KissMeData/257720/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205100,73160617600,36600,36600,36600,36600,25238
20240829,205000,73160617600,36600,36600,36600,36600,0
20240829,204900,73160617600,36600,36600,36600,36600,0
20240829,204800,73160617600,36600,36600,36600,36600,0
20240829,204700,73160617600,36600,36600,36600,36600,0
20240829,204600,73160617600,36600,36600,36600,36600,0
20240829,204500,73160617600,36600,36600,36600,36600,0
20240829,204400,73160617600,36600,36600,36600,36600,0
20240829,204300,73160617600,36600,36600,36600,36600,0
20240829,204200,73160617600,36600,36600,36600,36600,0
20240829,204100,73160617600,36600,36600,36600,36600,0
20240829,204000,73160617600,36600,36600,36600,36600,0
20240829,203900,73160617600,36600,36600,36600,36600,0
20240829,203800,73160617600,36600,36600,36600,36600,0
20240829,203700,73160617600,36600,36600,36600,36600,0
20240829,203600,73160617600,36600,36600,36600,36600,0
20240829,203500,73160617600,36600,36600,36600,36600,0
20240829,203400,73160617600,36600,36600,36600,36600,0
20240829,203300,73160617600,36600,36600,36600,36600,0
20240829,203200,73160617600,36600,36600,36600,36600,0
20240829,203100,73160617600,36600,36600,36600,36600,0
20240829,203000,73160617600,36600,36600,36600,36600,0
20240829,202900,73160617600,36600,36600,36600,36600,0
20240829,202800,73160617600,36600,36600,36600,36600,0
20240829,202700,73160617600,36600,36600,36600,36600,0
20240829,202600,73160617600,36600,36600,36600,36600,0
20240829,202500,73160617600,36600,36600,36600,36600,0
20240829,202400,73160617600,36600,36600,36600,36600,0
20240829,202300,73160617600,36600,36600,36600,36600,0
20240829,202200,73160617600,36600,36600,36600,36600,0
20240829,202100,73160617600,36600,36600,36600,36600,25238
20240829,202000,73160617600,36600,36600,36600,36600,0
20240829,201900,73160617600,36600,36600,36600,36600,0
20240829,201800,73160617600,36600,36600,36600,36600,0
20240829,201700,73160617600,36600,36600,36600,36600,0
20240829,201600,73160617600,36600,36600,36600,36600,0
20240829,201500,73160617600,36600,36600,36600,36600,0
20240829,201400,73160617600,36600,36600,36600,36600,0
20240829,201300,73160617600,36600,36600,36600,36600,0
20240829,201200,73160617600,36600,36600,36600,36600,0
20240829,201100,73160617600,36600,36600,36600,36600,0
20240829,201000,73160617600,36600,36600,36600,36600,0
20240829,200900,73160617600,36600,36600,36600,36600,0
20240829,200800,73160617600,36600,36600,36600,36600,0
20240829,200700,73160617600,36600,36600,36600,36600,0
20240829,200600,73160617600,36600,36600,36600,36600,0
20240829,200500,73160617600,36600,36600,36600,36600,0
20240829,200400,73160617600,36600,36600,36600,36600,0
20240829,200300,73160617600,36600,36600,36600,36600,0
20240829,200200,73160617600,36600,36600,36600,36600,0
20240829,200100,73160617600,36600,36600,36600,36600,0
20240829,200000,73160617600,36600,36600,36600,36600,0
20240829,195900,73160617600,36600,36600,36600,36600,0
20240829,195800,73160617600,36600,36600,36600,36600,0
20240829,195700,73160617600,36600,36600,36600,36600,0
20240829,195600,73160617600,36600,36600,36600,36600,0
20240829,195500,73160617600,36600,36600,36600,36600,0
20240829,195400,73160617600,36600,36600,36600,36600,0
20240829,195300,73160617600,36600,36600,36600,36600,0
20240829,195200,73160617600,36600,36600,36600,36600,0
20240829,195100,73160617600,36600,36600,36600,36600,25238
20240829,195000,73160617600,36600,36600,36600,36600,0
