KissMeData/001120/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183300,4142187850,31650,31650,31650,31650,4612
20240829,183200,4142187850,31650,31650,31650,31650,0
20240829,183100,4142187850,31650,31650,31650,31650,0
20240829,183000,4142187850,31650,31650,31650,31650,0
20240829,182900,4142187850,31650,31650,31650,31650,0
20240829,182800,4142187850,31650,31650,31650,31650,0
20240829,182700,4142187850,31650,31650,31650,31650,0
20240829,182600,4142187850,31650,31650,31650,31650,0
20240829,182500,4142187850,31650,31650,31650,31650,0
20240829,182400,4142187850,31650,31650,31650,31650,0
20240829,182300,4142187850,31650,31650,31650,31650,0
20240829,182200,4142187850,31650,31650,31650,31650,0
20240829,182100,4142187850,31650,31650,31650,31650,0
20240829,182000,4142187850,31650,31650,31650,31650,0
20240829,181900,4142187850,31650,31650,31650,31650,0
20240829,181800,4142187850,31650,31650,31650,31650,0
20240829,181700,4142187850,31650,31650,31650,31650,0
20240829,181600,4142187850,31650,31650,31650,31650,0
20240829,181500,4142187850,31650,31650,31650,31650,0
20240829,181400,4142187850,31650,31650,31650,31650,0
20240829,181300,4142187850,31650,31650,31650,31650,0
20240829,181200,4142187850,31650,31650,31650,31650,0
20240829,181100,4142187850,31650,31650,31650,31650,0
20240829,181000,4142187850,31650,31650,31650,31650,0
20240829,180900,4142187850,31650,31650,31650,31650,0
20240829,180800,4142187850,31650,31650,31650,31650,0
20240829,180700,4142187850,31650,31650,31650,31650,0
20240829,180600,4142187850,31650,31650,31650,31650,0
20240829,180500,4142187850,31650,31650,31650,31650,0
20240829,180400,4142187850,31650,31650,31650,31650,0
20240829,180300,4142187850,31650,31650,31650,31650,4612
20240829,180200,4142187850,31650,31650,31650,31650,0
20240829,180100,4142187850,31650,31650,31650,31650,0
20240829,180000,4142187850,31650,31650,31650,31650,0
20240829,175900,4142187850,31650,31650,31650,31650,0
20240829,175800,4142187850,31650,31650,31650,31650,0
20240829,175700,4142187850,31650,31650,31650,31650,0
20240829,175600,4142187850,31650,31650,31650,31650,0
20240829,175500,4142187850,31650,31650,31650,31650,0
20240829,175400,4142187850,31650,31650,31650,31650,0
20240829,175300,4142187850,31650,31650,31650,31650,0
20240829,175200,4142187850,31650,31650,31650,31650,0
20240829,175100,4142187850,31650,31650,31650,31650,0
20240829,175000,4142187850,31650,31650,31650,31650,0
20240829,174900,4142187850,31650,31650,31650,31650,0
20240829,174800,4142187850,31650,31650,31650,31650,0
20240829,174700,4142187850,31650,31650,31650,31650,0
20240829,174600,4142187850,31650,31650,31650,31650,0
20240829,174500,4142187850,31650,31650,31650,31650,0
20240829,174400,4142187850,31650,31650,31650,31650,0
20240829,174300,4142187850,31650,31650,31650,31650,0
20240829,174200,4142187850,31650,31650,31650,31650,0
20240829,174100,4142187850,31650,31650,31650,31650,0
20240829,174000,4142187850,31650,31650,31650,31650,0
20240829,173900,4142187850,31650,31650,31650,31650,0
20240829,173800,4142187850,31650,31650,31650,31650,0
20240829,173700,4142187850,31650,31650,31650,31650,0
20240829,173600,4142187850,31650,31650,31650,31650,0
20240829,173500,4142187850,31650,31650,31650,31650,0
20240829,173400,4142187850,31650,31650,31650,31650,0
20240829,173300,4142187850,31650,31650,31650,31650,4612
20240829,173200,4142187850,31650,31650,31650,31650,0
20240829,173100,4142187850,31650,31650,31650,31650,0
20240829,173000,4142187850,31650,31650,31650,31650,0
20240829,172900,4142187850,31650,31650,31650,31650,0
20240829,172800,4142187850,31650,31650,31650,31650,0
20240829,172700,4142187850,31650,31650,31650,31650,0
20240829,172600,4142187850,31650,31650,31650,31650,0
20240829,172500,4142187850,31650,31650,31650,31650,0
20240829,172400,4142187850,31650,31650,31650,31650,0
20240829,172300,4142187850,31650,31650,31650,31650,0
20240829,172200,4142187850,31650,31650,31650,31650,0
