KissMeData/000880/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,183200,4147664650,29050,29050,29050,29050,43428
20240830,183100,4147664650,29050,29050,29050,29050,0
20240830,183000,4147664650,29050,29050,29050,29050,0
20240830,182900,4147664650,29050,29050,29050,29050,0
20240830,182800,4147664650,29050,29050,29050,29050,0
20240830,182700,4147664650,29050,29050,29050,29050,0
20240830,182600,4147664650,29050,29050,29050,29050,0
20240830,182500,4147664650,29050,29050,29050,29050,0
20240830,182400,4147664650,29050,29050,29050,29050,0
20240830,182300,4147664650,29050,29050,29050,29050,0
20240830,182200,4147664650,29050,29050,29050,29050,0
20240830,182100,4147664650,29050,29050,29050,29050,0
20240830,182000,4147664650,29050,29050,29050,29050,0
20240830,181900,4147664650,29050,29050,29050,29050,0
20240830,181800,4147664650,29050,29050,29050,29050,0
20240830,181700,4147664650,29050,29050,29050,29050,0
20240830,181600,4147664650,29050,29050,29050,29050,0
20240830,181500,4147664650,29050,29050,29050,29050,0
20240830,181400,4147664650,29050,29050,29050,29050,0
20240830,181300,4147664650,29050,29050,29050,29050,0
20240830,181200,4147664650,29050,29050,29050,29050,0
20240830,181100,4147664650,29050,29050,29050,29050,0
20240830,181000,4147664650,29050,29050,29050,29050,0
20240830,180900,4147664650,29050,29050,29050,29050,0
20240830,180800,4147664650,29050,29050,29050,29050,0
20240830,180700,4147664650,29050,29050,29050,29050,0
20240830,180600,4147664650,29050,29050,29050,29050,0
20240830,180500,4147664650,29050,29050,29050,29050,0
20240830,180400,4147664650,29050,29050,29050,29050,0
20240830,180300,4147664650,29050,29050,29050,29050,0
20240830,180200,4147664650,29050,29050,29050,29050,43428
20240830,180100,4147664650,29050,29050,29050,29050,0
20240830,180000,4147664650,29050,29050,29050,29050,0
20240830,175900,4147664650,29050,29050,29050,29050,0
20240830,175800,4147664650,29050,29050,29050,29050,0
20240830,175700,4147664650,29050,29050,29050,29050,0
20240830,175600,4147664650,29050,29050,29050,29050,0
20240830,175500,4147664650,29050,29050,29050,29050,0
20240830,175400,4147664650,29050,29050,29050,29050,0
20240830,175300,4147664650,29050,29050,29050,29050,0
20240830,175200,4147664650,29050,29050,29050,29050,0
20240830,175100,4147664650,29050,29050,29050,29050,0
20240830,175000,4147664650,29050,29050,29050,29050,0
20240830,174900,4147664650,29050,29050,29050,29050,0
20240830,174800,4147664650,29050,29050,29050,29050,0
20240830,174700,4147664650,29050,29050,29050,29050,0
20240830,174600,4147664650,29050,29050,29050,29050,0
20240830,174500,4147664650,29050,29050,29050,29050,0
20240830,174400,4147664650,29050,29050,29050,29050,0
20240830,174300,4147664650,29050,29050,29050,29050,0
20240830,174200,4147664650,29050,29050,29050,29050,0
20240830,174100,4147664650,29050,29050,29050,29050,0
20240830,174000,4147664650,29050,29050,29050,29050,0
20240830,173900,4147664650,29050,29050,29050,29050,0
20240830,173800,4147664650,29050,29050,29050,29050,0
20240830,173700,4147664650,29050,29050,29050,29050,0
20240830,173600,4147664650,29050,29050,29050,29050,0
20240830,173500,4147664650,29050,29050,29050,29050,0
20240830,173400,4147664650,29050,29050,29050,29050,0
20240830,173300,4147664650,29050,29050,29050,29050,0
20240830,173200,4147664650,29050,29050,29050,29050,43428
20240830,173100,4147664650,29050,29050,29050,29050,0
20240830,173000,4147664650,29050,29050,29050,29050,0
20240830,172900,4147664650,29050,29050,29050,29050,0
20240830,172800,4147664650,29050,29050,29050,29050,0
20240830,172700,4147664650,29050,29050,29050,29050,0
20240830,172600,4147664650,29050,29050,29050,29050,0
20240830,172500,4147664650,29050,29050,29050,29050,0
20240830,172400,4147664650,29050,29050,29050,29050,0
20240830,172300,4147664650,29050,29050,29050,29050,0
20240830,172200,4147664650,29050,29050,29050,29050,0
