KissMeData/101360/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200500,8726980000,29400,29400,29400,29400,12718
20240828,200400,8726980000,29400,29400,29400,29400,0
20240828,200300,8726980000,29400,29400,29400,29400,0
20240828,200200,8726980000,29400,29400,29400,29400,0
20240828,200100,8726980000,29400,29400,29400,29400,0
20240828,200000,8726980000,29400,29400,29400,29400,0
20240828,195900,8726980000,29400,29400,29400,29400,0
20240828,195800,8726980000,29400,29400,29400,29400,0
20240828,195700,8726980000,29400,29400,29400,29400,0
20240828,195600,8726980000,29400,29400,29400,29400,0
20240828,195500,8726980000,29400,29400,29400,29400,0
20240828,195400,8726980000,29400,29400,29400,29400,0
20240828,195300,8726980000,29400,29400,29400,29400,0
20240828,195200,8726980000,29400,29400,29400,29400,0
20240828,195100,8726980000,29400,29400,29400,29400,0
20240828,195000,8726980000,29400,29400,29400,29400,0
20240828,194900,8726980000,29400,29400,29400,29400,0
20240828,194800,8726980000,29400,29400,29400,29400,0
20240828,194700,8726980000,29400,29400,29400,29400,0
20240828,194600,8726980000,29400,29400,29400,29400,0
20240828,194500,8726980000,29400,29400,29400,29400,0
20240828,194400,8726980000,29400,29400,29400,29400,0
20240828,194300,8726980000,29400,29400,29400,29400,0
20240828,194200,8726980000,29400,29400,29400,29400,0
20240828,194100,8726980000,29400,29400,29400,29400,0
20240828,194000,8726980000,29400,29400,29400,29400,0
20240828,193900,8726980000,29400,29400,29400,29400,0
20240828,193800,8726980000,29400,29400,29400,29400,0
20240828,193700,8726980000,29400,29400,29400,29400,0
20240828,193600,8726980000,29400,29400,29400,29400,0
20240828,193500,8726980000,29400,29400,29400,29400,12718
20240828,193400,8726980000,29400,29400,29400,29400,0
20240828,193300,8726980000,29400,29400,29400,29400,0
20240828,193200,8726980000,29400,29400,29400,29400,0
20240828,193100,8726980000,29400,29400,29400,29400,0
20240828,193000,8726980000,29400,29400,29400,29400,0
20240828,192900,8726980000,29400,29400,29400,29400,0
20240828,192800,8726980000,29400,29400,29400,29400,0
20240828,192700,8726980000,29400,29400,29400,29400,0
20240828,192600,8726980000,29400,29400,29400,29400,0
20240828,192500,8726980000,29400,29400,29400,29400,0
20240828,192400,8726980000,29400,29400,29400,29400,0
20240828,192300,8726980000,29400,29400,29400,29400,0
20240828,192200,8726980000,29400,29400,29400,29400,0
20240828,192100,8726980000,29400,29400,29400,29400,0
20240828,192000,8726980000,29400,29400,29400,29400,0
20240828,191900,8726980000,29400,29400,29400,29400,0
20240828,191800,8726980000,29400,29400,29400,29400,0
20240828,191700,8726980000,29400,29400,29400,29400,0
20240828,191600,8726980000,29400,29400,29400,29400,0
20240828,191500,8726980000,29400,29400,29400,29400,0
20240828,191400,8726980000,29400,29400,29400,29400,0
20240828,191300,8726980000,29400,29400,29400,29400,0
20240828,191200,8726980000,29400,29400,29400,29400,0
20240828,191100,8726980000,29400,29400,29400,29400,0
20240828,191000,8726980000,29400,29400,29400,29400,0
20240828,190900,8726980000,29400,29400,29400,29400,0
20240828,190800,8726980000,29400,29400,29400,29400,0
20240828,190700,8726980000,29400,29400,29400,29400,0
20240828,190600,8726980000,29400,29400,29400,29400,0
20240828,190500,8726980000,29400,29400,29400,29400,12718
20240828,190400,8726980000,29400,29400,29400,29400,0
20240828,190300,8726980000,29400,29400,29400,29400,0
20240828,190200,8726980000,29400,29400,29400,29400,0
20240828,190100,8726980000,29400,29400,29400,29400,0
20240828,190000,8726980000,29400,29400,29400,29400,0
20240828,185900,8726980000,29400,29400,29400,29400,0
20240828,185800,8726980000,29400,29400,29400,29400,0
20240828,185700,8726980000,29400,29400,29400,29400,0
20240828,185600,8726980000,29400,29400,29400,29400,0
20240828,185500,8726980000,29400,29400,29400,29400,0
20240828,185400,8726980000,29400,29400,29400,29400,0
20240828,185300,8726980000,29400,29400,29400,29400,0
20240828,185200,8726980000,29400,29400,29400,29400,0
20240828,185100,8726980000,29400,29400,29400,29400,0
20240828,185000,8726980000,29400,29400,29400,29400,0
20240828,184900,8726980000,29400,29400,29400,29400,0
20240828,184800,8726980000,29400,29400,29400,29400,0
20240828,184700,8726980000,29400,29400,29400,29400,0
20240828,184600,8726980000,29400,29400,29400,29400,0
20240828,184500,8726980000,29400,29400,29400,29400,0
20240828,184400,8726980000,29400,29400,29400,29400,0
20240828,184300,8726980000,29400,29400,29400,29400,0
20240828,184200,8726980000,29400,29400,29400,29400,0