20240829,172100,4142187850,31650,31650,31650,31650,0
20240829,172000,4142187850,31650,31650,31650,31650,0
20240829,171900,4142187850,31650,31650,31650,31650,0
20240829,171800,4142187850,31650,31650,31650,31650,0
20240829,171700,4142187850,31650,31650,31650,31650,0
20240829,171600,4142187850,31650,31650,31650,31650,0
20240829,171500,4142187850,31650,31650,31650,31650,0
20240829,171400,4142187850,31650,31650,31650,31650,0
20240829,171300,4142187850,31650,31650,31650,31650,0
20240829,171200,4142187850,31650,31650,31650,31650,0
20240829,171100,4142187850,31650,31650,31650,31650,0
20240829,171000,4142187850,31650,31650,31650,31650,0
20240829,170900,4142187850,31650,31650,31650,31650,0
20240829,170800,4142187850,31650,31650,31650,31650,0
20240829,170700,4142187850,31650,31650,31650,31650,0
20240829,170600,4142187850,31650,31650,31650,31650,0
20240829,170500,4142187850,31650,31650,31650,31650,0
20240829,170400,4142187850,31650,31650,31650,31650,0
20240829,170300,4142187850,31650,31650,31650,31650,4612
20240829,170200,4142187850,31650,31650,31650,31650,0
20240829,170100,4142187850,31650,31650,31650,31650,0
20240829,170000,4142187850,31650,31650,31650,31650,0
20240829,165900,4142187850,31650,31650,31650,31650,0
20240829,165800,4142187850,31650,31650,31650,31650,0
20240829,165700,4142187850,31650,31650,31650,31650,0
20240829,165600,4142187850,31650,31650,31650,31650,0
20240829,165500,4142187850,31650,31650,31650,31650,0
20240829,165400,4142187850,31650,31650,31650,31650,0
20240829,165300,4142187850,31650,31650,31650,31650,0
20240829,165200,4142187850,31650,31650,31650,31650,0
20240829,165100,4142187850,31650,31650,31650,31650,0
20240829,165000,4142187850,31650,31650,31650,31650,0
20240829,164900,4142187850,31650,31650,31650,31650,0
20240829,164800,4142187850,31650,31650,31650,31650,0
20240829,164700,4142187850,31650,31650,31650,31650,0
20240829,164600,4142187850,31650,31650,31650,31650,0
20240829,164500,4142187850,31650,31650,31650,31650,0
20240829,164400,4142187850,31650,31650,31650,31650,0
20240829,164300,4142187850,31650,31650,31650,31650,0
20240829,164200,4142187850,31650,31650,31650,31650,0
20240829,164100,4142187850,31650,31650,31650,31650,0
20240829,164000,4142187850,31650,31650,31650,31650,0
20240829,163900,4142187850,31650,31650,31650,31650,0
20240829,163800,4142187850,31650,31650,31650,31650,0
20240829,163700,4142187850,31650,31650,31650,31650,0
20240829,163600,4142187850,31650,31650,31650,31650,0
20240829,163500,4142187850,31650,31650,31650,31650,0
20240829,163400,4142187850,31650,31650,31650,31650,0
20240829,163300,4142187850,31650,31650,31650,31650,4612
20240829,163200,4142187850,31650,31650,31650,31650,0
20240829,163100,4142187850,31650,31650,31650,31650,0
20240829,163000,4142187850,31650,31650,31650,31650,0
20240829,162900,4142187850,31650,31650,31650,31650,0
20240829,162800,4142187850,31650,31650,31650,31650,0
20240829,162700,4142187850,31650,31650,31650,31650,0
20240829,162600,4142187850,31650,31650,31650,31650,0
20240829,162500,4142187850,31650,31650,31650,31650,0
20240829,162400,4142187850,31650,31650,31650,31650,0
20240829,162300,4142187850,31650,31650,31650,31650,0
20240829,162200,4142187850,31650,31650,31650,31650,0
20240829,162100,4142187850,31650,31650,31650,31650,0
20240829,162000,4142187850,31650,31650,31650,31650,0
20240829,161900,4142187850,31650,31650,31650,31650,0
20240829,161800,4142187850,31650,31650,31650,31650,0
20240829,161700,4142187850,31650,31650,31650,31650,0
20240829,161600,4142187850,31650,31650,31650,31650,0
20240829,161500,4142187850,31650,31650,31650,31650,0
20240829,161400,4142187850,31650,31650,31650,31650,0
20240829,161300,4142187850,31650,31650,31650,31650,0
20240829,161200,4142187850,31650,31650,31650,31650,0
20240829,161100,4142187850,31650,31650,31650,31650,0
20240829,161000,4142187850,31650,31650,31650,31650,0
20240829,160900,4142187850,31650,31650,31650,31650,0
