KissMeData/011170/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185500,6105181000,83300,83300,83300,83300,3978
20240829,185400,6105181000,83300,83300,83300,83300,0
20240829,185300,6105181000,83300,83300,83300,83300,0
20240829,185200,6105181000,83300,83300,83300,83300,0
20240829,185100,6105181000,83300,83300,83300,83300,0
20240829,185000,6105181000,83300,83300,83300,83300,0
20240829,184900,6105181000,83300,83300,83300,83300,0
20240829,184800,6105181000,83300,83300,83300,83300,0
20240829,184700,6105181000,83300,83300,83300,83300,0
20240829,184600,6105181000,83300,83300,83300,83300,0
20240829,184500,6105181000,83300,83300,83300,83300,0
20240829,184400,6105181000,83300,83300,83300,83300,0
20240829,184300,6105181000,83300,83300,83300,83300,0
20240829,184200,6105181000,83300,83300,83300,83300,0
20240829,184100,6105181000,83300,83300,83300,83300,0
20240829,184000,6105181000,83300,83300,83300,83300,0
20240829,183900,6105181000,83300,83300,83300,83300,0
20240829,183800,6105181000,83300,83300,83300,83300,0
20240829,183700,6105181000,83300,83300,83300,83300,0
20240829,183600,6105181000,83300,83300,83300,83300,0
20240829,183500,6105181000,83300,83300,83300,83300,0
20240829,183400,6105181000,83300,83300,83300,83300,0
20240829,183300,6105181000,83300,83300,83300,83300,0
20240829,183200,6105181000,83300,83300,83300,83300,0
20240829,183100,6105181000,83300,83300,83300,83300,0
20240829,183000,6105181000,83300,83300,83300,83300,0
20240829,182900,6105181000,83300,83300,83300,83300,0
20240829,182800,6105181000,83300,83300,83300,83300,0
20240829,182700,6105181000,83300,83300,83300,83300,0
20240829,182600,6105181000,83300,83300,83300,83300,0
20240829,182500,6105181000,83300,83300,83300,83300,3978
20240829,182400,6105181000,83300,83300,83300,83300,0
20240829,182300,6105181000,83300,83300,83300,83300,0
20240829,182200,6105181000,83300,83300,83300,83300,0
20240829,182100,6105181000,83300,83300,83300,83300,0
20240829,182000,6105181000,83300,83300,83300,83300,0
20240829,181900,6105181000,83300,83300,83300,83300,0
20240829,181800,6105181000,83300,83300,83300,83300,0
20240829,181700,6105181000,83300,83300,83300,83300,0
20240829,181600,6105181000,83300,83300,83300,83300,0
20240829,181500,6105181000,83300,83300,83300,83300,0
20240829,181400,6105181000,83300,83300,83300,83300,0
20240829,181300,6105181000,83300,83300,83300,83300,0
20240829,181200,6105181000,83300,83300,83300,83300,0
20240829,181100,6105181000,83300,83300,83300,83300,0
20240829,181000,6105181000,83300,83300,83300,83300,0
20240829,180900,6105181000,83300,83300,83300,83300,0
20240829,180800,6105181000,83300,83300,83300,83300,0
20240829,180700,6105181000,83300,83300,83300,83300,0
20240829,180600,6105181000,83300,83300,83300,83300,0
20240829,180500,6105181000,83300,83300,83300,83300,0
20240829,180400,6105181000,83300,83300,83300,83300,0
20240829,180300,6105181000,83300,83300,83300,83300,0
20240829,180200,6105181000,83300,83300,83300,83300,0
20240829,180100,6105181000,83300,83300,83300,83300,0
20240829,180000,6105181000,83300,83300,83300,83300,0
20240829,175900,6105181000,83300,83300,83300,83300,0
20240829,175800,6105181000,83300,83300,83300,83300,0
20240829,175700,6105181000,83300,83300,83300,83300,0
20240829,175600,6105181000,83300,83300,83300,83300,0
20240829,175500,6105181000,83300,83300,83300,83300,3978
20240829,175400,6105181000,83300,83300,83300,83300,0
20240829,175300,6105181000,83300,83300,83300,83300,0
20240829,175200,6105181000,83300,83300,83300,83300,0
20240829,175100,6105181000,83300,83300,83300,83300,0
20240829,175000,6105181000,83300,83300,83300,83300,0
20240829,174900,6105181000,83300,83300,83300,83300,0
20240829,174800,6105181000,83300,83300,83300,83300,0
20240829,174700,6105181000,83300,83300,83300,83300,0
20240829,174600,6105181000,83300,83300,83300,83300,0
20240829,174500,6105181000,83300,83300,83300,83300,0
20240829,174400,6105181000,83300,83300,83300,83300,0
20240829,174300,6105181000,83300,83300,83300,83300,0
20240829,174200,6105181000,83300,83300,83300,83300,0
20240829,174100,6105181000,83300,83300,83300,83300,0