20240828,184100,8726980000,29400,29400,29400,29400,0
20240828,184000,8726980000,29400,29400,29400,29400,0
20240828,183900,8726980000,29400,29400,29400,29400,0
20240828,183800,8726980000,29400,29400,29400,29400,0
20240828,183700,8726980000,29400,29400,29400,29400,0
20240828,183600,8726980000,29400,29400,29400,29400,0
20240828,183500,8726980000,29400,29400,29400,29400,12718
20240828,183400,8726980000,29400,29400,29400,29400,0
20240828,183300,8726980000,29400,29400,29400,29400,0
20240828,183200,8726980000,29400,29400,29400,29400,0
20240828,183100,8726980000,29400,29400,29400,29400,0
20240828,183000,8726980000,29400,29400,29400,29400,0
20240828,182900,8726980000,29400,29400,29400,29400,0
20240828,182800,8726980000,29400,29400,29400,29400,0
20240828,182700,8726980000,29400,29400,29400,29400,0
20240828,182600,8726980000,29400,29400,29400,29400,0
20240828,182500,8726980000,29400,29400,29400,29400,0
20240828,182400,8726980000,29400,29400,29400,29400,0
20240828,182300,8726980000,29400,29400,29400,29400,0
20240828,182200,8726980000,29400,29400,29400,29400,0
20240828,182100,8726980000,29400,29400,29400,29400,0
20240828,182000,8726980000,29400,29400,29400,29400,0
20240828,181900,8726980000,29400,29400,29400,29400,0
20240828,181800,8726980000,29400,29400,29400,29400,0
20240828,181700,8726980000,29400,29400,29400,29400,0
20240828,181600,8726980000,29400,29400,29400,29400,0
20240828,181500,8726980000,29400,29400,29400,29400,0
20240828,181400,8726980000,29400,29400,29400,29400,0
20240828,181300,8726980000,29400,29400,29400,29400,0
20240828,181200,8726980000,29400,29400,29400,29400,0
20240828,181100,8726980000,29400,29400,29400,29400,0
20240828,181000,8726980000,29400,29400,29400,29400,0
20240828,180900,8726980000,29400,29400,29400,29400,0
20240828,180800,8726980000,29400,29400,29400,29400,0
20240828,180700,8726980000,29400,29400,29400,29400,0
20240828,180600,8726980000,29400,29400,29400,29400,0
20240828,180500,8726980000,29400,29400,29400,29400,12718
20240828,180400,8726980000,29400,29400,29400,29400,0
20240828,180300,8726980000,29400,29400,29400,29400,0
20240828,180200,8726980000,29400,29400,29400,29400,0
20240828,180100,8726980000,29400,29400,29400,29400,0
20240828,180000,8726980000,29400,29400,29400,29400,0
20240828,175900,8726980000,29400,29400,29400,29400,0
20240828,175800,8726980000,29400,29400,29400,29400,0
20240828,175700,8726980000,29400,29400,29400,29400,0
20240828,175600,8726980000,29400,29400,29400,29400,0
20240828,175500,8726980000,29400,29400,29400,29400,0
20240828,175400,8726980000,29400,29400,29400,29400,0
20240828,175300,8726980000,29400,29400,29400,29400,0
20240828,175200,8726980000,29400,29400,29400,29400,0
20240828,175100,8726980000,29400,29400,29400,29400,0
20240828,175000,8726980000,29400,29400,29400,29400,0
20240828,174900,8726980000,29400,29400,29400,29400,0
20240828,174800,8726980000,29400,29400,29400,29400,0
20240828,174700,8726980000,29400,29400,29400,29400,0
20240828,174600,8726980000,29400,29400,29400,29400,0
20240828,174500,8726980000,29400,29400,29400,29400,0
20240828,174400,8726980000,29400,29400,29400,29400,0
20240828,174300,8726980000,29400,29400,29400,29400,0
20240828,174200,8726980000,29400,29400,29400,29400,0
20240828,174100,8726980000,29400,29400,29400,29400,0
20240828,174000,8726980000,29400,29400,29400,29400,0
20240828,173900,8726980000,29400,29400,29400,29400,0
20240828,173800,8726980000,29400,29400,29400,29400,0
20240828,173700,8726980000,29400,29400,29400,29400,0
20240828,173600,8726980000,29400,29400,29400,29400,0
20240828,173500,8726980000,29400,29400,29400,29400,12718
20240828,173400,8726980000,29400,29400,29400,29400,0
20240828,173300,8726980000,29400,29400,29400,29400,0
20240828,173200,8726980000,29400,29400,29400,29400,0
20240828,173100,8726980000,29400,29400,29400,29400,0
20240828,173000,8726980000,29400,29400,29400,29400,0
20240828,172900,8726980000,29400,29400,29400,29400,0
20240828,172800,8726980000,29400,29400,29400,29400,0
20240828,172700,8726980000,29400,29400,29400,29400,0
20240828,172600,8726980000,29400,29400,29400,29400,0
20240828,172500,8726980000,29400,29400,29400,29400,0
20240828,172400,8726980000,29400,29400,29400,29400,0
20240828,172300,8726980000,29400,29400,29400,29400,0
20240828,172200,8726980000,29400,29400,29400,29400,0
20240828,172100,8726980000,29400,29400,29400,29400,0
20240828,172000,8726980000,29400,29400,29400,29400,0
20240828,171900,8726980000,29400,29400,29400,29400,0
20240828,171800,8726980000,29400,29400,29400,29400,0
20240828,171700,8726980000,29400,29400,29400,29400,0