20240829,160800,4142187850,31650,31650,31650,31650,0
20240829,160700,4142187850,31650,31650,31650,31650,0
20240829,160600,4142187850,31650,31650,31650,31650,0
20240829,160500,4142187850,31650,31650,31650,31650,0
20240829,160400,4142187850,31650,31650,31650,31650,0
20240829,160300,4142187850,31650,31650,31650,31650,4612
20240829,160200,4142187850,31650,31650,31650,31650,0
20240829,160100,4142187850,31650,31650,31650,31650,0
20240829,160000,4142187850,31650,31650,31650,31650,0
20240829,155900,4142187850,31650,31650,31650,31650,0
20240829,155800,4142187850,31650,31650,31650,31650,0
20240829,155700,4142187850,31650,31650,31650,31650,0
20240829,155600,4142187850,31650,31650,31650,31650,0
20240829,155500,4142187850,31650,31650,31650,31650,0
20240829,155400,4142187850,31650,31650,31650,31650,0
20240829,155300,4142187850,31650,31650,31650,31650,0
20240829,155200,4142187850,31650,31650,31650,31650,0
20240829,155100,4142187850,31650,31650,31650,31650,0
20240829,155000,4142187850,31650,31650,31650,31650,0
20240829,154900,4142187850,31650,31650,31650,31650,0
20240829,154800,4142187850,31650,31650,31650,31650,0
20240829,154700,4142187850,31650,31650,31650,31650,0
20240829,154600,4142187850,31650,31650,31650,31650,0
20240829,154500,4142187850,31650,31650,31650,31650,0
20240829,154400,4142187850,31650,31650,31650,31650,0
20240829,154300,4142187850,31650,31650,31650,31650,0
20240829,154200,4142187850,31650,31650,31650,31650,0
20240829,154100,4142187850,31650,31650,31650,31650,0
20240829,154000,4142187850,31650,31650,31650,31650,0
20240829,153900,4142187850,31650,31650,31650,31650,0
20240829,153800,4142187850,31650,31650,31650,31650,0
20240829,153700,4142187850,31650,31650,31650,31650,0
20240829,153600,4142187850,31650,31650,31650,31650,0
20240829,153500,4142187850,31650,31650,31650,31650,0
20240829,153400,4142187850,31650,31650,31650,31650,0
20240829,153300,4142187850,31650,31650,31650,31650,4612
20240829,153200,4142187850,31650,31650,31650,31650,0
20240829,153100,4142187850,31650,31650,31650,31650,0
20240829,153000,4142187850,31650,31650,31650,31650,4612
20240829,152900,3996218050,31650,31650,31650,31650,0
20240829,152800,3996218050,31650,31650,31650,31650,0
20240829,152700,3996218050,31650,31650,31650,31650,0
20240829,152600,3996218050,31650,31650,31650,31650,0
20240829,152500,3996218050,31650,31650,31650,31650,0
20240829,152400,3996218050,31650,31650,31650,31650,0
20240829,152300,3996218050,31650,31650,31650,31650,0
20240829,152200,3996218050,31650,31650,31650,31650,0
20240829,152100,3996218050,31650,31650,31650,31650,0
20240829,152000,3996218050,31650,31650,31650,31650,0
20240829,151900,3996218050,31650,31700,31800,31650,309
20240829,151800,3986410450,31700,31700,31800,31700,1360
20240829,151700,3943235050,31750,31700,31750,31700,154
20240829,151600,3938350050,31750,31650,31750,31650,1511
20240829,151500,3890510750,31650,31650,31650,31600,152
20240829,151400,3885706500,31650,31600,31650,31600,88
20240829,151300,3882924050,31600,31600,31650,31600,264
20240829,151200,3874580800,31650,31650,31650,31600,138
20240829,151100,3870218350,31650,31650,31650,31600,110
20240829,151000,3866742000,31650,31650,31650,31600,939
20240829,150900,3837026450,31650,31700,31700,31650,9
20240829,150800,3836741200,31700,31700,31700,31700,21
20240829,150700,3836075500,31700,31650,31700,31650,91
20240829,150600,3833195300,31700,31700,31700,31700,63
20240829,150500,3831198200,31650,31650,31700,31650,387
20240829,150400,3818947800,31650,31700,31700,31650,356
20240829,150300,3807678600,31700,31700,31700,31700,9
20240829,150200,3807393300,31700,31700,31700,31700,869
20240829,150100,3779846000,31750,31750,31750,31700,153
20240829,150000,3774993650,31700,31700,31750,31700,245
20240829,145900,3767226450,31700,31700,31700,31700,1
20240829,145800,3767194750,31750,31750,31800,31750,472
20240829,145700,3752208650,31750,31750,31800,31750,713