20240829,194900,73160617600,36600,36600,36600,36600,0
20240829,194800,73160617600,36600,36600,36600,36600,0
20240829,194700,73160617600,36600,36600,36600,36600,0
20240829,194600,73160617600,36600,36600,36600,36600,0
20240829,194500,73160617600,36600,36600,36600,36600,0
20240829,194400,73160617600,36600,36600,36600,36600,0
20240829,194300,73160617600,36600,36600,36600,36600,0
20240829,194200,73160617600,36600,36600,36600,36600,0
20240829,194100,73160617600,36600,36600,36600,36600,0
20240829,194000,73160617600,36600,36600,36600,36600,0
20240829,193900,73160617600,36600,36600,36600,36600,0
20240829,193800,73160617600,36600,36600,36600,36600,0
20240829,193700,73160617600,36600,36600,36600,36600,0
20240829,193600,73160617600,36600,36600,36600,36600,0
20240829,193500,73160617600,36600,36600,36600,36600,0
20240829,193400,73160617600,36600,36600,36600,36600,0
20240829,193300,73160617600,36600,36600,36600,36600,0
20240829,193200,73160617600,36600,36600,36600,36600,0
20240829,193100,73160617600,36600,36600,36600,36600,0
20240829,193000,73160617600,36600,36600,36600,36600,0
20240829,192900,73160617600,36600,36600,36600,36600,0
20240829,192800,73160617600,36600,36600,36600,36600,0
20240829,192700,73160617600,36600,36600,36600,36600,0
20240829,192600,73160617600,36600,36600,36600,36600,0
20240829,192500,73160617600,36600,36600,36600,36600,0
20240829,192400,73160617600,36600,36600,36600,36600,0
20240829,192300,73160617600,36600,36600,36600,36600,0
20240829,192200,73160617600,36600,36600,36600,36600,0
20240829,192100,73160617600,36600,36600,36600,36600,25238
20240829,192000,73160617600,36600,36600,36600,36600,0
20240829,191900,73160617600,36600,36600,36600,36600,0
20240829,191800,73160617600,36600,36600,36600,36600,0
20240829,191700,73160617600,36600,36600,36600,36600,0
20240829,191600,73160617600,36600,36600,36600,36600,0
20240829,191500,73160617600,36600,36600,36600,36600,0
20240829,191400,73160617600,36600,36600,36600,36600,0
20240829,191300,73160617600,36600,36600,36600,36600,0
20240829,191200,73160617600,36600,36600,36600,36600,0
20240829,191100,73160617600,36600,36600,36600,36600,0
20240829,191000,73160617600,36600,36600,36600,36600,0
20240829,190900,73160617600,36600,36600,36600,36600,0
20240829,190800,73160617600,36600,36600,36600,36600,0
20240829,190700,73160617600,36600,36600,36600,36600,0
20240829,190600,73160617600,36600,36600,36600,36600,0
20240829,190500,73160617600,36600,36600,36600,36600,0
20240829,190400,73160617600,36600,36600,36600,36600,0
20240829,190300,73160617600,36600,36600,36600,36600,0
20240829,190200,73160617600,36600,36600,36600,36600,0
20240829,190100,73160617600,36600,36600,36600,36600,0
20240829,190000,73160617600,36600,36600,36600,36600,0
20240829,185900,73160617600,36600,36600,36600,36600,0
20240829,185800,73160617600,36600,36600,36600,36600,0
20240829,185700,73160617600,36600,36600,36600,36600,0
20240829,185600,73160617600,36600,36600,36600,36600,0
20240829,185500,73160617600,36600,36600,36600,36600,0
20240829,185400,73160617600,36600,36600,36600,36600,0
20240829,185300,73160617600,36600,36600,36600,36600,0
20240829,185200,73160617600,36600,36600,36600,36600,0
20240829,185100,73160617600,36600,36600,36600,36600,25238
20240829,185000,73160617600,36600,36600,36600,36600,0
20240829,184900,73160617600,36600,36600,36600,36600,0
20240829,184800,73160617600,36600,36600,36600,36600,0
20240829,184700,73160617600,36600,36600,36600,36600,0