20240828,171600,8726980000,29400,29400,29400,29400,0
20240828,171500,8726980000,29400,29400,29400,29400,0
20240828,171400,8726980000,29400,29400,29400,29400,0
20240828,171300,8726980000,29400,29400,29400,29400,0
20240828,171200,8726980000,29400,29400,29400,29400,0
20240828,171100,8726980000,29400,29400,29400,29400,0
20240828,171000,8726980000,29400,29400,29400,29400,0
20240828,170900,8726980000,29400,29400,29400,29400,0
20240828,170800,8726980000,29400,29400,29400,29400,0
20240828,170700,8726980000,29400,29400,29400,29400,0
20240828,170600,8726980000,29400,29400,29400,29400,0
20240828,170500,8726980000,29400,29400,29400,29400,12718
20240828,170400,8726980000,29400,29400,29400,29400,0
20240828,170300,8726980000,29400,29400,29400,29400,0
20240828,170200,8726980000,29400,29400,29400,29400,0
20240828,170100,8726980000,29400,29400,29400,29400,0
20240828,170000,8726980000,29400,29400,29400,29400,0
20240828,165900,8726980000,29400,29400,29400,29400,0
20240828,165800,8726980000,29400,29400,29400,29400,0
20240828,165700,8726980000,29400,29400,29400,29400,0
20240828,165600,8726980000,29400,29400,29400,29400,0
20240828,165500,8726980000,29400,29400,29400,29400,0
20240828,165400,8726980000,29400,29400,29400,29400,0
20240828,165300,8726980000,29400,29400,29400,29400,0
20240828,165200,8726980000,29400,29400,29400,29400,0
20240828,165100,8726980000,29400,29400,29400,29400,0
20240828,165000,8726980000,29400,29400,29400,29400,0
20240828,164900,8726980000,29400,29400,29400,29400,0
20240828,164800,8726980000,29400,29400,29400,29400,0
20240828,164700,8726980000,29400,29400,29400,29400,0
20240828,164600,8726980000,29400,29400,29400,29400,0
20240828,164500,8726980000,29400,29400,29400,29400,0
20240828,164400,8726980000,29400,29400,29400,29400,0
20240828,164300,8726980000,29400,29400,29400,29400,0
20240828,164200,8726980000,29400,29400,29400,29400,0
20240828,164100,8726980000,29400,29400,29400,29400,0
20240828,164000,8726980000,29400,29400,29400,29400,0
20240828,163900,8726980000,29400,29400,29400,29400,0
20240828,163800,8726980000,29400,29400,29400,29400,0
20240828,163700,8726980000,29400,29400,29400,29400,0
20240828,163600,8726980000,29400,29400,29400,29400,0
20240828,163500,8726980000,29400,29400,29400,29400,12718
20240828,163400,8726980000,29400,29400,29400,29400,0
20240828,163300,8726980000,29400,29400,29400,29400,0
20240828,163200,8726980000,29400,29400,29400,29400,0
20240828,163100,8726980000,29400,29400,29400,29400,0
20240828,163000,8726980000,29400,29400,29400,29400,0
20240828,162900,8726980000,29400,29400,29400,29400,0
20240828,162800,8726980000,29400,29400,29400,29400,0
20240828,162700,8726980000,29400,29400,29400,29400,0
20240828,162600,8726980000,29400,29400,29400,29400,0
20240828,162500,8726980000,29400,29400,29400,29400,0
20240828,162400,8726980000,29400,29400,29400,29400,0
20240828,162300,8726980000,29400,29400,29400,29400,0
20240828,162200,8726980000,29400,29400,29400,29400,0
20240828,162100,8726980000,29400,29400,29400,29400,0
20240828,162000,8726980000,29400,29400,29400,29400,0
20240828,161900,8726980000,29400,29400,29400,29400,0
20240828,161800,8726980000,29400,29400,29400,29400,0
20240828,161700,8726980000,29400,29400,29400,29400,0
20240828,161600,8726980000,29400,29400,29400,29400,0
20240828,161500,8726980000,29400,29400,29400,29400,0
20240828,161400,8726980000,29400,29400,29400,29400,0
20240828,161300,8726980000,29400,29400,29400,29400,0
20240828,161200,8726980000,29400,29400,29400,29400,0
20240828,161100,8726980000,29400,29400,29400,29400,0
20240828,161000,8726980000,29400,29400,29400,29400,0
20240828,160900,8726980000,29400,29400,29400,29400,0
20240828,160800,8726980000,29400,29400,29400,29400,0
20240828,160700,8726980000,29400,29400,29400,29400,0
20240828,160600,8726980000,29400,29400,29400,29400,0
20240828,160500,8726980000,29400,29400,29400,29400,12718
20240828,160400,8726980000,29400,29400,29400,29400,0
20240828,160300,8726980000,29400,29400,29400,29400,0
20240828,160200,8726980000,29400,29400,29400,29400,0
20240828,160100,8726980000,29400,29400,29400,29400,0
20240828,160000,8726980000,29400,29400,29400,29400,0
20240828,155900,8726980000,29400,29400,29400,29400,0
20240828,155800,8726980000,29400,29400,29400,29400,0
20240828,155700,8726980000,29400,29400,29400,29400,0
20240828,155600,8726980000,29400,29400,29400,29400,0
20240828,155500,8726980000,29400,29400,29400,29400,0
20240828,155400,8726980000,29400,29400,29400,29400,0
20240828,155300,8726980000,29400,29400,29400,29400,0
20240828,155200,8726980000,29400,29400,29400,29400,0