20240830,172100,4147664650,29050,29050,29050,29050,0
20240830,172000,4147664650,29050,29050,29050,29050,0
20240830,171900,4147664650,29050,29050,29050,29050,0
20240830,171800,4147664650,29050,29050,29050,29050,0
20240830,171700,4147664650,29050,29050,29050,29050,0
20240830,171600,4147664650,29050,29050,29050,29050,0
20240830,171500,4147664650,29050,29050,29050,29050,0
20240830,171400,4147664650,29050,29050,29050,29050,0
20240830,171300,4147664650,29050,29050,29050,29050,0
20240830,171200,4147664650,29050,29050,29050,29050,0
20240830,171100,4147664650,29050,29050,29050,29050,0
20240830,171000,4147664650,29050,29050,29050,29050,0
20240830,170900,4147664650,29050,29050,29050,29050,0
20240830,170800,4147664650,29050,29050,29050,29050,0
20240830,170700,4147664650,29050,29050,29050,29050,0
20240830,170600,4147664650,29050,29050,29050,29050,0
20240830,170500,4147664650,29050,29050,29050,29050,0
20240830,170400,4147664650,29050,29050,29050,29050,0
20240830,170300,4147664650,29050,29050,29050,29050,0
20240830,170200,4147664650,29050,29050,29050,29050,43428
20240830,170100,4147664650,29050,29050,29050,29050,0
20240830,170000,4147664650,29050,29050,29050,29050,0
20240830,165900,4147664650,29050,29050,29050,29050,0
20240830,165800,4147664650,29050,29050,29050,29050,0
20240830,165700,4147664650,29050,29050,29050,29050,0
20240830,165600,4147664650,29050,29050,29050,29050,0
20240830,165500,4147664650,29050,29050,29050,29050,0
20240830,165400,4147664650,29050,29050,29050,29050,0
20240830,165300,4147664650,29050,29050,29050,29050,0
20240830,165200,4147664650,29050,29050,29050,29050,0
20240830,165100,4147664650,29050,29050,29050,29050,0
20240830,165000,4147664650,29050,29050,29050,29050,0
20240830,164900,4147664650,29050,29050,29050,29050,0
20240830,164800,4147664650,29050,29050,29050,29050,0
20240830,164700,4147664650,29050,29050,29050,29050,0
20240830,164600,4147664650,29050,29050,29050,29050,0
20240830,164500,4147664650,29050,29050,29050,29050,0
20240830,164400,4147664650,29050,29050,29050,29050,0
20240830,164300,4147664650,29050,29050,29050,29050,0
20240830,164200,4147664650,29050,29050,29050,29050,0
20240830,164100,4147664650,29050,29050,29050,29050,0
20240830,164000,4147664650,29050,29050,29050,29050,0
20240830,163900,4147664650,29050,29050,29050,29050,0
20240830,163800,4147664650,29050,29050,29050,29050,0
20240830,163700,4147664650,29050,29050,29050,29050,0
20240830,163600,4147664650,29050,29050,29050,29050,0
20240830,163500,4147664650,29050,29050,29050,29050,0
20240830,163400,4147664650,29050,29050,29050,29050,0
20240830,163300,4147664650,29050,29050,29050,29050,0
20240830,163200,4147664650,29050,29050,29050,29050,43428
20240830,163100,4147664650,29050,29050,29050,29050,0
20240830,163000,4147664650,29050,29050,29050,29050,0
20240830,162900,4147664650,29050,29050,29050,29050,0
20240830,162800,4147664650,29050,29050,29050,29050,0
20240830,162700,4147664650,29050,29050,29050,29050,0
20240830,162600,4147664650,29050,29050,29050,29050,0
20240830,162500,4147664650,29050,29050,29050,29050,0
20240830,162400,4147664650,29050,29050,29050,29050,0
20240830,162300,4147664650,29050,29050,29050,29050,0
20240830,162200,4147664650,29050,29050,29050,29050,0
20240830,162100,4147664650,29050,29050,29050,29050,0
20240830,162000,4147664650,29050,29050,29050,29050,0
20240830,161900,4147664650,29050,29050,29050,29050,0
20240830,161800,4147664650,29050,29050,29050,29050,0
20240830,161700,4147664650,29050,29050,29050,29050,0
20240830,161600,4147664650,29050,29050,29050,29050,0
20240830,161500,4147664650,29050,29050,29050,29050,0
20240830,161400,4147664650,29050,29050,29050,29050,0
20240830,161300,4147664650,29050,29050,29050,29050,0
20240830,161200,4147664650,29050,29050,29050,29050,0
20240830,161100,4147664650,29050,29050,29050,29050,0
20240830,161000,4147664650,29050,29050,29050,29050,0
20240830,160900,4147664650,29050,29050,29050,29050,0