20240829,184600,73160617600,36600,36600,36600,36600,0
20240829,184500,73160617600,36600,36600,36600,36600,0
20240829,184400,73160617600,36600,36600,36600,36600,0
20240829,184300,73160617600,36600,36600,36600,36600,0
20240829,184200,73160617600,36600,36600,36600,36600,0
20240829,184100,73160617600,36600,36600,36600,36600,0
20240829,184000,73160617600,36600,36600,36600,36600,0
20240829,183900,73160617600,36600,36600,36600,36600,0
20240829,183800,73160617600,36600,36600,36600,36600,0
20240829,183700,73160617600,36600,36600,36600,36600,0
20240829,183600,73160617600,36600,36600,36600,36600,0
20240829,183500,73160617600,36600,36600,36600,36600,0
20240829,183400,73160617600,36600,36600,36600,36600,0
20240829,183300,73160617600,36600,36600,36600,36600,0
20240829,183200,73160617600,36600,36600,36600,36600,0
20240829,183100,73160617600,36600,36600,36600,36600,0
20240829,183000,73160617600,36600,36600,36600,36600,0
20240829,182900,73160617600,36600,36600,36600,36600,0
20240829,182800,73160617600,36600,36600,36600,36600,0
20240829,182700,73160617600,36600,36600,36600,36600,0
20240829,182600,73160617600,36600,36600,36600,36600,0
20240829,182500,73160617600,36600,36600,36600,36600,0
20240829,182400,73160617600,36600,36600,36600,36600,0
20240829,182300,73160617600,36600,36600,36600,36600,0
20240829,182200,73160617600,36600,36600,36600,36600,0
20240829,182100,73160617600,36600,36600,36600,36600,25238
20240829,182000,73160617600,36600,36600,36600,36600,0
20240829,181900,73160617600,36600,36600,36600,36600,0
20240829,181800,73160617600,36600,36600,36600,36600,0
20240829,181700,73160617600,36600,36600,36600,36600,0
20240829,181600,73160617600,36600,36600,36600,36600,0
20240829,181500,73160617600,36600,36600,36600,36600,0
20240829,181400,73160617600,36600,36600,36600,36600,0
20240829,181300,73160617600,36600,36600,36600,36600,0
20240829,181200,73160617600,36600,36600,36600,36600,0
20240829,181100,73160617600,36600,36600,36600,36600,0
20240829,181000,73160617600,36600,36600,36600,36600,0
20240829,180900,73160617600,36600,36600,36600,36600,0
20240829,180800,73160617600,36600,36600,36600,36600,0
20240829,180700,73160617600,36600,36600,36600,36600,0
20240829,180600,73160617600,36600,36600,36600,36600,0
20240829,180500,73160617600,36600,36600,36600,36600,0
20240829,180400,73160617600,36600,36600,36600,36600,0
20240829,180300,73160617600,36600,36600,36600,36600,0
20240829,180200,73160617600,36600,36600,36600,36600,0
20240829,180100,73160617600,36600,36600,36600,36600,0
20240829,180000,73160617600,36600,36600,36600,36600,0
20240829,175900,73160617600,36600,36600,36600,36600,0
20240829,175800,73160617600,36600,36600,36600,36600,0
20240829,175700,73160617600,36600,36600,36600,36600,0
20240829,175600,73160617600,36600,36600,36600,36600,0
20240829,175500,73160617600,36600,36600,36600,36600,0
20240829,175400,73160617600,36600,36600,36600,36600,0
20240829,175300,73160617600,36600,36600,36600,36600,0
20240829,175200,73160617600,36600,36600,36600,36600,0
20240829,175100,73160617600,36600,36600,36600,36600,25238
20240829,175000,73160617600,36600,36600,36600,36600,0
20240829,174900,73160617600,36600,36600,36600,36600,0
20240829,174800,73160617600,36600,36600,36600,36600,0
20240829,174700,73160617600,36600,36600,36600,36600,0
20240829,174600,73160617600,36600,36600,36600,36600,0
20240829,174500,73160617600,36600,36600,36600,36600,0
20240829,174400,73160617600,36600,36600,36600,36600,0