20240829,174000,6105181000,83300,83300,83300,83300,0
20240829,173900,6105181000,83300,83300,83300,83300,0
20240829,173800,6105181000,83300,83300,83300,83300,0
20240829,173700,6105181000,83300,83300,83300,83300,0
20240829,173600,6105181000,83300,83300,83300,83300,0
20240829,173500,6105181000,83300,83300,83300,83300,0
20240829,173400,6105181000,83300,83300,83300,83300,0
20240829,173300,6105181000,83300,83300,83300,83300,0
20240829,173200,6105181000,83300,83300,83300,83300,0
20240829,173100,6105181000,83300,83300,83300,83300,0
20240829,173000,6105181000,83300,83300,83300,83300,0
20240829,172900,6105181000,83300,83300,83300,83300,0
20240829,172800,6105181000,83300,83300,83300,83300,0
20240829,172700,6105181000,83300,83300,83300,83300,0
20240829,172600,6105181000,83300,83300,83300,83300,0
20240829,172500,6105181000,83300,83300,83300,83300,3978
20240829,172400,6105181000,83300,83300,83300,83300,0
20240829,172300,6105181000,83300,83300,83300,83300,0
20240829,172200,6105181000,83300,83300,83300,83300,0
20240829,172100,6105181000,83300,83300,83300,83300,0
20240829,172000,6105181000,83300,83300,83300,83300,0
20240829,171900,6105181000,83300,83300,83300,83300,0
20240829,171800,6105181000,83300,83300,83300,83300,0
20240829,171700,6105181000,83300,83300,83300,83300,0
20240829,171600,6105181000,83300,83300,83300,83300,0
20240829,171500,6105181000,83300,83300,83300,83300,0
20240829,171400,6105181000,83300,83300,83300,83300,0
20240829,171300,6105181000,83300,83300,83300,83300,0
20240829,171200,6105181000,83300,83300,83300,83300,0
20240829,171100,6105181000,83300,83300,83300,83300,0
20240829,171000,6105181000,83300,83300,83300,83300,0
20240829,170900,6105181000,83300,83300,83300,83300,0
20240829,170800,6105181000,83300,83300,83300,83300,0
20240829,170700,6105181000,83300,83300,83300,83300,0
20240829,170600,6105181000,83300,83300,83300,83300,0
20240829,170500,6105181000,83300,83300,83300,83300,0
20240829,170400,6105181000,83300,83300,83300,83300,0
20240829,170300,6105181000,83300,83300,83300,83300,0
20240829,170200,6105181000,83300,83300,83300,83300,0
20240829,170100,6105181000,83300,83300,83300,83300,0
20240829,170000,6105181000,83300,83300,83300,83300,0
20240829,165900,6105181000,83300,83300,83300,83300,0
20240829,165800,6105181000,83300,83300,83300,83300,0
20240829,165700,6105181000,83300,83300,83300,83300,0
20240829,165600,6105181000,83300,83300,83300,83300,0
20240829,165500,6105181000,83300,83300,83300,83300,3978
20240829,165400,6105181000,83300,83300,83300,83300,0
20240829,165300,6105181000,83300,83300,83300,83300,0
20240829,165200,6105181000,83300,83300,83300,83300,0
20240829,165100,6105181000,83300,83300,83300,83300,0
20240829,165000,6105181000,83300,83300,83300,83300,0
20240829,164900,6105181000,83300,83300,83300,83300,0
20240829,164800,6105181000,83300,83300,83300,83300,0
20240829,164700,6105181000,83300,83300,83300,83300,0
20240829,164600,6105181000,83300,83300,83300,83300,0
20240829,164500,6105181000,83300,83300,83300,83300,0
20240829,164400,6105181000,83300,83300,83300,83300,0
20240829,164300,6105181000,83300,83300,83300,83300,0
20240829,164200,6105181000,83300,83300,83300,83300,0
20240829,164100,6105181000,83300,83300,83300,83300,0
20240829,164000,6105181000,83300,83300,83300,83300,0
20240829,163900,6105181000,83300,83300,83300,83300,0
20240829,163800,6105181000,83300,83300,83300,83300,0
20240829,163700,6105181000,83300,83300,83300,83300,0
20240829,163600,6105181000,83300,83300,83300,83300,0
20240829,163500,6105181000,83300,83300,83300,83300,0
20240829,163400,6105181000,83300,83300,83300,83300,0
20240829,163300,6105181000,83300,83300,83300,83300,0
20240829,163200,6105181000,83300,83300,83300,83300,0
20240829,163100,6105181000,83300,83300,83300,83300,0
20240829,163000,6105181000,83300,83300,83300,83300,0
20240829,162900,6105181000,83300,83300,83300,83300,0
20240829,162800,6105181000,83300,83300,83300,83300,0
20240829,162700,6105181000,83300,83300,83300,83300,0
20240829,162600,6105181000,83300,83300,83300,83300,0
20240829,162500,6105181000,83300,83300,83300,83300,3978
