28050,28000,335
20250806,140500,3895331800,28050,28000,28050,28000,733
20250806,140400,3874797400,27950,28000,28000,27950,92
20250806,140300,3872221700,28000,28000,28000,28000,6
20250806,140200,3872053700,28000,27950,28000,27950,28
20250806,140100,3871270000,27950,28000,28050,27950,141
20250806,140000,3867322100,28050,28000,28100,28000,959
20250806,135900,3840439700,28000,28000,28000,28000,60
20250806,135800,3838759700,28000,28000,28000,27950,42
20250806,135700,3837583900,28000,28000,28000,28000,67
20250806,135600,3835707900,28000,28000,28000,27950,79
20250806,135500,3833496400,28050,27950,28050,27950,1052
20250806,135400,3804033700,27950,28000,28000,27950,15
20250806,135300,3803614050,28000,28000,28050,28000,108
20250806,135200,3800589150,28000,28000,28050,28000,416
20250806,135100,3788941050,28050,28050,28100,28000,821
20250806,135000,3765920300,28050,28000,28050,28000,303
20250806,134900,3757432900,28000,28000,28000,27950,33
20250806,134800,3756509150,28000,28000,28000,28000,57
20250806,134700,3754913150,28000,28000,28000,28000,7
20250806,134600,3754717150,28000,28050,28050,27950,103
20250806,134500,3751833950,28050,28000,28050,28000,722
20250806,134400,3731602100,28000,28000,28000,28000,88
20250806,134300,3729138100,28000,28000,28050,27950,1390
20250806,134200,3690223550,27950,28000,28000,27950,26
20250806,134100,3689495850,28000,27950,28000,27900,23
20250806,134000,3688853050,28000,27950,28000,27900,941
20250806,133900,3662547600,27900,27950,27950,27900,19
20250806,133800,3662016700,27950,27950,27950,27950,23
20250806,133700,3661373850,27950,27950,27950,27900,84
20250806,133600,3659026300,27950,27950,27950,27900,13
20250806,133500,3658663150,27950,27950,28000,27950,448
20250806,133400,3646131750,27950,27950,27950,27850,209
20250806,133300,3640300650,27950,27900,27950,27900,617
20250806,133200,3623080050,27900,27850,27900,27850,6
20250806,133100,3622912800,27900,27900,27900,27900,95
20250806,133000,3620262300,27900,27900,27950,27850,646
20250806,132900,3602237800,27900,27850,27900,27850,38
20250806,132800,3601179200,27850,27850,27900,27850,489
20250806,132700,3587559750,27900,27900,27900,27850,9
20250806,132600,3587308850,27900,27900,27900,27900,192
20250806,132500,3581952050,27900,27900,28000,27900,562
20250806,132400,3566258950,27900,27850,27900,27800,526
20250806,132300,3551609950,27900,27900,27950,27850,392
20250806,132200,3540671550,27900,27900,27900,27900,80
20250806,132100,3538439550,27900,27900,27900,27900,20
20250806,132000,3537881550,27950,27950,28000,27850,708
20250806,131900,3518107300,27900,27900,27900,27900,50
20250806,131800,3516712300,27850,27850,27850,27850,39
20250806,131700,3515626150,27900,27900,27950,27900,10
20250806,131600,3515347100,27900,27900,27900,27900,3
20250806,131500,3515263400,27900,27900,27950,27900,495
20250806,131400,3501445900,27850,27850,27900,27850,182
20250806,131300,3496376500,27850,27900,27900,27850,495
20250806,131200,3482566050,27900,27900,27900,27900,0
20250806,131100,3482566050,27900,28000,28000,27900,586
20250806,131000,3466216400,27950,27950,28000,27950,619
20250806,130900,3448912350,27900,27950,27950,27900,598
20250806,130800,3432199400,28000,28000,28000,27950,18
20250806,130700,3431695600,28000,27950,28000,27950,30
20250806,130600,3430855650,28000,28000,28000,28000,13
20250806,130500,3430491650,27950,28000,28000,27950,287