20240829,174300,73160617600,36600,36600,36600,36600,0
20240829,174200,73160617600,36600,36600,36600,36600,0
20240829,174100,73160617600,36600,36600,36600,36600,0
20240829,174000,73160617600,36600,36600,36600,36600,0
20240829,173900,73160617600,36600,36600,36600,36600,0
20240829,173800,73160617600,36600,36600,36600,36600,0
20240829,173700,73160617600,36600,36600,36600,36600,0
20240829,173600,73160617600,36600,36600,36600,36600,0
20240829,173500,73160617600,36600,36600,36600,36600,0
20240829,173400,73160617600,36600,36600,36600,36600,0
20240829,173300,73160617600,36600,36600,36600,36600,0
20240829,173200,73160617600,36600,36600,36600,36600,0
20240829,173100,73160617600,36600,36600,36600,36600,0
20240829,173000,73160617600,36600,36600,36600,36600,0
20240829,172900,73160617600,36600,36600,36600,36600,0
20240829,172800,73160617600,36600,36600,36600,36600,0
20240829,172700,73160617600,36600,36600,36600,36600,0
20240829,172600,73160617600,36600,36600,36600,36600,0
20240829,172500,73160617600,36600,36600,36600,36600,0
20240829,172400,73160617600,36600,36600,36600,36600,0
20240829,172300,73160617600,36600,36600,36600,36600,0
20240829,172200,73160617600,36600,36600,36600,36600,0
20240829,172100,73160617600,36600,36600,36600,36600,25238
20240829,172000,73160617600,36600,36600,36600,36600,0
20240829,171900,73160617600,36600,36600,36600,36600,0
20240829,171800,73160617600,36600,36600,36600,36600,0
20240829,171700,73160617600,36600,36600,36600,36600,0
20240829,171600,73160617600,36600,36600,36600,36600,0
20240829,171500,73160617600,36600,36600,36600,36600,0
20240829,171400,73160617600,36600,36600,36600,36600,0
20240829,171300,73160617600,36600,36600,36600,36600,0
20240829,171200,73160617600,36600,36600,36600,36600,0
20240829,171100,73160617600,36600,36600,36600,36600,0
20240829,171000,73160617600,36600,36600,36600,36600,0
20240829,170900,73160617600,36600,36600,36600,36600,0
20240829,170800,73160617600,36600,36600,36600,36600,0
20240829,170700,73160617600,36600,36600,36600,36600,0
20240829,170600,73160617600,36600,36600,36600,36600,0
20240829,170500,73160617600,36600,36600,36600,36600,0
20240829,170400,73160617600,36600,36600,36600,36600,0
20240829,170300,73160617600,36600,36600,36600,36600,0
20240829,170200,73160617600,36600,36600,36600,36600,0
20240829,170100,73160617600,36600,36600,36600,36600,0
20240829,170000,73160617600,36600,36600,36600,36600,0
20240829,165900,73160617600,36600,36600,36600,36600,0
20240829,165800,73160617600,36600,36600,36600,36600,0
20240829,165700,73160617600,36600,36600,36600,36600,0
20240829,165600,73160617600,36600,36600,36600,36600,0
20240829,165500,73160617600,36600,36600,36600,36600,0
20240829,165400,73160617600,36600,36600,36600,36600,0
20240829,165300,73160617600,36600,36600,36600,36600,0
20240829,165200,73160617600,36600,36600,36600,36600,0
20240829,165100,73160617600,36600,36600,36600,36600,25238
20240829,165000,73160617600,36600,36600,36600,36600,0
20240829,164900,73160617600,36600,36600,36600,36600,0
20240829,164800,73160617600,36600,36600,36600,36600,0
20240829,164700,73160617600,36600,36600,36600,36600,0
20240829,164600,73160617600,36600,36600,36600,36600,0
20240829,164500,73160617600,36600,36600,36600,36600,0
20240829,164400,73160617600,36600,36600,36600,36600,0
20240829,164300,73160617600,36600,36600,36600,36600,0
20240829,164200,73160617600,36600,36600,36600,36600,0
20240829,164100,73160617600,36600,36600,36600,36600,0