20240830,160800,4147664650,29050,29050,29050,29050,0
20240830,160700,4147664650,29050,29050,29050,29050,0
20240830,160600,4147664650,29050,29050,29050,29050,0
20240830,160500,4147664650,29050,29050,29050,29050,0
20240830,160400,4147664650,29050,29050,29050,29050,0
20240830,160300,4147664650,29050,29050,29050,29050,0
20240830,160200,4147664650,29050,29050,29050,29050,43428
20240830,160100,4147664650,29050,29050,29050,29050,0
20240830,160000,4147664650,29050,29050,29050,29050,0
20240830,155900,4147664650,29050,29050,29050,29050,0
20240830,155800,4147664650,29050,29050,29050,29050,0
20240830,155700,4147664650,29050,29050,29050,29050,0
20240830,155600,4147664650,29050,29050,29050,29050,0
20240830,155500,4147664650,29050,29050,29050,29050,0
20240830,155400,4147664650,29050,29050,29050,29050,0
20240830,155300,4147664650,29050,29050,29050,29050,0
20240830,155200,4147664650,29050,29050,29050,29050,0
20240830,155100,4147664650,29050,29050,29050,29050,0
20240830,155000,4147664650,29050,29050,29050,29050,0
20240830,154900,4147664650,29050,29050,29050,29050,0
20240830,154800,4147664650,29050,29050,29050,29050,0
20240830,154700,4147664650,29050,29050,29050,29050,0
20240830,154600,4147664650,29050,29050,29050,29050,0
20240830,154500,4147664650,29050,29050,29050,29050,0
20240830,154400,4147664650,29050,29050,29050,29050,0
20240830,154300,4147664650,29050,29050,29050,29050,0
20240830,154200,4147664650,29050,29050,29050,29050,0
20240830,154100,4147664650,29050,29050,29050,29050,0
20240830,154000,4147664650,29050,29050,29050,29050,0
20240830,153900,4147664650,29050,29050,29050,29050,0
20240830,153800,4147664650,29050,29050,29050,29050,0
20240830,153700,4147664650,29050,29050,29050,29050,0
20240830,153600,4147664650,29050,29050,29050,29050,0
20240830,153500,4147664650,29050,29050,29050,29050,0
20240830,153400,4147664650,29050,29050,29050,29050,0
20240830,153300,4147664650,29050,29050,29050,29050,0
20240830,153200,4147664650,29050,29050,29050,29050,43428
20240830,153100,4147664650,29050,29050,29050,29050,0
20240830,153000,4147664650,29050,29050,29050,29050,43428
20240830,152900,2886081250,29100,29100,29100,29100,0
20240830,152800,2886081250,29100,29100,29100,29100,0
20240830,152700,2886081250,29100,29100,29100,29100,0
20240830,152600,2886081250,29100,29100,29100,29100,0
20240830,152500,2886081250,29100,29100,29100,29100,0
20240830,152400,2886081250,29100,29100,29100,29100,0
20240830,152300,2886081250,29100,29100,29100,29100,0
20240830,152200,2886081250,29100,29100,29100,29100,0
20240830,152100,2886081250,29100,29100,29100,29100,0
20240830,152000,2886081250,29100,29100,29100,29100,0
20240830,151900,2886081250,29100,29150,29150,29050,750
20240830,151800,2864256250,29100,29100,29150,29100,455
20240830,151700,2851013600,29100,29100,29150,29100,359
20240830,151600,2840566250,29100,29100,29150,29100,371
20240830,151500,2829769650,29100,29050,29250,29050,470
20240830,151400,2816089600,29050,29050,29150,29050,273
20240830,151300,2808157050,29050,29100,29150,29050,849
20240830,151200,2783458100,29100,29150,29150,29100,318
20240830,151100,2774203550,29100,29100,29150,29100,298
20240830,151000,2765525750,29150,29100,29150,29100,336
20240830,150900,2755744650,29150,29250,29250,29100,15
20240830,150800,2755307350,29250,29100,29250,29050,678
20240830,150700,2735565000,29100,29200,29250,29100,665
20240830,150600,2716163600,29250,29200,29250,29200,804
20240830,150500,2692685400,29200,29200,29300,29200,259
20240830,150400,2685121300,29300,29100,29300,29100,700
20240830,150300,2664678750,29100,29100,29200,29100,270
20240830,150200,2656812750,29100,29100,29200,29100,882
20240830,150100,2631136900,29200,29100,29200,29100,241
20240830,150000,2624122700,29100,29100,29200,29100,1730
20240830,145900,2573636900,29100,29150,29200,29100,267
20240830,145800,2565862400,29150,29150,29200,29150,271
20240830,145700,2557961750,29200,29150,29200,29150,166