20250806,130400,3422456500,28000,27950,28000,27950,56
20250806,130300,3420890500,27950,28000,28000,27950,83
20250806,130200,3418570200,28000,28000,28000,27950,449
20250806,130100,3405998350,28000,28050,28050,28000,21
20250806,130000,3405409400,28000,28000,28000,27950,700
20250806,125900,3385810350,28000,27950,28000,27950,23
20250806,125800,3385166550,28000,28000,28000,28000,21
20250806,125700,3384578550,28000,28000,28000,28000,5
20250806,125600,3384438550,27950,27950,27950,27950,2
20250806,125500,3384382650,27950,28000,28000,27950,446
20250806,125400,3371895050,28000,27950,28000,27950,56
20250806,125300,3370329550,28000,27950,28000,27950,112
20250806,125200,3367198600,27950,28000,28000,27950,16
20250806,125100,3366750950,27950,27950,27950,27950,95
20250806,125000,3364095700,27950,28000,28000,27950,346
20250806,124900,3354408800,27950,28000,28000,27950,28
20250806,124800,3353626000,27950,27950,27950,27950,459
20250806,124700,3340796950,27950,27950,27950,27950,0
20250806,124600,3340796950,27950,27900,27950,27900,5
20250806,124500,3340657400,27950,27950,28000,27950,581
20250806,124400,3324406150,27950,27950,27950,27950,6
20250806,124300,3324238450,27900,27900,27900,27900,25
20250806,124200,3323540950,27950,27950,27950,27950,202
20250806,124100,3317895050,27900,27900,27900,27900,2
20250806,124000,3317839250,27900,27950,28000,27900,484
20250806,123900,3304299250,27950,27950,27950,27950,28
20250806,123800,3303516650,27950,27950,27950,27950,2
20250806,123700,3303460750,27950,27950,27950,27950,450
20250806,123600,3290883250,28000,28000,28000,28000,4
20250806,123500,3290771250,28000,28000,28000,28000,275
20250806,123400,3283071250,28000,28000,28000,28000,12
20250806,123300,3282735250,27975,27950,28000,27950,441
20250806,123200,3270408125,27950,27950,27950,27950,0
20250806,123100,3270408125,27950,27950,27950,27950,100
20250806,123000,3267613125,27900,27950,28000,27900,598
20250806,122900,3250889250,27925,27925,27925,27925,3
20250806,122800,3250805475,27950,27950,27950,27950,5
20250806,122700,3250665725,27950,27950,27950,27900,11
20250806,122600,3250358475,27950,27950,27950,27950,25
20250806,122500,3249659725,27950,27950,28000,27950,490
20250806,122400,3235962625,27900,27950,27950,27900,17
20250806,122300,3235487625,27950,27950,27950,27950,17
20250806,122200,3235012475,27900,27950,27950,27900,27
20250806,122100,3234258375,27950,28000,28000,27950,8
20250806,122000,3234034525,27950,27900,27950,27850,1500
20250806,121900,3192183425,27900,27900,27900,27900,5
20250806,121800,3192043925,27900,27900,27900,27850,10
20250806,121700,3191765125,27900,27900,27900,27900,0
20250806,121600,3191765125,27900,27900,27900,27900,5
20250806,121500,3191625625,27900,27850,27950,27850,479
20250806,121400,3178252375,27900,27850,27900,27850,481
20250806,121300,3164856025,27850,27850,27850,27850,5
20250806,121200,3164716775,27800,27800,27850,27800,51
20250806,121100,3163297325,27850,27900,27900,27850,164
20250806,121000,3158729575,27900,27850,27900,27850,490
20250806,120900,3145076125,27850,27850,27850,27850,12
20250806,120800,3144741925,27800,27800,27800,27800,7
20250806,120700,3144547325,27800,27850,27850,27800,233
20250806,120600,3138062325,27850,27850,27900,27850,212
20250806,120500,3132156625,27900,27850,27900,27850,399
20250806,120400,3121028425,27850,27850,27850,27850,1
20250806,120300,3121000575,27850,27850,27850,27850,3