20240829,162400,6105181000,83300,83300,83300,83300,0
20240829,162300,6105181000,83300,83300,83300,83300,0
20240829,162200,6105181000,83300,83300,83300,83300,0
20240829,162100,6105181000,83300,83300,83300,83300,0
20240829,162000,6105181000,83300,83300,83300,83300,0
20240829,161900,6105181000,83300,83300,83300,83300,0
20240829,161800,6105181000,83300,83300,83300,83300,0
20240829,161700,6105181000,83300,83300,83300,83300,0
20240829,161600,6105181000,83300,83300,83300,83300,0
20240829,161500,6105181000,83300,83300,83300,83300,0
20240829,161400,6105181000,83300,83300,83300,83300,0
20240829,161300,6105181000,83300,83300,83300,83300,0
20240829,161200,6105181000,83300,83300,83300,83300,0
20240829,161100,6105181000,83300,83300,83300,83300,0
20240829,161000,6105181000,83300,83300,83300,83300,0
20240829,160900,6105181000,83300,83300,83300,83300,0
20240829,160800,6105181000,83300,83300,83300,83300,0
20240829,160700,6105181000,83300,83300,83300,83300,0
20240829,160600,6105181000,83300,83300,83300,83300,0
20240829,160500,6105181000,83300,83300,83300,83300,0
20240829,160400,6105181000,83300,83300,83300,83300,0
20240829,160300,6105181000,83300,83300,83300,83300,0
20240829,160200,6105181000,83300,83300,83300,83300,0
20240829,160100,6105181000,83300,83300,83300,83300,0
20240829,160000,6105181000,83300,83300,83300,83300,0
20240829,155900,6105181000,83300,83300,83300,83300,0
20240829,155800,6105181000,83300,83300,83300,83300,0
20240829,155700,6105181000,83300,83300,83300,83300,0
20240829,155600,6105181000,83300,83300,83300,83300,0
20240829,155500,6105181000,83300,83300,83300,83300,3978
20240829,155400,6105181000,83300,83300,83300,83300,0
20240829,155300,6105181000,83300,83300,83300,83300,0
20240829,155200,6105181000,83300,83300,83300,83300,0
20240829,155100,6105181000,83300,83300,83300,83300,0
20240829,155000,6105181000,83300,83300,83300,83300,0
20240829,154900,6105181000,83300,83300,83300,83300,0
20240829,154800,6105181000,83300,83300,83300,83300,0
20240829,154700,6105181000,83300,83300,83300,83300,0
20240829,154600,6105181000,83300,83300,83300,83300,0
20240829,154500,6105181000,83300,83300,83300,83300,0
20240829,154400,6105181000,83300,83300,83300,83300,0
20240829,154300,6105181000,83300,83300,83300,83300,0
20240829,154200,6105181000,83300,83300,83300,83300,0
20240829,154100,6105181000,83300,83300,83300,83300,0
20240829,154000,6105181000,83300,83300,83300,83300,0
20240829,153900,6105181000,83300,83300,83300,83300,0
20240829,153800,6105181000,83300,83300,83300,83300,0
20240829,153700,6105181000,83300,83300,83300,83300,0
20240829,153600,6105181000,83300,83300,83300,83300,0
20240829,153500,6105181000,83300,83300,83300,83300,0
20240829,153400,6105181000,83300,83300,83300,83300,0
20240829,153300,6105181000,83300,83300,83300,83300,0
20240829,153200,6105181000,83300,83300,83300,83300,0
20240829,153100,6105181000,83300,83300,83300,83300,0
20240829,153000,6105181000,83300,83300,83300,83300,3978
20240829,152900,5773813600,83400,83400,83400,83400,0
20240829,152800,5773813600,83400,83400,83400,83400,0
20240829,152700,5773813600,83400,83400,83400,83400,0
20240829,152600,5773813600,83400,83400,83400,83400,0
20240829,152500,5773813600,83400,83400,83400,83400,0
20240829,152400,5773813600,83400,83400,83400,83400,0
20240829,152300,5773813600,83400,83400,83400,83400,0
20240829,152200,5773813600,83400,83400,83400,83400,0
20240829,152100,5773813600,83400,83400,83400,83400,0
20240829,152000,5773813600,83400,83400,83400,83400,0
20240829,151900,5773813600,83400,83400,83500,83300,424
20240829,151800,5738416600,83200,83400,83400,83200,336
20240829,151700,5710419500,83300,83300,83400,83300,529
20240829,151600,5666340900,83300,83300,83400,83300,127
20240829,151500,5655759300,83400,83300,83400,83300,229
20240829,151400,5636663300,83400,83300,83400,83300,135
20240829,151300,5625404600,83400,83300,83400,83300,240
20240829,151200,5605401000,83300,83200,83300,83200,149
20240829,151100,5592989800,83200,83300,83300,83200,115
20240829,151000,5583411100,83200,83300,83400,83200,175