20240829,145600,3729567750,31700,31700,31700,31700,7
20240829,145500,3729345850,31750,31750,31750,31750,585
20240829,145400,3710772100,31750,31700,31750,31700,112
20240829,145300,3707221600,31700,31700,31700,31700,6
20240829,145200,3707031400,31700,31700,31750,31700,302
20240829,145100,3697457200,31700,31700,31750,31700,851
20240829,145000,3670479150,31750,31700,31750,31700,6
20240829,144900,3670288850,31700,31700,31700,31700,147
20240829,144800,3665628950,31700,31700,31700,31650,81
20240829,144700,3663061300,31700,31700,31750,31650,371
20240829,144600,3651310850,31700,31700,31750,31700,776
20240829,144500,3626710650,31750,31700,31750,31700,598
20240829,144400,3607752950,31700,31750,31750,31700,18
20240829,144300,3607181600,31700,31750,31750,31700,105
20240829,144200,3603847900,31700,31700,31750,31700,40
20240829,144100,3602578950,31700,31700,31700,31700,2
20240829,144000,3602515550,31750,31700,31750,31700,15
20240829,143900,3602039900,31700,31700,31750,31700,67
20240829,143800,3599912800,31700,31700,31750,31700,167
20240829,143700,3594617550,31700,31700,31700,31700,205
20240829,143600,3588119050,31700,31700,31700,31650,83
20240829,143500,3585488050,31700,31700,31700,31700,140
20240829,143400,3581050050,31700,31700,31700,31650,114
20240829,143300,3577436400,31650,31700,31700,31650,105
20240829,143200,3574107950,31700,31650,31700,31650,201
20240829,143100,3567744250,31650,31700,31700,31650,30
20240829,143000,3566793350,31650,31700,31700,31650,200
20240829,142900,3560459400,31650,31700,31700,31650,248
20240829,142800,3552599200,31700,31700,31700,31700,24
20240829,142700,3551838400,31700,31700,31700,31650,485
20240829,142600,3536484450,31650,31700,31700,31650,185
20240829,142500,3530620100,31650,31700,31700,31650,46
20240829,142400,3529162050,31650,31700,31700,31650,30
20240829,142300,3528211400,31650,31700,31700,31650,27
20240829,142200,3527355950,31650,31700,31700,31650,1373
20240829,142100,3483895350,31700,31700,31700,31700,103
20240829,142000,3480630250,31650,31700,31700,31650,260
20240829,141900,3472388300,31700,31700,31700,31700,76
20240829,141800,3469979100,31750,31700,31750,31700,163
20240829,141700,3464811900,31700,31700,31750,31700,502
20240829,141600,3448897700,31700,31700,31700,31700,20
20240829,141500,3448263700,31700,31700,31700,31700,22
20240829,141400,3447566300,31700,31700,31750,31700,21
20240829,141300,3446899750,31700,31700,31700,31700,0
20240829,141200,3446899750,31700,31700,31700,31700,3
20240829,141100,3446804650,31700,31700,31700,31700,32
20240829,141000,3445790250,31700,31700,31750,31700,501
20240829,140900,3429907750,31700,31700,31750,31700,81
20240829,140800,3427336100,31750,31750,31750,31750,16
20240829,140700,3426828100,31750,31700,31750,31700,43
20240829,140600,3425464550,31700,31700,31700,31700,1
20240829,140500,3425432850,31750,31700,31750,31700,4
20240829,140400,3425305950,31700,31700,31700,31700,31
20240829,140300,3424323250,31700,31700,31700,31700,159
20240829,140200,3419282950,31700,31700,31700,31700,2
20240829,140100,3419219550,31750,31700,31750,31700,33
20240829,140000,3418171850,31750,31700,31750,31700,248
20240829,135900,3410307700,31700,31750,31750,31700,120
20240829,135800,3406501200,31750,31750,31750,31750,10
20240829,135700,3406183700,31700,31700,31750,31650,1265
20240829,135600,3366048050,31750,31750,31750,31750,17
20240829,135500,3365508300,31700,31700,31700,31700,2
20240829,135400,3365444900,31700,31700,31700,31650,199
20240829,135300,3359136650,31700,31650,31700,31650,113
20240829,135200,3355559700,31650,31700,31700,31650,30
20240829,135100,3354609150,31700,31700,31700,31700,9
20240829,135000,3354323850,31650,31700,31700,31650,17
20240829,134900,3353785000,31650,31700,31700,31650,197
20240829,134800,3347540150,31700,31650,31700,31650,9
20240829,134700,3347254950,31650,31650,31650,31650,1
20240829,134600,3347223300,31650,31650,31650,31600,46