20240829,164000,73160617600,36600,36600,36600,36600,0
20240829,163900,73160617600,36600,36600,36600,36600,0
20240829,163800,73160617600,36600,36600,36600,36600,0
20240829,163700,73160617600,36600,36600,36600,36600,0
20240829,163600,73160617600,36600,36600,36600,36600,0
20240829,163500,73160617600,36600,36600,36600,36600,0
20240829,163400,73160617600,36600,36600,36600,36600,0
20240829,163300,73160617600,36600,36600,36600,36600,0
20240829,163200,73160617600,36600,36600,36600,36600,0
20240829,163100,73160617600,36600,36600,36600,36600,0
20240829,163000,73160617600,36600,36600,36600,36600,0
20240829,162900,73160617600,36600,36600,36600,36600,0
20240829,162800,73160617600,36600,36600,36600,36600,0
20240829,162700,73160617600,36600,36600,36600,36600,0
20240829,162600,73160617600,36600,36600,36600,36600,0
20240829,162500,73160617600,36600,36600,36600,36600,0
20240829,162400,73160617600,36600,36600,36600,36600,0
20240829,162300,73160617600,36600,36600,36600,36600,0
20240829,162200,73160617600,36600,36600,36600,36600,0
20240829,162100,73160617600,36600,36600,36600,36600,25238
20240829,162000,73160617600,36600,36600,36600,36600,0
20240829,161900,73160617600,36600,36600,36600,36600,0
20240829,161800,73160617600,36600,36600,36600,36600,0
20240829,161700,73160617600,36600,36600,36600,36600,0
20240829,161600,73160617600,36600,36600,36600,36600,0
20240829,161500,73160617600,36600,36600,36600,36600,0
20240829,161400,73160617600,36600,36600,36600,36600,0
20240829,161300,73160617600,36600,36600,36600,36600,0
20240829,161200,73160617600,36600,36600,36600,36600,0
20240829,161100,73160617600,36600,36600,36600,36600,0
20240829,161000,73160617600,36600,36600,36600,36600,0
20240829,160900,73160617600,36600,36600,36600,36600,0
20240829,160800,73160617600,36600,36600,36600,36600,0
20240829,160700,73160617600,36600,36600,36600,36600,0
20240829,160600,73160617600,36600,36600,36600,36600,0
20240829,160500,73160617600,36600,36600,36600,36600,0
20240829,160400,73160617600,36600,36600,36600,36600,0
20240829,160300,73160617600,36600,36600,36600,36600,0
20240829,160200,73160617600,36600,36600,36600,36600,0
20240829,160100,73160617600,36600,36600,36600,36600,0
20240829,160000,73160617600,36600,36600,36600,36600,0
20240829,155900,73160617600,36600,36600,36600,36600,0
20240829,155800,73160617600,36600,36600,36600,36600,0
20240829,155700,73160617600,36600,36600,36600,36600,0
20240829,155600,73160617600,36600,36600,36600,36600,0
20240829,155500,73160617600,36600,36600,36600,36600,0
20240829,155400,73160617600,36600,36600,36600,36600,0
20240829,155300,73160617600,36600,36600,36600,36600,0
20240829,155200,73160617600,36600,36600,36600,36600,0
20240829,155100,73160617600,36600,36600,36600,36600,25238
20240829,155000,73160617600,36600,36600,36600,36600,0
20240829,154900,73160617600,36600,36600,36600,36600,0
20240829,154800,73160617600,36600,36600,36600,36600,0
20240829,154700,73160617600,36600,36600,36600,36600,0
20240829,154600,73160617600,36600,36600,36600,36600,0
20240829,154500,73160617600,36600,36600,36600,36600,0
20240829,154400,73160617600,36600,36600,36600,36600,0
20240829,154300,73160617600,36600,36600,36600,36600,0
20240829,154200,73160617600,36600,36600,36600,36600,0
20240829,154100,73160617600,36600,36600,36600,36600,0
20240829,154000,73160617600,36600,36600,36600,36600,0
20240829,153900,73160617600,36600,36600,36600,36600,0
20240829,153800,73160617600,36600,36600,36600,36600,0