20240828,155100,8726980000,29400,29400,29400,29400,0
20240828,155000,8726980000,29400,29400,29400,29400,0
20240828,154900,8726980000,29400,29400,29400,29400,0
20240828,154800,8726980000,29400,29400,29400,29400,0
20240828,154700,8726980000,29400,29400,29400,29400,0
20240828,154600,8726980000,29400,29400,29400,29400,0
20240828,154500,8726980000,29400,29400,29400,29400,0
20240828,154400,8726980000,29400,29400,29400,29400,0
20240828,154300,8726980000,29400,29400,29400,29400,0
20240828,154200,8726980000,29400,29400,29400,29400,0
20240828,154100,8726980000,29400,29400,29400,29400,0
20240828,154000,8726980000,29400,29400,29400,29400,0
20240828,153900,8726980000,29400,29400,29400,29400,0
20240828,153800,8726980000,29400,29400,29400,29400,0
20240828,153700,8726980000,29400,29400,29400,29400,0
20240828,153600,8726980000,29400,29400,29400,29400,0
20240828,153500,8726980000,29400,29400,29400,29400,12718
20240828,153400,8726980000,29400,29400,29400,29400,0
20240828,153300,8726980000,29400,29400,29400,29400,0
20240828,153200,8726980000,29400,29400,29400,29400,0
20240828,153100,8726980000,29400,29400,29400,29400,0
20240828,153000,8726980000,29400,29400,29400,29400,12718
20240828,152900,8353070800,29450,29450,29450,29450,0
20240828,152800,8353070800,29450,29450,29450,29450,0
20240828,152700,8353070800,29450,29450,29450,29450,0
20240828,152600,8353070800,29450,29450,29450,29450,0
20240828,152500,8353070800,29450,29450,29450,29450,0
20240828,152400,8353070800,29450,29450,29450,29450,0
20240828,152300,8353070800,29450,29450,29450,29450,0
20240828,152200,8353070800,29450,29450,29450,29450,0
20240828,152100,8353070800,29450,29450,29450,29450,0
20240828,152000,8353070800,29450,29450,29450,29450,0
20240828,151900,8353070800,29450,29500,29500,29400,769
20240828,151800,8330417200,29450,29450,29500,29400,1957
20240828,151700,8272783750,29450,29450,29500,29450,468
20240828,151600,8258995300,29450,29500,29500,29450,3544
20240828,151500,8154622500,29500,29500,29500,29500,297
20240828,151400,8145861000,29500,29500,29500,29450,144
20240828,151300,8141614500,29450,29550,29600,29450,3410
20240828,151200,8040984600,29550,29500,29550,29500,889
20240828,151100,8014754500,29550,29500,29550,29500,307
20240828,151000,8005691050,29550,29500,29550,29500,1073
20240828,150900,7974011600,29550,29500,29550,29500,490
20240828,150800,7959547600,29550,29500,29550,29500,313
20240828,150700,7950309150,29500,29550,29550,29500,1529
20240828,150600,7905176900,29550,29550,29550,29500,403
20240828,150500,7893280250,29550,29500,29550,29500,256
20240828,150400,7885723150,29550,29500,29550,29500,403
20240828,150300,7873822150,29500,29500,29600,29450,441
20240828,150200,7860797800,29500,29500,29500,29450,220
20240828,150100,7854308150,29500,29550,29550,29500,317
20240828,150000,7844956550,29500,29450,29500,29450,822
20240828,145900,7820715800,29450,29450,29500,29450,314
20240828,145800,7811466700,29450,29450,29500,29450,225
20240828,145700,7804838050,29450,29450,29450,29450,435
20240828,145600,7792027300,29450,29450,29450,29450,312
20240828,145500,7782838900,29450,29450,29450,29400,276
20240828,145400,7774710750,29450,29450,29450,29400,465
20240828,145300,7761027950,29450,29450,29450,29450,197
20240828,145200,7755226300,29450,29450,29500,29400,667
20240828,145100,7735597450,29450,29450,29450,29450,945
20240828,145000,7707767200,29450,29450,29500,29450,303
20240828,144900,7698840550,29500,29450,29500,29450,659
20240828,144800,7679422050,29450,29450,29450,29450,103
20240828,144700,7676388700,29450,29450,29450,29450,30
20240828,144600,7675505200,29450,29450,29500,29450,830
20240828,144500,7651059150,29500,29500,29500,29450,188
20240828,144400,7645516350,29500,29450,29500,29400,490
20240828,144300,7631077250,29450,29450,29450,29450,31
20240828,144200,7630164300,29450,29450,29500,29450,310
20240828,144100,7621034750,29450,29500,29500,29450,715
20240828,144000,7599972750,29450,29500,29500,29450,127
20240828,143900,7596227100,29500,29450,29500,29400,1884
20240828,143800,7540736700,29450,29400,29450,29400,430
20240828,143700,7528076200,29450,29400,29450,29400,447
20240828,143600,7514917850,29400,29450,29450,29400,319
20240828,143500,7505536300,29450,29450,29450,29400,893
20240828,143400,7479270350,29450,29500,29500,29400,3695
20240828,143300,7370423150,29500,29450,29500,29450,99
20240828,143200,7367503500,29450,29500,29500,29450,2065
20240828,143100,7306611100,29500,29500,29550,29500,20
20240828,143000,7306020800,29550,29550,29550,29500,74
20240828,142900,7303834650,29550,29500,29550,29500,2131