20240830,145600,2553122200,29200,29200,29200,29200,28
20240830,145500,2552304600,29200,29100,29200,29050,10836
20240830,145400,2236842650,29100,29150,29150,29100,803
20240830,145300,2213469300,29150,29100,29150,29100,467
20240830,145200,2199875300,29150,29200,29200,29100,306
20240830,145100,2190966300,29200,29150,29200,29150,38
20240830,145000,2189856800,29200,29150,29200,29150,34
20240830,144900,2188864100,29200,29150,29200,29150,35
20240830,144800,2187842250,29150,29150,29200,29150,97
20240830,144700,2185010900,29150,29200,29200,29150,16
20240830,144600,2184543800,29200,29200,29200,29200,33
20240830,144500,2183580200,29200,29150,29200,29150,71
20240830,144400,2181509400,29200,29150,29200,29150,166
20240830,144300,2176670000,29150,29150,29150,29100,37
20240830,144200,2175591550,29150,29150,29150,29150,44
20240830,144100,2174308950,29150,29150,29150,29100,38
20240830,144000,2173201300,29150,29150,29150,29100,14
20240830,143900,2172793300,29150,29100,29150,29100,636
20240830,143800,2154279500,29100,29100,29150,29100,171
20240830,143700,2149301700,29150,29150,29150,29150,10
20240830,143600,2149010200,29100,29150,29150,29100,525
20240830,143500,2133732050,29150,29150,29150,29100,582
20240830,143400,2116791850,29150,29100,29150,29100,42
20240830,143300,2115567650,29150,29150,29150,29150,231
20240830,143200,2108834000,29150,29150,29150,29100,129
20240830,143100,2105073750,29150,29150,29150,29150,266
20240830,143000,2097319850,29200,29200,29200,29150,38
20240830,142900,2096210350,29150,29150,29150,29100,820
20240830,142800,2072307450,29150,29100,29150,29100,235
20240830,142700,2065467100,29150,29150,29150,29100,320
20240830,142600,2056142550,29150,29150,29150,29100,250
20240830,142500,2048855150,29150,29150,29150,29150,160
20240830,142400,2044191150,29150,29150,29150,29150,14
20240830,142300,2043783050,29150,29150,29200,29150,154
20240830,142200,2039292850,29150,29150,29150,29150,163
20240830,142100,2034541400,29150,29150,29150,29150,40
20240830,142000,2033375400,29150,29150,29150,29150,45
20240830,141900,2032063650,29150,29150,29150,29100,767
20240830,141800,2009705700,29150,29150,29150,29100,138
20240830,141700,2005689150,29150,29150,29150,29150,79
20240830,141600,2003386300,29150,29150,29150,29150,41
20240830,141500,2002191150,29150,29150,29150,29100,115
20240830,141400,1998843950,29150,29150,29150,29100,59
20240830,141300,1997124250,29150,29150,29150,29150,37
20240830,141200,1996045700,29150,29150,29150,29100,26
20240830,141100,1995287900,29150,29150,29150,29150,38
20240830,141000,1994180200,29150,29150,29150,29150,37
20240830,140900,1993101650,29100,29150,29150,29100,148
20240830,140800,1988787550,29150,29100,29150,29100,27
20240830,140700,1988000600,29150,29150,29150,29100,275
20240830,140600,1979997400,29150,29100,29150,29100,4
20240830,140500,1979880950,29150,29150,29150,29100,319
20240830,140400,1970582200,29200,29150,29200,29150,127
20240830,140300,1966879650,29150,29200,29200,29150,71
20240830,140200,1964807600,29200,29200,29200,29150,81
20240830,140100,1962442500,29200,29200,29200,29150,22
20240830,140000,1961800300,29200,29200,29200,29150,14
20240830,135900,1961391600,29150,29150,29200,29150,108
20240830,135800,1958242350,29200,29150,29200,29150,79
20240830,135700,1955938650,29200,29200,29200,29200,33
20240830,135600,1954975050,29200,29200,29200,29200,10
20240830,135500,1954683050,29150,29150,29200,29150,114
20240830,135400,1951359300,29200,29200,29200,29200,14
20240830,135300,1950950500,29200,29200,29200,29150,31
20240830,135200,1950045650,29150,29200,29200,29150,84
20240830,135100,1947597000,29200,29200,29200,29150,44
20240830,135000,1946312250,29200,29150,29200,29150,1039
20240830,134900,1916024550,29150,29150,29150,29150,91
20240830,134800,1913371900,29150,29150,29150,29100,43
20240830,134700,1912118550,29150,29150,29150,29150,41