20240829,150900,5568823700,83300,83200,83400,83200,125
20240829,150800,5558408600,83200,83300,83300,83200,29
20240829,150700,5555993200,83200,83200,83200,83200,3
20240829,150600,5555743600,83300,83400,83400,83300,263
20240829,150500,5533834700,83400,83400,83500,83400,368
20240829,150400,5503135500,83400,83400,83500,83400,242
20240829,150300,5482945000,83500,83400,83500,83400,103
20240829,150200,5474350400,83500,83400,83500,83400,132
20240829,150100,5463333600,83500,83400,83500,83400,94
20240829,150000,5455485200,83400,83400,83500,83300,243
20240829,145900,5435218100,83300,83400,83400,83300,113
20240829,145800,5425796900,83300,83300,83400,83300,61
20240829,145700,5420709700,83400,83500,83500,83300,85
20240829,145600,5413617200,83400,83500,83500,83400,72
20240829,145500,5407610100,83400,83500,83500,83300,117
20240829,145400,5397842000,83400,83400,83500,83300,68
20240829,145300,5392165500,83400,83400,83500,83300,88
20240829,145200,5384826300,83400,83300,83500,83300,12
20240829,145100,5383826200,83500,83500,83500,83300,106
20240829,145000,5374983100,83500,83400,83500,83300,73
20240829,144900,5368894100,83500,83300,83500,83200,87
20240829,144800,5361640600,83300,83200,83500,83200,49
20240829,144700,5357554400,83300,83200,83300,83200,34
20240829,144600,5354723900,83300,83300,83400,83300,114
20240829,144500,5345227600,83300,83300,83300,83300,76
20240829,144400,5338896800,83300,83300,83400,83200,50
20240829,144300,5334729800,83400,83400,83400,83300,44
20240829,144200,5331060800,83300,83300,83400,83300,92
20240829,144100,5323396800,83400,83400,83500,83300,124
20240829,144000,5313060400,83400,83400,83500,83300,107
20240829,143900,5304137700,83400,83400,83400,83300,81
20240829,143800,5297383900,83400,83300,83400,83200,112
20240829,143700,5288047900,83200,83200,83300,83200,96
20240829,143600,5280060500,83300,83200,83300,83100,59
20240829,143500,5275148700,83200,83200,83200,83200,46
20240829,143400,5271321500,83100,83200,83300,83100,51
20240829,143300,5267079100,83100,83100,83300,83100,910
20240829,143200,5191442100,83100,83200,83200,83100,214
20240829,143100,5173655700,83100,83100,83200,83100,28
20240829,143000,5171328200,83200,83100,83200,83100,27
20240829,142900,5169082300,83100,83200,83200,83100,21
20240829,142800,5167336500,83100,83200,83200,83100,122
20240829,142700,5157197900,83200,83300,83300,83200,138
20240829,142600,5145716100,83300,83300,83300,83300,830
20240829,142500,5076577100,83300,83400,83400,83300,59
20240829,142400,5071658800,83400,83400,83400,83400,10
20240829,142300,5070824800,83400,83300,83400,83300,35
20240829,142200,5067906800,83400,83400,83400,83300,59
20240829,142100,5062987600,83400,83400,83400,83300,32
20240829,142000,5060319200,83400,83400,83500,83300,59
20240829,141900,5055396100,83500,83500,83500,83300,68
20240829,141800,5049725200,83500,83500,83500,83300,16
20240829,141700,5048389800,83500,83500,83500,83400,62
20240829,141600,5043218300,83500,83500,83500,83400,19
20240829,141500,5041633200,83500,83600,83600,83500,243
20240829,141400,5021341700,83600,83600,83600,83500,30
20240829,141300,5018833900,83600,83600,83600,83500,48
20240829,141200,5014823000,83500,83500,83600,83500,101
20240829,141100,5006382500,83600,83500,83600,83500,54
20240829,141000,5001868500,83600,83600,83600,83500,47
20240829,140900,4997941100,83600,83600,83600,83500,231
20240829,140800,4978630700,83500,83500,83600,83500,86
20240829,140700,4971446400,83500,83600,83600,83500,53
20240829,140600,4967017600,83500,83600,83600,83500,65
20240829,140500,4961586200,83500,83400,83500,83400,1262
20240829,140400,4856273700,83400,83500,83500,83400,73
20240829,140300,4850182500,83500,83500,83500,83500,20
20240829,140200,4848512500,83400,83500,83500,83400,84
20240829,140100,4841505600,83300,83400,83500,83300,61
20240829,140000,4836419000,83500,83300,83500,83300,53
20240829,135900,4832000500,83300,83400,83500,83300,127
20240829,135800,4821407300,83500,83300,83500,83300,351
20240829,135700,4792137600,83300,83300,83300,83200,73
20240829,135600,4786058900,83200,83300,83400,83200,78