20240828,142800,7240962800,29550,29600,29600,29500,2134
20240828,142700,7177997000,29600,29550,29600,29500,1689
20240828,142600,7128132900,29600,29550,29600,29550,333
20240828,142500,7118291450,29550,29550,29550,29550,472
20240828,142400,7104343850,29550,29550,29550,29550,41
20240828,142300,7103132300,29550,29550,29550,29550,1
20240828,142200,7103102750,29550,29550,29600,29550,929
20240828,142100,7075650650,29600,29600,29600,29600,1582
20240828,142000,7028823450,29600,29600,29650,29600,311
20240828,141900,7019616850,29600,29650,29650,29600,37
20240828,141800,7018519900,29700,29600,29700,29550,540
20240828,141700,7002525300,29550,29550,29550,29550,72
20240828,141600,7000397700,29600,29600,29600,29600,99
20240828,141500,6997467300,29600,29600,29650,29550,200
20240828,141400,6991545000,29600,29550,29600,29550,128
20240828,141300,6987756600,29550,29550,29550,29500,177
20240828,141200,6982526750,29550,29600,29600,29500,1237
20240828,141100,6946021500,29600,29500,29600,29500,852
20240828,141000,6920882600,29600,29550,29600,29500,572
20240828,140900,6903998050,29550,29500,29550,29500,180
20240828,140800,6898680050,29550,29550,29550,29500,628
20240828,140700,6880147050,29550,29500,29550,29500,861
20240828,140600,6854743200,29550,29500,29550,29500,900
20240828,140500,6828183250,29500,29550,29550,29500,681
20240828,140400,6808070700,29550,29500,29550,29500,525
20240828,140300,6792579100,29550,29600,29600,29550,2623
20240828,140200,6715024350,29600,29550,29600,29550,101
20240828,140100,6712039750,29550,29550,29600,29550,2909
20240828,140000,6626077650,29600,29600,29600,29550,1083
20240828,135900,6594020900,29650,29600,29650,29600,55
20240828,135800,6592391600,29600,29650,29650,29600,44
20240828,135700,6591087600,29650,29650,29700,29600,738
20240828,135600,6569215900,29650,29600,29650,29600,393
20240828,135500,6557582850,29600,29600,29600,29550,203
20240828,135400,6551578500,29600,29600,29600,29600,255
20240828,135300,6544030500,29600,29600,29600,29600,32
20240828,135200,6543083300,29550,29550,29600,29550,30
20240828,135100,6542196350,29550,29600,29600,29550,421
20240828,135000,6529755300,29600,29600,29600,29550,191
20240828,134900,6524105900,29600,29550,29600,29550,356
20240828,134800,6513586050,29600,29600,29650,29600,335
20240828,134700,6503664400,29600,29600,29600,29550,482
20240828,134600,6489405350,29650,29600,29650,29600,1220
20240828,134500,6453277250,29600,29600,29600,29600,2
20240828,134400,6453218050,29600,29600,29600,29550,637
20240828,134300,6434363350,29600,29600,29650,29600,162
20240828,134200,6429567650,29600,29650,29650,29600,175
20240828,134100,6424385650,29650,29600,29650,29550,574
20240828,134000,6407402900,29600,29600,29600,29600,96
20240828,133900,6404561300,29600,29600,29600,29600,260
20240828,133800,6396865300,29550,29600,29600,29550,165
20240828,133700,6391983150,29600,29600,29600,29600,30
20240828,133600,6391095150,29600,29550,29600,29550,701
20240828,133500,6370360750,29600,29600,29600,29550,582
20240828,133400,6353154000,29600,29600,29650,29600,416
20240828,133300,6340840350,29600,29600,29600,29600,195
20240828,133200,6335068350,29600,29600,29600,29600,539
20240828,133100,6319113950,29600,29600,29650,29550,363
20240828,133000,6308372000,29600,29600,29600,29550,306
20240828,132900,6299318600,29600,29600,29600,29550,556
20240828,132800,6282865000,29600,29600,29650,29550,666
20240828,132700,6263165900,29650,29600,29650,29600,162
20240828,132600,6258369200,29600,29650,29650,29600,5014
20240828,132500,6109931400,29650,29650,29650,29650,242
20240828,132400,6102756100,29650,29650,29650,29650,70
20240828,132300,6100680600,29650,29650,29650,29600,187
20240828,132200,6095136400,29650,29650,29650,29650,341
20240828,132100,6085025750,29650,29650,29650,29650,161
20240828,132000,6080252100,29650,29600,29650,29600,151
20240828,131900,6075779800,29600,29700,29700,29600,744
20240828,131800,6053721650,29700,29700,29700,29650,24
20240828,131700,6053009800,29700,29700,29700,29700,1
20240828,131600,6052980100,29700,29650,29700,29650,305
20240828,131500,6043932300,29700,29650,29700,29650,4
20240828,131400,6043813600,29650,29600,29650,29600,571
20240828,131300,6026887650,29650,29650,29650,29600,599
20240828,131200,6009128300,29650,29650,29650,29600,977
20240828,131100,5980188650,29650,29600,29650,29600,214
20240828,131000,5973845700,29650,29600,29650,29600,13
20240828,130900,5973460400,29600,29700,29700,29600,502
20240828,130800,5958583050,29750,29650,29750,29650,714
20240828,130700,5937402450,29700,29650,29700,29650,755