20240830,134600,1910923400,29150,29150,29150,29100,77
20240830,134500,1908678950,29150,29100,29150,29100,47
20240830,134400,1907309000,29150,29150,29150,29100,169
20240830,134300,1902384400,29100,29150,29150,29100,139
20240830,134200,1898332600,29100,29100,29100,29100,2173
20240830,134100,1835098300,29100,29100,29100,29050,117
20240830,134000,1831693700,29100,29100,29100,29100,53
20240830,133900,1830151400,29100,29150,29150,29050,1431
20240830,133800,1788519700,29150,29100,29150,29100,508
20240830,133700,1773736100,29100,29200,29200,29100,1209
20240830,133600,1738493150,29250,29250,29250,29250,11
20240830,133500,1738171400,29200,29200,29250,29200,407
20240830,133400,1726286550,29250,29200,29250,29200,148
20240830,133300,1721963800,29150,29200,29200,29150,45
20240830,133200,1720649900,29200,29200,29200,29200,33
20240830,133100,1719686300,29200,29200,29200,29150,16
20240830,133000,1719219150,29200,29200,29200,29200,41
20240830,132900,1718021950,29200,29200,29200,29200,58
20240830,132800,1716328350,29200,29200,29200,29200,49
20240830,132700,1714897550,29200,29200,29200,29200,40
20240830,132600,1713729550,29200,29150,29200,29150,378
20240830,132500,1702709350,29150,29150,29150,29100,53
20240830,132400,1701164500,29150,29100,29150,29100,30
20240830,132300,1700290050,29150,29150,29150,29150,12
20240830,132200,1699940250,29150,29150,29150,29150,39
20240830,132100,1698803400,29150,29150,29150,29150,4
20240830,132000,1698686800,29150,29150,29150,29150,26
20240830,131900,1697928900,29150,29150,29150,29150,27
20240830,131800,1697141850,29100,29150,29150,29100,285
20240830,131700,1688834200,29150,29100,29150,29100,646
20240830,131600,1670030400,29100,29150,29150,29100,124
20240830,131500,1666421850,29100,29100,29150,29100,33
20240830,131400,1665460400,29100,29100,29150,29100,11
20240830,131300,1665140100,29100,29150,29150,29100,27
20240830,131200,1664353200,29100,29100,29150,29100,6
20240830,131100,1664178550,29150,29150,29150,29100,35
20240830,131000,1663158400,29100,29150,29150,29100,94
20240830,130900,1660419850,29100,29100,29150,29100,31
20240830,130800,1659517100,29100,29100,29150,29100,15
20240830,130700,1659080350,29100,29150,29150,29100,1574
20240830,130600,1613198950,29200,29200,29200,29150,38
20240830,130500,1612089950,29150,29150,29200,29150,58
20240830,130400,1610399150,29150,29200,29200,29150,41
20240830,130300,1609202100,29150,29200,29200,29150,15
20240830,130200,1608764200,29200,29200,29200,29150,30
20240830,130100,1607888300,29200,29200,29200,29150,62
20240830,130000,1606080400,29200,29200,29200,29200,39
20240830,125900,1604941600,29200,29200,29200,29200,60
20240830,125800,1603189600,29200,29200,29200,29200,73
20240830,125700,1601058000,29200,29200,29200,29200,24
20240830,125600,1600357200,29200,29200,29200,29200,3
20240830,125500,1600269600,29200,29150,29200,29150,27
20240830,125400,1599481250,29200,29200,29200,29150,532
20240830,125300,1583947000,29200,29200,29200,29150,73
20240830,125200,1581817750,29150,29150,29150,29150,224
20240830,125100,1575288150,29150,29150,29150,29150,226
20240830,125000,1568700250,29100,29150,29150,29100,25
20240830,124900,1567971600,29150,29100,29150,29100,84
20240830,124800,1565523100,29150,29150,29150,29150,3
20240830,124700,1565435650,29150,29150,29150,29150,0
20240830,124600,1565435650,29150,29150,29150,29150,46
20240830,124500,1564094750,29100,29150,29150,29100,1507
20240830,124400,1520240750,29100,29200,29200,29100,1637
20240830,124300,1472522000,29150,29200,29200,29150,9
20240830,124200,1472259300,29200,29200,29200,29150,39
20240830,124100,1471120600,29200,29200,29200,29150,222
20240830,124000,1464638300,29150,29200,29200,29150,133
20240830,123900,1460754800,29200,29200,29200,29150,124
20240830,123800,1457139850,29200,29200,29200,29200,22
20240830,123700,1456497450,29200,29200,29200,29200,12
20240830,123600,1456147050,29200,29200,29200,29200,26