20240829,153700,73160617600,36600,36600,36600,36600,0
20240829,153600,73160617600,36600,36600,36600,36600,0
20240829,153500,73160617600,36600,36600,36600,36600,0
20240829,153400,73160617600,36600,36600,36600,36600,0
20240829,153300,73160617600,36600,36600,36600,36600,0
20240829,153200,73160617600,36600,36600,36600,36600,0
20240829,153100,73160617600,36600,36600,36600,36600,0
20240829,153000,73160617600,36600,36600,36600,36600,25238
20240829,152900,72236906800,36650,36650,36650,36650,0
20240829,152800,72236906800,36650,36650,36650,36650,0
20240829,152700,72236906800,36650,36650,36650,36650,0
20240829,152600,72236906800,36650,36650,36650,36650,0
20240829,152500,72236906800,36650,36650,36650,36650,0
20240829,152400,72236906800,36650,36650,36650,36650,0
20240829,152300,72236906800,36650,36650,36650,36650,0
20240829,152200,72236906800,36650,36650,36650,36650,0
20240829,152100,72236906800,36650,36650,36650,36650,0
20240829,152000,72236906800,36650,36650,36650,36650,0
20240829,151900,72236906800,36650,36650,36700,36600,8546
20240829,151800,71923861800,36700,36650,36700,36600,16524
20240829,151700,71318050000,36650,36650,36700,36650,2869
20240829,151600,71212857650,36700,36650,36750,36650,11944
20240829,151500,70774598350,36650,36600,36700,36550,8238
20240829,151400,70472740300,36600,36550,36650,36500,13572
20240829,151300,69976336900,36550,36600,36600,36500,6169
20240829,151200,69750882600,36550,36500,36600,36500,8138
20240829,151100,69453451500,36500,36500,36550,36500,9080
20240829,151000,69122005700,36500,36500,36550,36450,12282
20240829,150900,68673714000,36500,36550,36600,36500,6330
20240829,150800,68442388650,36550,36500,36600,36500,7235
20240829,150700,68177849700,36550,36600,36650,36500,14198
20240829,150600,67658736450,36600,36650,36650,36550,4492
20240829,150500,67494274900,36600,36500,36650,36500,12586
20240829,150400,67034046950,36500,36550,36550,36500,3375
20240829,150300,66910786150,36550,36600,36600,36550,5672
20240829,150200,66703421650,36600,36600,36600,36550,5713
20240829,150100,66494408550,36650,36550,36650,36500,5851
20240829,150000,66280447100,36600,36550,36600,36500,5176
20240829,145900,66091313800,36550,36600,36600,36500,5411
20240829,145800,65893635300,36600,36550,36600,36550,3270
20240829,145700,65774101600,36550,36500,36600,36500,4449
20240829,145600,65611566600,36500,36550,36600,36500,3935
20240829,145500,65467820600,36550,36550,36600,36450,9499
20240829,145400,65120972050,36500,36600,36650,36500,6110
20240829,145300,64897535950,36600,36650,36650,36600,2225
20240829,145200,64816076500,36600,36550,36650,36500,3458
20240829,145100,64689627950,36550,36700,36750,36450,38365
20240829,145000,63287354700,36750,36650,36750,36600,7468
20240829,144900,63013528350,36650,36600,36650,36600,7114
20240829,144800,62753131250,36600,36700,36750,36600,17739
20240829,144700,62103348050,36700,36750,36750,36650,3850
20240829,144600,61962036250,36750,36750,36800,36700,2704
20240829,144500,61862652600,36750,36750,36800,36700,4623
20240829,144400,61692863500,36750,36800,36800,36700,2239
20240829,144300,61610548650,36750,36800,36850,36700,9005
20240829,144200,61279789600,36800,36800,36850,36750,3642
20240829,144100,61145763900,36800,36850,36900,36800,2275
20240829,144000,61061995600,36900,37000,37000,36850,5909
20240829,143900,60843995250,37000,36850,37000,36800,12422
20240829,143800,60385401850,36850,36950,36950,36800,3792
20240829,143700,60245552150,36950,36800,36950,36750,2599