20240829,135500,4779562700,83400,83300,83400,83300,115
20240829,135400,4769980000,83200,83200,83300,83200,31
20240829,135300,4767400500,83200,83300,83300,83200,36
20240829,135200,4764403600,83200,83200,83400,83200,44
20240829,135100,4760741300,83200,83300,83400,83200,496
20240829,135000,4719424800,83400,83300,83400,83300,61
20240829,134900,4714341400,83300,83300,83400,83300,68
20240829,134800,4708674300,83400,83400,83400,83300,41
20240829,134700,4705256500,83300,83300,83400,83300,41
20240829,134600,4701839600,83400,83300,83400,83300,144
20240829,134500,4689843100,83400,83300,83400,83300,41
20240829,134400,4686426000,83400,83300,83400,83300,31
20240829,134300,4683842900,83400,83300,83400,83300,41
20240829,134200,4680426500,83300,83400,83400,83300,31
20240829,134100,4677842800,83300,83300,83400,83300,38
20240829,134000,4674676200,83300,83300,83400,83300,40
20240829,133900,4671343700,83300,83300,83300,83300,13
20240829,133800,4670260800,83500,83300,83500,83200,97
20240829,133700,4662175600,83400,83300,83400,83300,28
20240829,133600,4659842500,83200,83400,83500,83200,182
20240829,133500,4644665900,83300,83300,83400,83300,66
20240829,133400,4639167800,83300,83300,83400,83300,27
20240829,133300,4636918200,83400,83300,83400,83300,44
20240829,133200,4633252400,83400,83300,83400,83300,30
20240829,133100,4630753000,83300,83300,83400,83300,84
20240829,133000,4623755200,83300,83300,83400,83300,48
20240829,132900,4619755800,83300,83300,83400,83300,20
20240829,132800,4618089600,83400,83400,83400,83300,22
20240829,132700,4616256300,83400,83300,83400,83300,51
20240829,132600,4612006000,83400,83400,83500,83300,73
20240829,132500,4605918000,83300,83300,83500,83300,386
20240829,132400,4573744500,83300,83300,83400,83300,59
20240829,132300,4568829500,83200,83500,83500,83200,136
20240829,132200,4557496200,83400,83300,83400,83300,94
20240829,132100,4549663200,83300,83300,83500,83300,101
20240829,132000,4541240800,83400,83300,83400,83300,25
20240829,131900,4539157800,83500,83500,83600,83300,241
20240829,131800,4519040600,83500,83300,83600,83200,806
20240829,131700,4451827300,83300,83300,83400,83200,55
20240829,131600,4447245700,83300,83100,83400,83100,649
20240829,131500,4393225800,83000,83100,83100,83000,30
20240829,131400,4390735400,83200,83000,83200,83000,181
20240829,131300,4375695300,83000,83000,83100,83000,27
20240829,131200,4373453900,83000,83100,83100,83000,50
20240829,131100,4369302000,83000,83000,83100,83000,30
20240829,131000,4366811900,83000,83100,83100,82900,65
20240829,130900,4361412900,83000,83000,83100,83000,35
20240829,130800,4358507400,83000,82900,83000,82900,243
20240829,130700,4338349800,83000,82900,83000,82900,62
20240829,130600,4333209300,82900,82900,83000,82900,31
20240829,130500,4330639200,82900,82900,83000,82900,28
20240829,130400,4328317700,82900,82900,83000,82900,26
20240829,130300,4326161400,82900,83000,83000,82900,46
20240829,130200,4322346100,83000,83000,83100,82800,100
20240829,130100,4314048200,82900,82900,83000,82900,58
20240829,130000,4309239800,82900,82900,83000,82800,101
20240829,125900,4300870000,82900,82800,82900,82800,35
20240829,125800,4297970500,82800,82800,82900,82800,71
20240829,125700,4292091600,82800,82800,82800,82800,57
20240829,125600,4287372000,82800,82800,82800,82800,67
20240829,125500,4281824400,82800,82800,82800,82800,21
20240829,125400,4280085600,82800,82800,82800,82800,59
20240829,125300,4275200400,82800,82800,82800,82800,13
20240829,125200,4274124000,82800,82800,82800,82800,27
20240829,125100,4271888400,82900,82800,82900,82800,387
20240829,125000,4239844400,82800,82800,82800,82800,39
20240829,124900,4236615200,82800,82800,82900,82800,21
20240829,124800,4234876300,82800,82800,82800,82800,27
20240829,124700,4232640700,82800,82800,82800,82700,20
20240829,124600,4230985000,82800,82800,82800,82800,32
20240829,124500,4228335400,82800,82800,82800,82700,37
20240829,124400,4225271900,82800,82800,82800,82800,40
20240829,124300,4221959900,82800,82800,82900,82800,6
20240829,124200,4221463000,82800,82700,82800,82700,47
20240829,124100,4217575100,82800,82800,82800,82700,48