20240828,130600,5914981650,29700,29700,29700,29650,167
20240828,130500,5910026900,29650,29650,29700,29650,170
20240828,130400,5904984850,29650,29700,29700,29650,5332
20240828,130300,5746706900,29750,29800,29800,29700,383
20240828,130200,5735322050,29700,29800,29800,29700,4
20240828,130100,5735203150,29750,29800,29800,29750,301
20240828,130000,5726245800,29800,29800,29800,29750,372
20240828,125900,5715177300,29800,29750,29800,29750,197
20240828,125800,5709313600,29750,29800,29800,29750,230
20240828,125700,5702469850,29800,29750,29800,29750,235
20240828,125600,5695478350,29750,29750,29750,29700,610
20240828,125500,5677357750,29750,29750,29750,29750,90
20240828,125400,5674680250,29700,29700,29700,29700,0
20240828,125300,5674680250,29700,29800,29800,29700,418
20240828,125200,5662251300,29800,29800,29800,29800,113
20240828,125100,5658883900,29800,29800,29800,29700,942
20240828,125000,5630831300,29700,29800,29800,29700,484
20240828,124900,5616456150,29700,29800,29800,29700,310
20240828,124800,5607229150,29800,29750,29800,29750,47
20240828,124700,5605828800,29750,29700,29750,29700,675
20240828,124600,5585772550,29700,29750,29750,29700,252
20240828,124500,5578285550,29750,29750,29750,29750,105
20240828,124400,5575161800,29750,29750,29750,29750,26
20240828,124300,5574388300,29750,29750,29750,29700,34
20240828,124200,5573377000,29750,29750,29750,29700,93
20240828,124100,5570610300,29800,29750,29800,29750,542
20240828,124000,5554485550,29750,29750,29750,29700,104
20240828,123900,5551392250,29750,29750,29800,29750,58
20240828,123800,5549664200,29750,29750,29750,29750,50
20240828,123700,5548176700,29750,29800,29800,29750,472
20240828,123600,5534132800,29800,29900,29950,29800,268
20240828,123500,5526129600,29950,29900,29950,29700,1210
20240828,123400,5489926650,29950,29700,29950,29700,1028
20240828,123300,5459275750,29700,29700,29700,29700,225
20240828,123200,5452593250,29700,29700,29750,29700,42
20240828,123100,5451345800,29700,29700,29750,29700,425
20240828,123000,5438722750,29700,29650,29700,29650,118
20240828,122900,5435224000,29650,29650,29650,29650,20
20240828,122800,5434631000,29650,29650,29650,29650,0
20240828,122700,5434631000,29650,29650,29650,29650,1
20240828,122600,5434601350,29650,29650,29650,29650,66
20240828,122500,5432644450,29650,29650,29650,29600,124
20240828,122400,5428968350,29600,29650,29650,29600,101
20240828,122300,5425977600,29600,29550,29600,29550,1198
20240828,122200,5390535100,29600,29700,29700,29600,3657
20240828,122100,5282270600,29650,29600,29650,29600,235
20240828,122000,5275303200,29650,29650,29700,29650,164
20240828,121900,5270440250,29650,29650,29700,29650,116
20240828,121800,5267000800,29650,29600,29650,29600,89
20240828,121700,5264366250,29550,29600,29650,29550,1429
20240828,121600,5222059450,29600,29650,29650,29600,353
20240828,121500,5211603000,29600,29600,29600,29600,799
20240828,121400,5187952600,29600,29600,29600,29600,480
20240828,121300,5173744600,29600,29600,29600,29600,833
20240828,121200,5149087800,29600,29600,29600,29600,19
20240828,121100,5148525400,29600,29650,29650,29600,459
20240828,121000,5134938300,29650,29650,29650,29650,74
20240828,120900,5132744200,29650,29650,29650,29600,287
20240828,120800,5124241500,29650,29600,29650,29600,515
20240828,120700,5108997400,29600,29600,29600,29600,800
20240828,120600,5085317400,29600,29650,29650,29550,4437
20240828,120500,4953932850,29650,29650,29650,29650,1288
20240828,120400,4915743650,29650,29650,29700,29650,415
20240828,120300,4903438300,29650,29700,29700,29650,669
20240828,120200,4883580700,29750,29650,29750,29650,180
20240828,120100,4878242850,29700,29750,29750,29700,3446
20240828,120000,4775866850,29750,29750,29750,29700,117
20240828,115900,4772386200,29750,29750,29750,29750,195
20240828,115800,4766584950,29750,29750,29800,29750,493
20240828,115700,4751918100,29750,29750,29750,29750,56
20240828,115600,4750252100,29750,29750,29750,29750,211
20240828,115500,4743974850,29700,29700,29750,29700,73
20240828,115400,4741804150,29750,29800,29850,29750,466
20240828,115300,4727935050,29800,29750,29800,29750,431
20240828,115200,4715099850,29750,29750,29750,29750,81
20240828,115100,4712690100,29750,29750,29750,29750,79
20240828,115000,4710339850,29800,29750,29800,29750,1191
20240828,114900,4674907300,29750,29750,29750,29750,10
20240828,114800,4674609800,29800,29800,29800,29800,160
20240828,114700,4669841800,29800,29800,29800,29800,69
20240828,114600,4667785600,29700,29800,29800,29700,289
20240828,114500,4659185850,29800,29800,29800,29700,234
20240828,114400,4652219150,29700,29750,29800,29700,109