20240829,134500,3345767500,31600,31650,31650,31600,61
20240829,134400,3343836950,31600,31600,31650,31600,63
20240829,134300,3341846050,31600,31650,31650,31600,4
20240829,134200,3341719500,31650,31650,31650,31650,109
20240829,134100,3338269650,31600,31650,31650,31600,29
20240829,134000,3337351850,31650,31700,31700,31650,305
20240829,133900,3327698400,31650,31650,31700,31650,55
20240829,133800,3325957050,31650,31700,31700,31650,17
20240829,133700,3325418250,31700,31700,31700,31700,6
20240829,133600,3325228050,31700,31650,31700,31650,748
20240829,133500,3301552100,31650,31650,31700,31650,247
20240829,133400,3293734200,31650,31700,31700,31650,20
20240829,133300,3293100250,31650,31700,31700,31650,11
20240829,133200,3292751650,31700,31700,31700,31700,0
20240829,133100,3292751650,31700,31650,31700,31650,83
20240829,133000,3290124350,31700,31700,31700,31700,42
20240829,132900,3288792950,31650,31650,31650,31650,2
20240829,132800,3288729650,31650,31700,31700,31650,1428
20240829,132700,3243462150,31650,31650,31700,31650,477
20240829,132600,3228364050,31650,31650,31650,31600,19
20240829,132500,3227762800,31650,31600,31650,31600,58
20240829,132400,3225929600,31600,31600,31650,31600,60
20240829,132300,3224033250,31650,31650,31650,31650,0
20240829,132200,3224033250,31650,31600,31650,31600,4
20240829,132100,3223906700,31650,31600,31650,31600,8
20240829,132000,3223653550,31650,31600,31650,31600,13
20240829,131900,3223242700,31650,31600,31650,31600,243
20240829,131800,3215551900,31650,31600,31650,31600,63
20240829,131700,3213560800,31650,31650,31650,31650,5
20240829,131600,3213402550,31650,31550,31650,31550,235
20240829,131500,3205986550,31600,31550,31600,31550,127
20240829,131400,3201979350,31550,31550,31550,31550,1
20240829,131300,3201947800,31650,31650,31650,31650,3
20240829,131200,3201852850,31600,31500,31650,31500,552
20240829,131100,3184408900,31600,31550,31600,31550,25
20240829,131000,3183620050,31550,31550,31550,31500,45
20240829,130900,3182200350,31550,31550,31550,31500,12
20240829,130800,3181821850,31550,31550,31550,31550,0
20240829,130700,3181821850,31550,31600,31600,31550,18
20240829,130600,3181253650,31600,31600,31600,31600,4
20240829,130500,3181127250,31550,31550,31600,31550,153
20240829,130400,3176299500,31550,31600,31600,31550,99
20240829,130300,3173175700,31600,31550,31600,31550,62
20240829,130200,3171219450,31550,31550,31600,31550,9
20240829,130100,3170935250,31600,31600,31600,31600,11
20240829,130000,3170587650,31600,31500,31600,31500,1122
20240829,125900,3135187700,31550,31550,31550,31500,131
20240829,125800,3131054800,31550,31550,31550,31500,446
20240829,125700,3117004150,31550,31550,31550,31500,49
20240829,125600,3115460050,31550,31450,31550,31450,907
20240829,125500,3086889250,31450,31500,31500,31450,402
20240829,125400,3074245200,31500,31550,31550,31450,166
20240829,125300,3069016650,31550,31500,31550,31500,463
20240829,125200,3054430850,31550,31550,31550,31500,13
20240829,125100,3054020850,31550,31550,31550,31550,2
20240829,125000,3053957750,31550,31600,31600,31500,2052
20240829,124900,2989307550,31550,31600,31600,31550,25
20240829,124800,2988518200,31600,31600,31600,31600,18
20240829,124700,2987949400,31600,31600,31650,31600,5
20240829,124600,2987791300,31650,31600,31650,31600,24
20240829,124500,2987032200,31600,31600,31650,31600,720
20240829,124400,2964279850,31650,31600,31650,31600,34
20240829,124300,2963204600,31650,31650,31650,31650,10
20240829,124200,2962888100,31650,31650,31650,31600,15
20240829,124100,2962413850,31650,31650,31650,31650,2
20240829,124000,2962350550,31650,31650,31650,31600,20
20240829,123900,2961717650,31650,31600,31650,31600,9
20240829,123800,2961432950,31650,31650,31700,31650,461
20240829,123700,2946841850,31650,31700,31700,31600,288
20240829,123600,2937735800,31700,31700,31700,31700,1
20240829,123500,2937704100,31700,31700,31700,31650,7
20240829,123400,2937482350,31700,31650,31700,31600,320