20240830,123500,1455387850,29200,29200,29200,29150,382
20240830,123400,1444233550,29200,29200,29200,29200,5
20240830,123300,1444087550,29200,29150,29200,29150,112
20240830,123200,1440818900,29200,29200,29200,29200,7
20240830,123100,1440614500,29200,29200,29200,29200,28
20240830,123000,1439796900,29200,29200,29200,29200,23
20240830,122900,1439125300,29200,29200,29200,29200,27
20240830,122800,1438336900,29200,29200,29200,29200,96
20240830,122700,1435533700,29200,29150,29200,29150,174
20240830,122600,1430452950,29150,29200,29200,29150,127
20240830,122500,1426744750,29150,29200,29200,29150,45
20240830,122400,1425430850,29200,29150,29200,29150,4
20240830,122300,1425314100,29150,29200,29200,29150,102
20240830,122200,1422335800,29200,29150,29200,29150,47
20240830,122100,1420963500,29200,29200,29200,29150,29
20240830,122000,1420116850,29200,29200,29200,29200,12
20240830,121900,1419766450,29200,29200,29200,29200,1
20240830,121800,1419737250,29200,29200,29200,29150,24
20240830,121700,1419036500,29200,29200,29200,29150,590
20240830,121600,1401809500,29150,29200,29200,29150,284
20240830,121500,1393529800,29200,29200,29200,29150,274
20240830,121400,1385541600,29200,29200,29200,29200,56
20240830,121300,1383906400,29200,29200,29200,29200,2081
20240830,121200,1323141200,29250,29200,29250,29200,2431
20240830,121100,1252153550,29250,29250,29250,29200,173
20240830,121000,1247093400,29250,29250,29250,29200,58
20240830,120900,1245397050,29250,29250,29250,29250,2
20240830,120800,1245338550,29250,29250,29250,29200,28
20240830,120700,1244519650,29250,29250,29250,29250,36
20240830,120600,1243466650,29250,29200,29250,29200,30
20240830,120500,1242590450,29250,29250,29250,29250,67
20240830,120400,1240630700,29250,29250,29250,29250,4
20240830,120300,1240513700,29250,29250,29250,29200,148
20240830,120200,1236184800,29250,29250,29250,29250,28
20240830,120100,1235365800,29250,29250,29250,29250,18
20240830,120000,1234839300,29250,29250,29250,29250,2
20240830,115900,1234780800,29250,29250,29250,29250,23
20240830,115800,1234108050,29250,29250,29250,29200,242
20240830,115700,1227031050,29250,29250,29250,29250,0
20240830,115600,1227031050,29250,29200,29250,29200,14
20240830,115500,1226621650,29250,29300,29300,29250,2346
20240830,115400,1158001050,29300,29300,29300,29300,26
20240830,115300,1157239250,29250,29300,29300,29250,199
20240830,115200,1151417550,29300,29300,29300,29300,27
20240830,115100,1150626450,29300,29250,29300,29250,7
20240830,115000,1150421600,29300,29300,29300,29300,27
20240830,114900,1149630500,29300,29300,29300,29300,1
20240830,114800,1149601200,29300,29300,29300,29300,29
20240830,114700,1148751500,29300,29300,29300,29300,3
20240830,114600,1148663600,29300,29300,29300,29300,91
20240830,114500,1145997300,29300,29250,29300,29250,26
20240830,114400,1145235550,29300,29300,29300,29300,8
20240830,114300,1145001150,29300,29300,29300,29300,27
20240830,114200,1144210050,29250,29250,29300,29250,21
20240830,114100,1143595200,29300,29250,29300,29250,36
20240830,114000,1142540500,29250,29300,29300,29250,65
20240830,113900,1140638500,29300,29300,29300,29250,62
20240830,113800,1138821950,29300,29300,29300,29300,6
20240830,113700,1138646150,29300,29300,29300,29300,32
20240830,113600,1137708550,29300,29300,29300,29300,318
20240830,113500,1128391150,29300,29300,29300,29250,34
20240830,113400,1127395200,29300,29300,29300,29300,27
20240830,113300,1126604100,29300,29300,29300,29300,6
20240830,113200,1126428300,29300,29300,29300,29300,783
20240830,113100,1103486400,29300,29300,29300,29300,9
20240830,113000,1103222700,29300,29300,29300,29250,25
20240830,112900,1102490250,29300,29300,29300,29250,31
20240830,112800,1101582200,29300,29300,29300,29300,2
20240830,112700,1101523600,29300,29300,29300,29300,29
20240830,112600,1100673900,29300,29300,29300,29250,48
20240830,112500,1099267550,29300,29300,29300,29250,8
20240830,112400,1099033400,29300,29300,29300,29250,71