20240828,114300,4648977600,29750,29800,29800,29750,1419
20240828,114200,4606762300,29800,29850,29850,29750,1781
20240828,114100,4553694450,29850,29850,29850,29800,197
20240828,114000,4547814050,29850,29800,29850,29800,151
20240828,113900,4543306900,29800,29850,29850,29800,80
20240828,113800,4540922800,29800,29800,29850,29800,40
20240828,113700,4539730350,29800,29800,29800,29800,298
20240828,113600,4530849950,29950,29800,29950,29800,1124
20240828,113500,4497228600,29850,30000,30000,29800,189
20240828,113400,4491590000,29850,29850,29850,29850,469
20240828,113300,4477590350,30050,29800,30050,29800,2032
20240828,113200,4416664600,29800,29800,29800,29800,18
20240828,113100,4416128200,29800,29800,29800,29800,300
20240828,113000,4407188200,29750,29800,29800,29750,345
20240828,112900,4396915650,29750,29800,29800,29750,19
20240828,112800,4396349750,29800,29750,29800,29750,292
20240828,112700,4387648200,29800,29800,29800,29800,1608
20240828,112600,4339729800,29900,29850,29900,29850,63
20240828,112500,4337846600,29800,29850,29850,29800,350
20240828,112400,4327411600,29850,29850,29850,29800,746
20240828,112300,4305145250,29900,29900,29900,29900,1
20240828,112200,4305115350,29850,29850,29900,29850,280
20240828,112100,4296756850,29900,29950,29950,29900,639
20240828,112000,4277639450,29950,29900,29950,29900,291
20240828,111900,4268927250,29900,29900,29950,29900,68
20240828,111800,4266893050,29900,29900,29900,29850,57
20240828,111700,4265190350,29900,29900,29900,29900,194
20240828,111600,4259389750,29900,29850,29900,29850,247
20240828,111500,4252011000,29900,29850,29900,29850,40
20240828,111400,4250816150,29800,29800,29800,29800,49
20240828,111300,4249355950,29800,29800,29800,29800,1338
20240828,111200,4209483550,29800,29850,29850,29750,1197
20240828,111100,4173805800,29850,29850,29850,29800,214
20240828,111000,4167417950,29850,29800,29850,29800,206
20240828,110900,4161275650,29800,29750,29800,29750,440
20240828,110800,4148185300,29750,29700,29750,29700,83
20240828,110700,4145719600,29700,29700,29700,29700,532
20240828,110600,4129919200,29650,29650,29700,29650,1031
20240828,110500,4099313250,29650,29700,29700,29650,749
20240828,110400,4077070700,29700,29650,29750,29650,488
20240828,110300,4062597600,29650,29750,29750,29650,110
20240828,110200,4059325200,29650,29750,29800,29650,7631
20240828,110100,3832797000,29750,29800,29800,29700,3955
20240828,110000,3715140100,29750,29800,29850,29750,1420
20240828,105900,3672824300,29800,29850,29850,29800,159
20240828,105800,3668084300,29850,29800,29850,29800,452
20240828,105700,3654609650,29850,29800,29850,29800,229
20240828,105600,3647781150,29800,29850,29900,29800,954
20240828,105500,3619346800,29900,29900,29900,29800,165
20240828,105400,3614417500,29800,29800,29900,29800,869
20240828,105300,3588499300,29800,29900,29900,29750,3296
20240828,105200,3490203700,29900,29950,29950,29900,298
20240828,105100,3481282900,29950,29800,29950,29800,1429
20240828,105000,3438621850,29800,29900,29900,29800,2141
20240828,104900,3374789850,29900,29950,29950,29800,3426
20240828,104800,3272398800,29950,29950,29950,29900,1186
20240828,104700,3236916450,29950,30150,30150,29950,8164
20240828,104600,2991784250,30150,30150,30150,30150,95
20240828,104500,2988920000,30150,30150,30150,30100,81
20240828,104400,2986479550,30150,30100,30150,30100,149
20240828,104300,2981992200,30100,30100,30100,30100,2242
20240828,104200,2914508000,30100,30150,30200,30100,593
20240828,104100,2896638950,30150,30150,30150,30150,1
20240828,104000,2896608800,30150,30200,30200,30150,586
20240828,103900,2878939300,30200,30200,30200,30150,219
20240828,103800,2872329900,30200,30150,30200,30150,75
20240828,103700,2870068600,30150,30200,30200,30150,647
20240828,103600,2850561250,30200,30200,30300,30150,704
20240828,103500,2829332850,30150,30200,30250,30150,2251
20240828,103400,2761425400,30200,30300,30300,30200,5988
20240828,103300,2580391000,30300,30300,30300,30250,1879
20240828,103200,2523460700,30350,30350,30350,30350,110
20240828,103100,2520122200,30350,30350,30350,30350,274
20240828,103000,2511806300,30300,30300,30350,30300,359
20240828,102900,2500918150,30300,30400,30400,30300,347
20240828,102800,2490402000,30350,30350,30350,30350,0
20240828,102700,2490402000,30350,30350,30350,30350,46
20240828,102600,2489005900,30350,30400,30400,30350,107
20240828,102500,2485758100,30400,30350,30400,30350,62
20240828,102400,2483876300,30350,30350,30350,30300,489
20240828,102300,2469035200,30350,30350,30350,30300,48
20240828,102200,2467579900,30350,30350,30350,30300,289