20240829,124000,4213602300,82800,82800,82900,82700,143
20240829,123900,4201760400,82800,82800,82900,82800,47
20240829,123800,4197868700,82800,82800,82900,82800,90
20240829,123700,4190416300,82800,82900,82900,82800,243
20240829,123600,4170273400,82900,82900,83000,82800,127
20240829,123500,4159747100,82900,82800,82900,82800,218
20240829,123400,4141692700,82800,82800,82800,82800,12
20240829,123300,4140699100,82800,82900,83000,82800,396
20240829,123200,4107856900,82900,82900,83000,82900,32
20240829,123100,4105204000,83000,82900,83000,82900,41
20240829,123000,4101802800,83000,82900,83000,82900,78
20240829,122900,4095330200,82900,82900,83100,82900,106
20240829,122800,4086534700,82900,82900,83000,82900,18
20240829,122700,4085042300,83000,82900,83000,82900,30
20240829,122600,4082552800,82900,82900,82900,82900,32
20240829,122500,4079900000,83000,83000,83000,82900,28
20240829,122400,4077577700,83000,83000,83000,83000,16
20240829,122300,4076249700,83000,83000,83000,83000,89
20240829,122200,4068862700,83000,83000,83000,83000,24
20240829,122100,4066870700,83100,83100,83100,83100,21
20240829,122000,4065125600,83100,83100,83100,83000,47
20240829,121900,4061220000,83100,83100,83100,83000,74
20240829,121800,4055074100,83000,83000,83100,83000,74
20240829,121700,4048926000,83000,83000,83100,83000,41
20240829,121600,4045522900,83000,83000,83100,82900,28
20240829,121500,4043200000,83100,83000,83100,82900,35
20240829,121400,4040293900,83100,83000,83100,83000,106
20240829,121300,4031495700,83000,83000,83000,83000,42
20240829,121200,4028009700,83000,83000,83000,83000,23
20240829,121100,4026100700,83000,83000,83100,83000,29
20240829,121000,4023693600,83000,82900,83100,82800,105
20240829,120900,4014976500,83000,82900,83100,82800,43
20240829,120800,4011410700,82900,82900,83100,82700,648
20240829,120700,3957765500,82900,82800,83000,82700,440
20240829,120600,3921350100,82800,82800,82900,82800,136
20240829,120500,3910088800,82800,82800,82800,82800,88
20240829,120400,3902802400,82800,82800,83000,82700,73
20240829,120300,3896749800,82800,82700,82800,82700,172
20240829,120200,3882524100,82800,82700,82800,82700,319
20240829,120100,3856140500,82700,82900,83000,82700,61
20240829,120000,3851086800,82800,82800,82800,82700,33
20240829,115900,3848356200,82800,82800,82800,82700,151
20240829,115800,3835855700,82700,82800,82800,82700,38
20240829,115700,3832709700,82800,82800,82900,82800,126
20240829,115600,3822275800,82900,82800,83000,82700,257
20240829,115500,3800978400,82800,82800,82800,82800,114
20240829,115400,3791539200,82900,82900,82900,82800,133
20240829,115300,3780523000,82900,82900,82900,82900,178
20240829,115200,3765766800,83000,82900,83000,82900,127
20240829,115100,3755230900,82900,83000,83000,82800,71
20240829,115000,3749343800,82900,83000,83000,82800,147
20240829,114900,3737156600,83000,82900,83100,82800,377
20240829,114800,3705856900,82900,82900,82900,82900,119
20240829,114700,3695991800,82900,82900,83000,82800,133
20240829,114600,3684964900,82900,83000,83000,82800,37
20240829,114500,3681896800,82900,82900,82900,82800,34
20240829,114400,3679079300,82900,83000,83000,82800,189
20240829,114300,3663406200,83000,83000,83000,82900,156
20240829,114200,3650460400,83000,83000,83000,83000,23
20240829,114100,3648551400,83000,82800,83100,82800,227
20240829,114000,3629743100,82900,82800,83000,82800,83
20240829,113900,3622865100,82800,82900,82900,82800,33
20240829,113800,3620131100,82800,82800,82900,82800,299
20240829,113700,3595368900,82800,82800,82800,82800,127
20240829,113600,3584853300,82800,82800,82800,82800,45
20240829,113500,3581127300,82800,82900,82900,82800,26
20240829,113400,3578973500,82900,83000,83100,82900,143
20240829,113300,3567107400,83100,83000,83100,83000,53
20240829,113200,3562706600,83000,83000,83100,82900,331
20240829,113100,3535233800,83100,83000,83100,82900,120
20240829,113000,3525275800,83000,83000,83100,82900,281
20240829,112900,3501946800,83000,83000,83000,83000,138
20240829,112800,3490492800,83000,83100,83100,83000,114
20240829,112700,3481030000,83100,82900,83100,82900,498