20240829,123300,2927353500,31650,31700,31700,31600,406
20240829,123200,2914505550,31700,31700,31700,31650,423
20240829,123100,2901115800,31700,31700,31700,31700,12
20240829,123000,2900735400,31700,31700,31700,31650,404
20240829,122900,2887928700,31700,31700,31700,31650,209
20240829,122800,2881313400,31650,31700,31700,31650,40
20240829,122700,2880045550,31700,31700,31700,31650,12
20240829,122600,2879665250,31700,31700,31700,31650,8
20240829,122500,2879411750,31700,31700,31700,31650,15
20240829,122400,2878936400,31700,31650,31700,31650,82
20240829,122300,2876340300,31650,31650,31700,31650,6
20240829,122200,2876150300,31700,31600,31700,31600,30
20240829,122100,2875200200,31700,31650,31700,31350,5916
20240829,122000,2688613450,31700,31700,31700,31700,32
20240829,121900,2687599050,31700,31750,31750,31700,4
20240829,121800,2687472100,31700,31700,31750,31700,192
20240829,121700,2681385450,31700,31650,31700,31650,111
20240829,121600,2677866900,31700,31700,31700,31700,61
20240829,121500,2675933200,31700,31700,31700,31650,97
20240829,121400,2672862300,31700,31700,31700,31700,32
20240829,121300,2671847900,31700,31700,31700,31650,24
20240829,121200,2671087250,31700,31650,31700,31650,3
20240829,121100,2670992200,31650,31700,31700,31650,7
20240829,121000,2670770400,31700,31700,31700,31650,17
20240829,120900,2670231650,31700,31700,31700,31700,1
20240829,120800,2670199950,31700,31650,31700,31650,4
20240829,120700,2670073250,31650,31700,31750,31650,200
20240829,120600,2663732800,31650,31700,31700,31650,4
20240829,120500,2663606150,31700,31650,31700,31650,5
20240829,120400,2663447800,31700,31700,31700,31700,11
20240829,120300,2663099100,31700,31700,31700,31600,1137
20240829,120200,2627134350,31700,31700,31700,31700,8
20240829,120100,2626880750,31700,31700,31700,31650,392
20240829,120000,2614473300,31700,31750,31750,31700,78
20240829,115900,2612000600,31750,31700,31750,31700,113
20240829,115800,2608418050,31700,31700,31700,31650,15
20240829,115700,2607942700,31700,31700,31750,31700,31
20240829,115600,2606959700,31700,31700,31750,31700,15
20240829,115500,2606484100,31750,31650,31750,31650,389
20240829,115400,2594152250,31700,31700,31700,31700,1
20240829,115300,2594120550,31650,31700,31700,31650,12
20240829,115200,2593740250,31750,31700,31750,31700,241
20240829,115100,2586100000,31750,31700,31750,31700,8
20240829,115000,2585846150,31650,31650,31750,31650,58
20240829,114900,2584007950,31650,31700,31700,31650,9
20240829,114800,2583722700,31700,31700,31700,31650,17
20240829,114700,2583184050,31700,31700,31700,31700,13
20240829,114600,2582771950,31700,31700,31700,31650,34
20240829,114500,2581694300,31700,31700,31700,31700,6
20240829,114400,2581504100,31700,31700,31750,31700,14
20240829,114300,2581060200,31750,31700,31750,31700,199
20240829,114200,2574751850,31750,31750,31750,31750,9
20240829,114100,2574466100,31750,31700,31750,31700,5
20240829,114000,2574307500,31700,31750,31750,31700,477
20240829,113900,2559186450,31750,31750,31750,31750,10
20240829,113800,2558868950,31800,31750,31850,31750,964
20240829,113700,2528260150,31800,31850,31900,31800,1869
20240829,113600,2468771750,31850,31850,31850,31800,112
20240829,113500,2465204650,31800,31800,31800,31750,294
20240829,113400,2455855750,31750,31800,31800,31750,71
20240829,113300,2453598100,31800,31750,31800,31750,51
20240829,113200,2451978800,31800,31800,31800,31750,21
20240829,113100,2451311300,31750,31800,31800,31750,9
20240829,113000,2451025400,31800,31800,31800,31750,56
20240829,112900,2449245450,31800,31750,31800,31750,8
20240829,112800,2448991350,31800,31800,31800,31750,15
20240829,112700,2448514900,31750,31800,31850,31750,1085
20240829,112600,2414010550,31800,31800,31800,31750,6
20240829,112500,2413819900,31750,31750,31800,31750,10
20240829,112400,2413502250,31800,31800,31800,31750,176
20240829,112300,2407913100,31800,31800,31800,31800,2
20240829,112200,2407849500,31750,31800,31800,31750,263