20240830,112300,1096953150,29300,29300,29300,29300,1
20240830,112200,1096923850,29300,29300,29300,29300,670
20240830,112100,1077292850,29300,29300,29300,29300,25
20240830,112000,1076560350,29300,29300,29300,29300,15
20240830,111900,1076120850,29300,29300,29300,29300,29
20240830,111800,1075271150,29300,29300,29300,29250,26
20240830,111700,1074509400,29300,29300,29300,29300,6
20240830,111600,1074333600,29300,29300,29300,29300,29
20240830,111500,1073483900,29300,29300,29300,29300,203
20240830,111400,1067536000,29300,29300,29300,29300,221
20240830,111300,1061060700,29300,29300,29300,29300,13
20240830,111200,1060679800,29300,29300,29300,29300,34
20240830,111100,1059683600,29300,29350,29350,29300,980
20240830,111000,1030969550,29350,29350,29350,29350,2
20240830,110900,1030910850,29300,29350,29350,29300,55
20240830,110800,1029299100,29350,29350,29350,29350,5
20240830,110700,1029152350,29350,29350,29350,29350,5
20240830,110600,1029005600,29300,29300,29300,29300,16
20240830,110500,1028536800,29300,29300,29300,29300,144
20240830,110400,1024317600,29300,29300,29300,29300,69
20240830,110300,1022295900,29250,29300,29300,29250,380
20240830,110200,1011162400,29300,29300,29300,29300,4
20240830,110100,1011045200,29300,29250,29300,29250,772
20240830,110000,988461900,29250,29300,29300,29250,1485
20240830,105900,945005600,29300,29300,29300,29300,5696
20240830,105800,778112800,29300,29350,29350,29300,12
20240830,105700,777761100,29350,29350,29350,29300,110
20240830,105600,774537600,29350,29400,29400,29350,722
20240830,105500,753346850,29350,29350,29400,29350,1424
20240830,105400,711552400,29400,29400,29400,29400,22
20240830,105300,710905600,29400,29400,29400,29400,0
20240830,105200,710905600,29400,29400,29400,29350,29
20240830,105100,710053250,29350,29400,29400,29350,49
20240830,105000,708613150,29350,29350,29400,29350,16
20240830,104900,708143500,29400,29400,29400,29400,26
20240830,104800,707379100,29400,29400,29400,29400,225
20240830,104700,700764100,29400,29400,29400,29400,104
20240830,104600,697706500,29400,29400,29400,29400,52
20240830,104500,696177700,29400,29350,29400,29350,22
20240830,104400,695530950,29400,29350,29400,29350,22
20240830,104300,694885150,29400,29400,29400,29400,74
20240830,104200,692709550,29400,29400,29400,29400,27
20240830,104100,691915750,29350,29400,29400,29350,13
20240830,104000,691534050,29400,29350,29400,29350,3321
20240830,103900,594053350,29350,29350,29350,29350,24
20240830,103800,593348950,29300,29350,29350,29300,30
20240830,103700,592468700,29300,29350,29350,29300,22
20240830,103600,591823250,29350,29350,29350,29300,341
20240830,103500,581815000,29350,29350,29350,29350,90
20240830,103400,579173500,29350,29300,29350,29300,35
20240830,103300,578146350,29350,29300,29350,29300,163
20240830,103200,573364200,29300,29300,29350,29300,70
20240830,103100,571312050,29350,29350,29350,29300,26
20240830,103000,570549000,29350,29350,29350,29300,436
20240830,102900,557772500,29350,29350,29350,29350,75
20240830,102800,555571250,29300,29300,29350,29300,9
20240830,102700,555307450,29350,29300,29350,29300,58
20240830,102600,553606750,29350,29350,29350,29350,31
20240830,102500,552696900,29350,29350,29350,29300,7
20240830,102400,552491550,29350,29350,29350,29350,77
20240830,102300,550231600,29300,29350,29350,29300,36
20240830,102200,549175250,29350,29350,29350,29350,7
20240830,102100,548969800,29350,29350,29350,29350,48
20240830,102000,547561000,29300,29350,29350,29300,38
20240830,101900,546446200,29300,29350,29350,29300,14
20240830,101800,546035350,29350,29350,29350,29350,79
20240830,101700,543716700,29350,29350,29350,29350,24
20240830,101600,543012300,29300,29350,29350,29300,133
20240830,101500,539108850,29300,29350,29350,29300,6
20240830,101400,538933000,29350,29300,29350,29300,27
20240830,101300,538140600,29300,29350,29350,29300,6
20240830,101200,537964750,29350,29350,29350,29300,24