20250806,120200,3120917025,27850,27850,27900,27850,65
20250806,120100,3119106525,27900,27900,27900,27900,0
20250806,120000,3119106525,27900,27850,27950,27850,649
20250806,115900,3101009675,27850,27850,27850,27800,93
20250806,115800,3098419775,27850,27850,27850,27850,188
20250806,115700,3093183975,27900,27900,27900,27900,5
20250806,115600,3093044475,27900,27850,27900,27850,10
20250806,115500,3092765675,27900,27800,27900,27800,407
20250806,115400,3081424875,27850,27850,27850,27800,293
20250806,115300,3073265925,27950,27950,27950,27900,241
20250806,115200,3066540975,27950,27950,27950,27900,137
20250806,115100,3062712175,27950,27950,27950,27950,50
20250806,115000,3061314675,27950,27900,27950,27850,803
20250806,114900,3038909325,27900,27900,27900,27900,46
20250806,114800,3037625925,27900,27900,27900,27900,58
20250806,114700,3036007725,27900,27900,27900,27900,41
20250806,114600,3034863825,27900,27900,27900,27850,625
20250806,114500,3017438775,27950,27950,28000,27900,723
20250806,114400,2997216625,27950,27950,27950,27900,86
20250806,114300,2994813075,27950,27950,27950,27900,73
20250806,114200,2992772875,27950,27950,27950,27900,99
20250806,114100,2990006075,27950,27950,27950,27950,97
20250806,114000,2987294925,27950,28000,28000,27900,562
20250806,113900,2971571375,28000,27950,28000,27950,66
20250806,113800,2969725125,27900,27950,28000,27900,67
20250806,113700,2967851325,27950,27950,27950,27900,94
20250806,113600,2965224225,27950,27950,27950,27950,194
20250806,113500,2959801925,27950,27900,27950,27850,312
20250806,113400,2951082925,27900,27900,27950,27850,322
20250806,113300,2942098925,27900,27900,27900,27900,110
20250806,113200,2939029925,27900,27900,27900,27850,114
20250806,113100,2935851425,27900,27900,27900,27850,59
20250806,113000,2934205475,27900,27900,27950,27850,904
20250806,112900,2908976425,27900,27900,27900,27850,54
20250806,112800,2907469875,27900,27900,27900,27850,94
20250806,112700,2904849575,27900,27900,27900,27850,44
20250806,112600,2903622025,27900,27900,27900,27850,105
20250806,112500,2900694675,27900,27800,27900,27800,407
20250806,112400,2889346075,27850,27900,27900,27800,330
20250806,112300,2880155925,27900,27850,27900,27850,118
20250806,112200,2876867775,27850,27850,27850,27800,85
20250806,112100,2874502625,27850,27850,27850,27800,91
20250806,112000,2871968425,27850,27850,27900,27800,572
20250806,111900,2856032125,27850,27850,27850,27800,76
20250806,111800,2853915625,27850,27800,27850,27800,238
20250806,111700,2847294675,27850,27850,27850,27850,42
20250806,111600,2846124975,27800,27800,27850,27800,148
20250806,111500,2842008825,27850,27850,27850,27800,516
20250806,111400,2827638375,27800,27850,27850,27800,99
20250806,111300,2824883825,27850,27850,27850,27800,359
20250806,111200,2814902325,27850,27850,27850,27800,113
20250806,111100,2811757925,27850,27800,27850,27800,60
20250806,111000,2810086975,27850,27800,27850,27800,678
20250806,110900,2791221475,27800,27800,27800,27750,68
20250806,110800,2789331225,27750,27800,27800,27750,112
20250806,110700,2786219725,27800,27800,27800,27800,42
20250806,110600,2785052125,27750,27850,27850,27750,115
20250806,110500,2781857125,27800,27800,27850,27800,807
20250806,110400,2759416475,27800,27800,27850,27750,606
20250806,110300,2742585825,27800,27800,27850,27800,518
20250806,110200,2728183325,27800,27850,27850,27800,106