20240829,112100,2399486550,31850,31800,31850,31800,27
20240829,112000,2398627900,31800,31750,31850,31750,469
20240829,111900,2383713800,31750,31800,31800,31750,58
20240829,111800,2381871050,31800,31750,31800,31750,502
20240829,111700,2365910450,31700,31750,31800,31700,61
20240829,111600,2363974200,31800,31750,31800,31750,127
20240829,111500,2359941900,31750,31750,31750,31750,6
20240829,111400,2359751400,31750,31700,31750,31650,341
20240829,111300,2348925900,31700,31700,31700,31700,89
20240829,111200,2346104600,31750,31750,31750,31700,6
20240829,111100,2345914250,31750,31700,31750,31700,4
20240829,111000,2345787350,31750,31700,31750,31700,14
20240829,110900,2345343350,31700,31700,31750,31700,6
20240829,110800,2345153100,31750,31750,31750,31600,1847
20240829,110700,2286652450,31700,31700,31750,31700,1039
20240829,110600,2253715150,31700,31650,31700,31650,233
20240829,110500,2246329100,31650,31700,31700,31650,12
20240829,110400,2245948800,31700,31700,31700,31650,147
20240829,110300,2241294800,31700,31700,31700,31650,78
20240829,110200,2238823700,31650,31700,31700,31650,292
20240829,110100,2229567450,31700,31700,31750,31700,399
20240829,110000,2216918950,31750,31700,31800,31700,423
20240829,105900,2203488550,31750,31700,31750,31700,122
20240829,105800,2199615200,31750,31750,31750,31750,39
20240829,105700,2198376950,31750,31750,31750,31700,36
20240829,105600,2197234600,31750,31750,31750,31750,59
20240829,105500,2195361350,31700,31750,31750,31700,29
20240829,105400,2194441250,31750,31700,31750,31700,22
20240829,105300,2193743300,31750,31800,31800,31750,744
20240829,105200,2170120300,31750,31750,31800,31750,12
20240829,105100,2169739150,31800,31750,31850,31750,421
20240829,105000,2156351650,31750,31800,31800,31750,25
20240829,104900,2155556750,31800,31750,31850,31750,273
20240829,104800,2146872200,31800,31850,31850,31750,46
20240829,104700,2145409300,31800,31800,31800,31800,5
20240829,104600,2145250300,31800,31800,31800,31800,315
20240829,104500,2135233300,31850,31700,31900,31700,2679
20240829,104400,2050017750,31700,31750,31750,31700,15
20240829,104300,2049541750,31750,31700,31750,31700,733
20240829,104200,2026288200,31700,31650,31700,31650,220
20240829,104100,2019314900,31700,31700,31700,31700,13
20240829,104000,2018902800,31650,31700,31700,31650,114
20240829,103900,2015289550,31700,31650,31700,31650,6
20240829,103800,2015099400,31650,31700,31700,31650,43
20240829,103700,2013736350,31700,31700,31700,31650,670
20240829,103600,1992497900,31700,31600,31700,31600,759
20240829,103500,1968494550,31550,31600,31600,31550,33
20240829,103400,1967452050,31550,31600,31600,31550,193
20240829,103300,1961356100,31550,31600,31600,31550,10
20240829,103200,1961040250,31600,31600,31650,31600,197
20240829,103100,1954814500,31600,31600,31700,31550,2873
20240829,103000,1864117050,31650,31700,31700,31600,2728
20240829,102900,1777720750,31750,31750,31750,31700,31
20240829,102800,1776736900,31700,31750,31750,31700,8
20240829,102700,1776483000,31700,31700,31750,31700,60
20240829,102600,1774579700,31750,31700,31750,31700,200
20240829,102500,1768235100,31750,31750,31750,31700,70
20240829,102400,1766013250,31700,31700,31750,31700,119
20240829,102300,1762240850,31700,31750,31750,31700,252
20240829,102200,1754243000,31750,31700,31750,31700,46
20240829,102100,1752782550,31750,31750,31750,31700,8
20240829,102000,1752528650,31700,31700,31750,31700,71
20240829,101900,1750277100,31700,31700,31750,31700,113
20240829,101800,1746693150,31750,31750,31750,31700,82
20240829,101700,1744090300,31750,31750,31750,31700,38
20240829,101600,1742885100,31700,31700,31750,31700,578
20240829,101500,1724555150,31650,31650,31700,31650,93
20240829,101400,1721611550,31700,31700,31700,31700,15
20240829,101300,1721136050,31650,31650,31700,31650,287
20240829,101200,1712050750,31650,31650,31700,31650,3
20240829,101100,1711955750,31650,31700,31700,31650,35