20240828,102100,2458816850,30350,30350,30350,30350,28
20240828,102000,2457967050,30300,30300,30300,30300,12
20240828,101900,2457603450,30300,30350,30350,30300,26
20240828,101800,2456814400,30300,30350,30350,30300,47
20240828,101700,2455388050,30350,30350,30350,30300,578
20240828,101600,2437870450,30350,30400,30400,30350,121
20240828,101500,2434193800,30400,30350,30400,30350,360
20240828,101400,2423254800,30350,30300,30350,30300,147
20240828,101300,2418793450,30300,30300,30300,30250,812
20240828,101200,2394199900,30300,30300,30350,30300,218
20240828,101100,2387594100,30350,30300,30350,30300,231
20240828,101000,2380590900,30300,30300,30300,30300,1329
20240828,100900,2340322200,30350,30350,30350,30350,347
20240828,100800,2329790750,30350,30300,30400,30300,198
20240828,100700,2323781900,30300,30350,30350,30300,1057
20240828,100600,2291753300,30300,30350,30350,30300,469
20240828,100500,2277541500,30350,30300,30350,30300,169
20240828,100400,2272419100,30300,30400,30400,30300,1548
20240828,100300,2225450850,30350,30400,30400,30350,359
20240828,100200,2214548850,30400,30350,30400,30350,33
20240828,100100,2213546700,30400,30400,30400,30350,305
20240828,100000,2204289600,30400,30400,30450,30400,2052
20240828,095900,2141908550,30400,30400,30400,30400,782
20240828,095800,2118135750,30400,30500,30500,30400,743
20240828,095700,2095514800,30500,30500,30500,30500,236
20240828,095600,2088316800,30500,30450,30500,30450,207
20240828,095500,2082003550,30450,30500,30500,30450,78
20240828,095400,2079627200,30500,30500,30550,30500,480
20240828,095300,2064986700,30550,30550,30550,30500,162
20240828,095200,2060040100,30550,30550,30550,30550,280
20240828,095100,2051486100,30600,30550,30600,30550,27
20240828,095000,2050660450,30550,30550,30600,30550,31
20240828,094900,2049712150,30550,30600,30600,30550,264
20240828,094800,2041646350,30600,30550,30600,30500,338
20240828,094700,2031318550,30500,30500,30500,30500,70
20240828,094600,2029183550,30500,30500,30500,30500,669
20240828,094500,2008779050,30450,30500,30500,30450,488
20240828,094400,1993896900,30450,30450,30500,30450,182
20240828,094300,1988353950,30450,30450,30500,30450,95
20240828,094200,1985460650,30500,30400,30500,30400,391
20240828,094100,1973559000,30350,30400,30400,30350,397
20240828,094000,1961504700,30400,30350,30450,30350,184
20240828,093900,1955919500,30350,30450,30450,30350,96
20240828,093800,1953002150,30450,30350,30450,30300,297
20240828,093700,1943988350,30350,30350,30450,30350,580
20240828,093600,1926345500,30400,30300,30400,30300,441
20240828,093500,1912976100,30400,30400,30400,30300,53
20240828,093400,1911367400,30300,30350,30350,30300,723
20240828,093300,1889456750,30450,30400,30450,30350,442
20240828,093200,1876020050,30400,30400,30400,30350,153
20240828,093100,1871369200,30400,30350,30400,30300,174
20240828,093000,1866080400,30400,30350,30400,30250,112
20240828,092900,1862683900,30200,30300,30400,30200,1589
20240828,092800,1814633700,30300,30300,30350,30250,676
20240828,092700,1794162150,30300,30450,30450,30250,314
20240828,092600,1784612250,30400,30250,30400,30250,429
20240828,092500,1771615450,30250,30200,30500,30200,441
20240828,092400,1758282950,30100,30200,30200,30100,4011
20240828,092300,1637399350,30200,30200,30350,30150,2570
20240828,092200,1559719850,30150,30250,30250,30150,1109
20240828,092100,1526234250,30250,30450,30450,30250,3869
20240828,092000,1408929850,30500,30450,30500,30400,712
20240828,091900,1387272100,30400,30400,30450,30350,496
20240828,091800,1372202050,30350,30400,30450,30350,1011
20240828,091700,1341471700,30400,30350,30400,30350,793
20240828,091600,1317396450,30400,30500,30500,30400,1683
20240828,091500,1266171700,30500,30750,30800,30450,6907
20240828,091400,1054624350,30750,30850,30950,30750,1744
20240828,091300,1000928650,30850,31000,31000,30850,776
20240828,091200,976956900,30850,31100,31100,30850,3173
20240828,091100,878887200,31100,30900,31150,30900,2814
20240828,091000,791546150,30900,30950,30950,30900,564
20240828,090900,774112950,30850,30800,30850,30800,254
20240828,090800,766277650,31000,30850,31000,30750,2871
20240828,090700,677894000,30850,30900,31000,30800,2032
20240828,090600,615203050,30900,30750,31000,30750,4410
20240828,090500,479123100,30750,30750,30800,30750,2189
20240828,090400,411799700,30800,30700,30800,30600,923
20240828,090300,383516450,30650,30700,30800,30600,3657
20240828,090200,271382400,30700,30900,30900,30700,2017
20240828,090100,209251600,30950,30750,31600,30700,4457
20240828,090000,70217850,30800,30800,30900,30800,2067