20250806,110100,2725233325,27850,27800,27900,27800,141
20250806,110000,2721311225,27900,27800,27900,27800,1332
20250806,105900,2684256475,27800,27800,27800,27700,562
20250806,105800,2668665225,27750,27750,27800,27750,336
20250806,105700,2659340725,27750,27750,27750,27700,187
20250806,105600,2654156475,27700,27750,27750,27700,131
20250806,105500,2650524525,27750,27650,27750,27650,401
20250806,105400,2639402825,27650,27700,27700,27650,123
20250806,105300,2635997825,27700,27650,27700,27650,134
20250806,105200,2632290725,27650,27700,27700,27650,98
20250806,105100,2629578375,27700,27650,27700,27650,17
20250806,105000,2629107825,27650,27650,27700,27650,795
20250806,104900,2607112275,27650,27600,27650,27600,60
20250806,104800,2605455975,27650,27700,27700,27600,678
20250806,104700,2586734725,27700,27650,27700,27650,93
20250806,104600,2584160725,27700,27650,27700,27650,946
20250806,104500,2557957025,27650,27650,27700,27650,504
20250806,104400,2543998675,27650,27700,27700,27650,12
20250806,104300,2543666575,27700,27600,27700,27600,100
20250806,104200,2540903275,27600,27700,27700,27600,189
20250806,104100,2535678175,27700,27600,27700,27600,223
20250806,104000,2529514625,27650,27600,27700,27600,478
20250806,103900,2516289625,27600,27600,27650,27600,102
20250806,103800,2513473925,27650,27650,27650,27650,27
20250806,103700,2512727375,27600,27600,27650,27600,55
20250806,103600,2511209075,27650,27600,27650,27600,16
20250806,103500,2510766875,27650,27550,27650,27500,1006
20250806,103400,2483010475,27550,27550,27550,27500,41
20250806,103300,2481881725,27550,27500,27550,27500,149
20250806,103200,2477778875,27550,27550,27600,27500,221
20250806,103100,2471691375,27600,27550,27600,27550,74
20250806,103000,2469651975,27550,27500,27600,27500,530
20250806,102900,2455044025,27500,27400,27500,27400,51
20250806,102800,2453645875,27400,27500,27500,27350,104
20250806,102700,2450794225,27500,27450,27500,27300,1628
20250806,102600,2406223975,27450,27450,27450,27250,1877
20250806,102500,2354976525,27450,27400,27550,27350,497
20250806,102400,2341312725,27400,27500,27500,27350,989
20250806,102300,2314221625,27450,27450,27500,27450,52
20250806,102200,2312794125,27500,27550,27550,27500,8
20250806,102100,2312574025,27550,27500,27550,27500,58
20250806,102000,2310978925,27550,27500,27600,27500,337
20250806,101900,2301701275,27500,27500,27550,27250,2237
20250806,101800,2240442325,27300,27550,27600,27300,2086
20250806,101700,2183199725,27550,27500,27550,27350,795
20250806,101600,2161397725,27600,27500,27600,27450,1380
20250806,101500,2123448275,27550,27550,27600,27400,1450
20250806,101400,2083569825,27550,27500,27550,27500,33
20250806,101300,2082662225,27550,27550,27550,27500,77
20250806,101200,2080544025,27600,27600,27600,27550,2890
20250806,101100,2000880325,27650,27650,27650,27600,69
20250806,101000,1998974575,27600,27500,27650,27500,2330
20250806,100900,1934759075,27500,27475,27500,27350,523
20250806,100800,1920420550,27500,27600,27600,27500,243
20250806,100700,1913737750,27600,27650,27650,27450,560
20250806,100600,1898338150,27600,27500,27600,27500,224
20250806,100500,1892176150,27500,27450,27600,27450,368
20250806,100400,1882043650,27550,27550,27550,27350,599
20250806,100300,1865607850,27550,27400,27550,27400,194
20250806,100200,1860282275,27400,27400,27450,27350,439
20250806,100100,1848251525,27400,27400,27400,27350,39