20240829,101000,1710846850,31700,31700,31700,31700,35
20240829,100900,1709737350,31650,31700,31700,31650,81
20240829,100800,1707173650,31700,31650,31700,31650,22
20240829,100700,1706476300,31700,31700,31700,31700,105
20240829,100600,1703147800,31700,31700,31700,31650,569
20240829,100500,1685137400,31700,31800,31800,31700,1733
20240829,100400,1630159850,31750,31800,31800,31750,10
20240829,100300,1629841900,31800,31800,31800,31750,70
20240829,100200,1627615950,31800,31800,31800,31750,14
20240829,100100,1627171000,31800,31800,31800,31750,263
20240829,100000,1618818100,31800,31700,31800,31700,1780
20240829,095900,1562332900,31700,31700,31700,31700,7
20240829,095800,1562111000,31700,31700,31700,31650,66
20240829,095700,1560019300,31700,31650,31700,31650,313
20240829,095600,1550111300,31600,31650,31650,31600,12
20240829,095500,1549731700,31600,31600,31650,31600,156
20240829,095400,1544801450,31650,31650,31650,31600,4
20240829,095300,1544674900,31650,31650,31650,31650,396
20240829,095200,1532141500,31650,31700,31700,31600,1391
20240829,095100,1488078300,31700,31600,31700,31600,1892
20240829,095000,1428263800,31600,31550,31600,31550,1064
20240829,094900,1394644300,31600,31550,31600,31550,82
20240829,094800,1392055200,31550,31600,31600,31550,788
20240829,094700,1367156900,31600,31600,31600,31550,126
20240829,094600,1363175600,31600,31500,31600,31500,61
20240829,094500,1361252450,31600,31500,31600,31450,692
20240829,094400,1339439000,31500,31500,31500,31500,373
20240829,094300,1327689500,31500,31450,31500,31450,72
20240829,094200,1325424900,31450,31500,31500,31450,494
20240829,094100,1309886450,31500,31500,31500,31500,46
20240829,094000,1308437450,31450,31500,31500,31450,111
20240829,093900,1304943700,31500,31350,31500,31300,1357
20240829,093800,1262322650,31400,31450,31450,31350,279
20240829,093700,1253573650,31450,31450,31450,31400,89
20240829,093600,1250776750,31400,31500,31500,31300,1247
20240829,093500,1211625950,31500,31500,31500,31450,18
20240829,093400,1211059050,31550,31450,31550,31450,531
20240829,093300,1194351550,31400,31350,31450,31350,175
20240829,093200,1188860900,31450,31450,31450,31200,1071
20240829,093100,1155343350,31500,31450,31500,31450,129
20240829,093000,1151286250,31450,31400,31450,31350,279
20240829,092900,1142526050,31350,31250,31400,31200,584
20240829,092800,1124250250,31250,31300,31450,31200,1113
20240829,092700,1089462650,31250,31400,31400,31200,1275
20240829,092600,1049654150,31400,31400,31400,31400,2
20240829,092500,1049591350,31400,31250,31450,31150,1921
20240829,092400,989455600,31200,31200,31350,31200,1972
20240829,092300,927892350,31200,31300,31300,31200,756
20240829,092200,904283700,31350,31350,31400,31250,911
20240829,092100,875757300,31400,31350,31400,31350,104
20240829,092000,872494200,31350,31300,31350,31300,84
20240829,091900,869861250,31350,31400,31400,31300,71
20240829,091800,867636900,31300,31250,31350,31250,248
20240829,091700,859876000,31400,31250,31400,31200,291
20240829,091600,850777350,31200,31450,31500,31200,2360
20240829,091500,776917650,31450,31350,31500,31300,542
20240829,091400,759895050,31300,31400,31500,31200,5339
20240829,091300,592852350,31450,31450,31500,31450,491
20240829,091200,577405900,31500,31550,31550,31450,417
20240829,091100,564270350,31550,31500,31550,31450,1184
20240829,091000,526980950,31500,31500,31500,31500,68
20240829,090900,524838950,31500,31400,31500,31350,831
20240829,090800,498722600,31400,31400,31450,31400,674
20240829,090700,477533150,31450,31350,31450,31250,1268
20240829,090600,437834850,31350,31450,31450,31350,950
20240829,090500,408024200,31400,31500,31500,31350,745
20240829,090400,384601300,31500,31450,31550,31400,233
20240829,090300,377269300,31450,31550,31550,31400,1215
20240829,090200,339047250,31550,31600,31650,31550,1959
20240829,090100,277193400,31550,31400,31550,31400,4937
20240829,090000,121689450,31450,31550,31550,31350,3863