20240829,112600,3439661000,83000,82900,83000,82900,49
20240829,112500,3435595800,83000,82800,83000,82800,488
20240829,112400,3395094800,82900,82900,82900,82800,117
20240829,112300,3385395800,82900,82900,83000,82800,85
20240829,112200,3378345500,82800,82900,82900,82800,420
20240829,112100,3343528400,82800,82800,83000,82800,294
20240829,112000,3319150700,82900,82700,82900,82700,85
20240829,111900,3312112600,82800,82700,82900,82700,125
20240829,111800,3301770500,82700,82800,82800,82700,132
20240829,111700,3290843400,82800,82800,82800,82800,84
20240829,111600,3283888200,82900,82800,82900,82700,180
20240829,111500,3268973100,82900,82800,82900,82800,63
20240829,111400,3263756600,82800,82900,82900,82800,175
20240829,111300,3249263600,82800,82800,82800,82700,50
20240829,111200,3245124800,82700,82700,82800,82600,172
20240829,111100,3230888000,82700,82800,82800,82700,97
20240829,111000,3222866000,82700,82700,82800,82600,52
20240829,110900,3218565100,82800,82700,82800,82700,145
20240829,110800,3206572300,82700,82700,82700,82700,94
20240829,110700,3198798500,82700,82700,82700,82700,29
20240829,110600,3196400200,82700,82600,82900,82600,726
20240829,110500,3136342200,82700,82700,82800,82600,127
20240829,110400,3125838400,82700,82700,82800,82700,99
20240829,110300,3117648600,82700,82700,82700,82600,123
20240829,110200,3107484200,82700,82800,82900,82700,99
20240829,110100,3099295200,82800,82800,82900,82800,751
20240829,110000,3037111200,82700,82600,82800,82600,141
20240829,105900,3025458400,82600,82600,82700,82600,180
20240829,105800,3010588800,82700,82700,82700,82600,107
20240829,105700,3001744600,82700,82800,82800,82700,186
20240829,105600,2986362000,82800,82700,82800,82700,200
20240829,105500,2969819300,82700,82800,82900,82700,155
20240829,105400,2956990400,82800,82800,82900,82800,90
20240829,105300,2949538300,82800,83000,83000,82800,485
20240829,105200,2909299300,83100,82900,83200,82800,1019
20240829,105100,2824714800,82900,82900,82900,82900,107
20240829,105000,2815844500,83000,82900,83000,82900,65
20240829,104900,2810455400,82900,83000,83000,82900,341
20240829,104800,2782162100,83000,83000,83100,83000,173
20240829,104700,2767803000,83100,83000,83100,82900,97
20240829,104600,2759755600,82900,82800,83000,82700,174
20240829,104500,2745334400,82800,82800,82800,82700,196
20240829,104400,2729108400,82700,82700,82800,82700,87
20240829,104300,2721911300,82700,82700,82800,82700,251
20240829,104200,2701153200,82700,82700,83000,82700,82
20240829,104100,2694365500,82900,82700,82900,82700,116
20240829,104000,2684767000,82700,82700,82800,82700,148
20240829,103900,2672527100,83000,82700,83000,82600,258
20240829,103800,2651173300,82600,82700,82700,82600,818
20240829,103700,2583602200,82600,82600,82700,82600,85
20240829,103600,2576574700,82600,82600,82700,82600,203
20240829,103500,2559806100,82600,82600,82800,82600,204
20240829,103400,2542932900,82600,82700,82700,82600,81
20240829,103300,2536239300,82700,82800,82900,82700,129
20240829,103200,2525568800,82900,82800,83000,82800,296
20240829,103100,2501026800,82800,82700,82900,82700,71
20240829,103000,2495148300,82700,82700,82800,82700,233
20240829,102900,2475878200,82800,82800,82800,82800,61
20240829,102800,2470827400,82800,82800,82900,82800,125
20240829,102700,2460477300,83000,82800,83100,82800,407
20240829,102600,2426740000,82800,82800,82900,82700,201
20240829,102500,2410096700,82800,82800,82900,82800,140
20240829,102400,2398504400,82900,82800,82900,82800,155
20240829,102300,2385661700,82900,82800,83000,82800,178
20240829,102200,2370899600,82800,82800,82800,82800,180
20240829,102100,2355995600,82800,82800,82900,82800,56
20240829,102000,2351358700,82800,82800,82900,82700,148
20240829,101900,2339094900,82800,82800,82800,82800,119
20240829,101800,2329241700,82800,82800,82900,82800,64
20240829,101700,2323940300,82800,82800,82900,82700,186
20240829,101600,2308539100,82800,82700,82800,82700,279
20240829,101500,2285461200,82800,82800,82900,82800,136
20240829,101400,2274197000,82800,82900,83000,82800,206