20250806,100000,1847183225,27400,27300,27450,27300,629
20250806,095900,1829942525,27300,27350,27400,27300,298
20250806,095800,1821792200,27350,27400,27400,27350,138
20250806,095700,1818014250,27450,27450,27500,27400,571
20250806,095600,1802343250,27500,27550,27550,27450,662
20250806,095500,1784141300,27550,27650,27650,27550,2242
20250806,095400,1722279250,27600,27650,27650,27600,131
20250806,095300,1718662900,27650,27650,27700,27650,1537
20250806,095200,1676148700,27600,27750,27750,27600,192
20250806,095100,1670844850,27700,27600,27700,27600,673
20250806,095000,1652238850,27600,27600,27800,27600,11825
20250806,094900,1325790000,27600,27650,27650,27550,280
20250806,094800,1318063800,27600,27600,27650,27600,85
20250806,094700,1315716800,27600,27550,27650,27550,167
20250806,094600,1311110900,27600,27550,27600,27500,378
20250806,094500,1300688050,27650,27500,27750,27450,2791
20250806,094400,1223959950,27550,27500,27600,27450,4456
20250806,094300,1101592500,27500,27550,27600,27500,162
20250806,094200,1097135250,27500,27600,27650,27500,224
20250806,094100,1090963300,27600,27650,27650,27550,632
20250806,094000,1073516150,27550,27650,27750,27550,767
20250806,093900,1052276500,27500,27700,27700,27500,192
20250806,093800,1046980150,27700,27600,27700,27550,318
20250806,093700,1038198200,27600,27600,27700,27550,147
20250806,093600,1034143750,27600,27700,27700,27600,243
20250806,093500,1027432300,27700,27600,27750,27600,549
20250806,093400,1012228550,27650,27550,27700,27500,1117
20250806,093300,981442700,27550,27650,27650,27550,185
20250806,093200,976339850,27600,27700,27700,27600,55
20250806,093100,974819200,27650,27550,27750,27550,1407
20250806,093000,935916950,27350,27600,27700,27350,1501
20250806,092900,894590250,27550,27650,27650,27550,323
20250806,092800,885687300,27650,27500,27650,27500,395
20250806,092700,874812900,27500,27550,27550,27500,155
20250806,092600,870549800,27550,27600,27700,27550,580
20250806,092500,854525550,27550,27450,27650,27450,478
20250806,092400,841337800,27500,27450,27500,27450,515
20250806,092300,827195800,27450,27550,27550,27450,199
20250806,092200,821716200,27500,27450,27600,27450,384
20250806,092100,811138400,27550,27500,27550,27400,492
20250806,092000,797626650,27450,27150,27550,27150,2121
20250806,091900,739464550,27150,27250,27250,27100,2512
20250806,091800,671201800,27300,27400,27400,27200,1693
20250806,091700,624960700,27400,27400,27400,27350,244
20250806,091600,618280550,27400,27400,27500,27400,348
20250806,091500,608744200,27500,27300,27600,27300,2485
20250806,091400,540633450,27250,27300,27300,27200,7523
20250806,091300,335937450,27300,27350,27350,27250,1328
20250806,091200,299679700,27350,27350,27400,27350,466
20250806,091100,286934550,27400,27450,27500,27300,2191
20250806,091000,226920800,27450,27450,27500,27400,459
20250806,090900,214320700,27450,27450,27500,27400,916
20250806,090800,189202150,27450,27500,27550,27400,1141
20250806,090700,157876050,27550,27550,27550,27450,1184
20250806,090600,125335000,27600,27650,27650,27550,1086
20250806,090500,95366600,27650,27700,27700,27650,840
20250806,090400,72139950,27700,27700,27700,27650,205
20250806,090300,66462850,27700,27800,27800,27675,340
20250806,090200,57039650,27800,27850,27850,27750,184
20250806,090100,51926350,27800,27800,27800,27700,668
20250806,090000,33368250,27800,28000,28000,27800,1196