20240830,101100,537260450,29350,29300,29350,29300,3
20240830,101000,537172500,29350,29350,29350,29350,1
20240830,100900,537143150,29300,29350,29350,29300,412
20240830,100800,525054000,29400,29350,29400,29350,129
20240830,100700,521266650,29400,29400,29400,29400,22
20240830,100600,520619850,29350,29400,29400,29350,23
20240830,100500,519943750,29400,29400,29400,29350,18
20240830,100400,519414800,29400,29350,29400,29350,51
20240830,100300,517916750,29350,29300,29350,29300,29
20240830,100200,517065850,29350,29350,29350,29350,314
20240830,100100,507849950,29350,29350,29350,29350,83
20240830,100000,505413900,29350,29350,29350,29300,9
20240830,095900,505150000,29350,29300,29350,29300,33
20240830,095800,504181950,29350,29350,29350,29350,648
20240830,095700,485163150,29350,29350,29400,29350,129
20240830,095600,481376350,29350,29350,29350,29350,22
20240830,095500,480730650,29350,29300,29350,29300,11
20240830,095400,480408250,29350,29350,29350,29300,437
20240830,095300,467582950,29400,29350,29400,29350,11
20240830,095200,467259950,29400,29400,29400,29400,5
20240830,095100,467112950,29400,29400,29400,29350,128
20240830,095000,463350200,29400,29400,29400,29400,128
20240830,094900,459587000,29400,29350,29400,29350,621
20240830,094800,441330050,29400,29400,29400,29400,12
20240830,094700,440977250,29350,29350,29400,29350,240
20240830,094600,433922650,29400,29400,29400,29400,170
20240830,094500,428924650,29400,29350,29400,29350,236
20240830,094400,421996800,29400,29350,29400,29350,133
20240830,094300,418091850,29400,29400,29400,29400,55
20240830,094200,416474850,29400,29400,29450,29350,1002
20240830,094100,387011750,29400,29400,29400,29400,254
20240830,094000,379544150,29400,29450,29450,29400,15
20240830,093900,379103050,29450,29400,29450,29400,21
20240830,093800,378485600,29450,29450,29450,29400,18
20240830,093700,377955950,29450,29400,29450,29400,8
20240830,093600,377720700,29400,29400,29400,29400,23
20240830,093500,377044500,29400,29400,29400,29400,300
20240830,093400,368224500,29400,29400,29400,29350,219
20240830,093300,361796400,29350,29350,29350,29350,54
20240830,093200,360211500,29350,29350,29400,29300,407
20240830,093100,348266200,29350,29350,29350,29350,21
20240830,093000,347649850,29350,29300,29350,29300,570
20240830,092900,330948750,29250,29250,29250,29250,205
20240830,092800,324952500,29250,29250,29250,29250,423
20240830,092700,312579750,29250,29300,29300,29250,21
20240830,092600,311965250,29300,29250,29300,29250,427
20240830,092500,299475450,29250,29250,29250,29250,1142
20240830,092400,266071950,29250,29250,29250,29250,33
20240830,092300,265106700,29300,29250,29300,29250,54
20240830,092200,263527000,29300,29300,29300,29250,1104
20240830,092100,231180200,29350,29350,29350,29350,1
20240830,092000,231150850,29350,29350,29350,29300,17
20240830,091900,230652400,29300,29300,29300,29250,214
20240830,091800,224382450,29300,29300,29300,29300,101
20240830,091700,221423150,29300,29300,29300,29300,275
20240830,091600,213365650,29350,29350,29350,29350,3
20240830,091500,213277600,29300,29400,29400,29300,1208
20240830,091400,177871450,29400,29350,29400,29350,40
20240830,091300,176697150,29400,29400,29400,29300,453
20240830,091200,163399650,29350,29300,29350,29300,1444
20240830,091100,121089900,29400,29350,29450,29350,103
20240830,091000,118059650,29350,29350,29350,29300,107
20240830,090900,114919450,29350,29400,29400,29350,91
20240830,090800,112247050,29400,29300,29450,29300,7
20240830,090700,112041450,29300,29500,29500,29300,2106
20240830,090600,50126250,29450,29450,29550,29450,154
20240830,090500,45585900,29450,29450,29450,29450,270
20240830,090400,37634400,29500,29500,29500,29500,145
20240830,090300,33356900,29500,29600,29600,29500,7
20240830,090200,33150200,29600,29500,29600,29500,138
20240830,090100,29070050,29500,29650,29650,29500,332
20240830,090000,19265950,29600,29650,29650,29550,650