20240829,101300,2257125400,82900,82900,83000,82900,98
20240829,101200,2249001100,82900,83000,83100,82900,262
20240829,101100,2227239000,82900,82900,83000,82900,78
20240829,101000,2220771700,82900,83100,83200,82900,180
20240829,100900,2205820400,83000,83000,83100,82800,485
20240829,100800,2165567700,83000,82800,83000,82800,151
20240829,100700,2153051900,82900,82700,82900,82700,345
20240829,100600,2124502600,82700,82800,82800,82700,150
20240829,100500,2112087700,82900,82800,82900,82800,157
20240829,100400,2099087900,82800,82700,82900,82700,174
20240829,100300,2084681400,82700,82800,82800,82700,116
20240829,100200,2075082300,82800,82700,83100,82700,1100
20240829,100100,1983853000,82600,82700,82700,82600,99
20240829,100000,1975670000,82700,82600,82900,82600,1367
20240829,095900,1862612300,82500,82500,82600,82500,81
20240829,095800,1855927800,82600,82500,82700,82500,221
20240829,095700,1837663400,82500,82600,82600,82400,181
20240829,095600,1822730300,82500,82500,82600,82500,157
20240829,095500,1809777700,82500,82600,82600,82500,99
20240829,095400,1801607200,82500,82600,82700,82500,140
20240829,095300,1790048400,82600,82300,82600,82300,541
20240829,095200,1745425400,82400,82400,82400,82300,222
20240829,095100,1727149200,82300,82300,82300,82300,71
20240829,095000,1721305900,82300,82400,82400,82300,248
20240829,094900,1700895400,82400,82400,82400,82300,32
20240829,094800,1698260800,82300,82100,82300,82100,158
20240829,094700,1685260600,82200,82200,82200,82100,258
20240829,094600,1664061800,82300,82100,82300,82100,186
20240829,094500,1648778200,82200,82100,82200,82100,91
20240829,094400,1641306500,82200,82200,82300,82100,208
20240829,094300,1624220800,82300,82200,82300,82100,225
20240829,094200,1605736800,82100,82100,82200,82100,50
20240829,094100,1601631300,82100,82100,82200,82100,256
20240829,094000,1580591500,82100,82200,82200,82100,192
20240829,093900,1564821100,82200,82100,82200,82100,195
20240829,093800,1548811300,82100,82300,82400,82100,303
20240829,093700,1523921400,82200,82300,82300,82100,145
20240829,093600,1512009500,82300,82200,82400,82200,486
20240829,093500,1472045800,82200,82300,82300,82200,135
20240829,093400,1460945800,82200,82400,82400,82100,253
20240829,093300,1440141300,82300,82400,82400,82300,291
20240829,093200,1416189500,82400,82400,82500,82400,119
20240829,093100,1406383600,82500,82400,82700,82300,255
20240829,093000,1385356200,82400,82500,82500,82300,252
20240829,092900,1364591400,82500,82100,82500,82100,261
20240829,092800,1343126300,82100,82000,82100,81900,116
20240829,092700,1333613600,81900,81900,82000,81900,283
20240829,092600,1310428700,82000,82000,82000,81900,113
20240829,092500,1301163100,82000,82000,82000,82000,142
20240829,092400,1289519100,82100,82000,82100,81900,233
20240829,092300,1270418900,81900,81900,82000,81800,434
20240829,092200,1234873900,81800,81900,81900,81700,289
20240829,092100,1211235300,81800,81800,82000,81800,754
20240829,092000,1149550900,81800,81800,81900,81700,1046
20240829,091900,1063948700,81800,82100,82300,81800,1526
20240829,091800,938806400,82200,82100,82300,82000,1584
20240829,091700,808778200,82100,82100,82200,82100,510
20240829,091600,766875600,82200,82200,82200,82100,273
20240829,091500,744455200,82100,82300,82400,82100,1511
20240829,091400,620276800,82300,82600,82600,82300,308
20240829,091300,594891600,82600,82700,82700,82600,379
20240829,091200,563565600,82700,82400,82700,82400,458
20240829,091100,525776500,82400,82400,82600,82300,91
20240829,091000,518280500,82300,82300,82600,82200,172
20240829,090900,504122400,82300,82400,82400,82100,1050
20240829,090800,417783900,82400,82300,82800,82300,201
20240829,090700,401213700,82200,82800,82800,82200,1264
20240829,090600,296831200,82800,83100,83100,82800,396
20240829,090500,263999400,83100,82900,83100,82900,1067
20240829,090400,175343800,82900,82700,82900,82600,373
20240829,090300,144521700,82600,82900,82900,82600,152
20240829,090200,131946800,82900,82800,82900,82700,57
20240829,090100,127230900,82700,82700,83200,82600,329
20240829,090000,100028200,82600,83500,83500,82100,1198