20240829,143600,60149743950,36850,36800,36850,36750,4889
20240829,143500,59969841400,36800,36800,36850,36750,2129
20240829,143400,59891520300,36800,36900,36900,36750,6452
20240829,143300,59653908000,36850,36900,36900,36800,1916
20240829,143200,59583276450,36900,36900,37000,36850,2630
20240829,143100,59486187800,36950,36900,36950,36850,1586
20240829,143000,59427695950,36850,36850,36950,36850,1518
20240829,142900,59371730800,36900,36950,37000,36900,2362
20240829,142800,59284511100,36950,36800,37000,36750,15163
20240829,142700,58724720350,36700,36700,36850,36700,9458
20240829,142600,58376978600,36700,36650,36750,36650,2534
20240829,142500,58284008150,36650,36700,36700,36650,2371
20240829,142400,58197077450,36750,36700,36750,36650,4116
20240829,142300,58046004700,36650,36700,36700,36650,4048
20240829,142200,57897560650,36650,36750,36750,36650,8045
20240829,142100,57602334750,36700,36800,36850,36700,4271
20240829,142000,57445390700,36800,36850,36850,36750,2336
20240829,141900,57359466450,36800,36800,36850,36750,5334
20240829,141800,57163159150,36850,36800,36850,36750,3425
20240829,141700,57037165700,36800,36850,36850,36750,3411
20240829,141600,56911716900,36800,36800,36850,36700,2830
20240829,141500,56807646100,36800,36850,36850,36650,8047
20240829,141400,56512159400,36850,36850,36950,36700,13628
20240829,141300,56011042300,36900,37000,37050,36900,3914
20240829,141200,55866423550,36950,37000,37000,36900,4692
20240829,141100,55692979150,37000,36950,37000,36900,2693
20240829,141000,55593562450,36950,36850,37000,36850,3610
20240829,140900,55460417300,36850,36850,36950,36850,1532
20240829,140800,55403931550,36850,36900,36950,36800,3209
20240829,140700,55285556350,36850,36950,36950,36850,7209
20240829,140600,55019624300,37000,37000,37000,36950,2097
20240829,140500,54942097500,37050,37050,37100,37000,1783
20240829,140400,54876083450,37050,37000,37050,37000,2832
20240829,140300,54771229050,37000,37050,37050,37000,2368
20240829,140200,54683554100,37050,37100,37100,37050,2441
20240829,140100,54593094700,37100,37150,37150,37050,2361
20240829,140000,54505497350,37100,37200,37200,37100,2500
20240829,135900,54412629050,37150,37150,37200,37100,1637
20240829,135800,54351829900,37150,37200,37200,37100,1923
20240829,135700,54280372600,37150,37250,37300,37150,4673
20240829,135600,54106450600,37250,37200,37250,37200,4579
20240829,135500,53935928250,37200,37150,37250,37150,3470
20240829,135400,53806899800,37150,37050,37200,37050,9624
20240829,135300,53449461250,37050,36900,37050,36900,6488
20240829,135200,53209332050,36950,36900,36950,36850,4429
20240829,135100,53045968700,36850,36900,36950,36850,3399
20240829,135000,52920603750,36850,36900,36900,36800,2639
20240829,134900,52823298950,36900,36750,36900,36700,9481
20240829,134800,52474348000,36700,36700,36800,36700,3644
20240829,134700,52340442050,36700,36750,36800,36650,3279
20240829,134600,52220110050,36650,36850,36850,36550,26182
20240829,134500,51260196100,36700,36900,36900,36700,9835
20240829,134400,50898476100,36800,36850,36900,36800,4304
20240829,134300,50739955650,36800,36800,36900,36750,3056
20240829,134200,50627432200,36750,37000,37050,36700,22005
20240829,134100,49816862200,37000,37000,37050,37000,3113
20240829,134000,49701641950,37000,36850,37000,36800,7320
20240829,133900,49431582600,36800,36900,36900,36800,7904
20240829,133800,49140289700,36900,37000,37050,36850,12925
20240829,133700,48662923800,37000,37000,37000,36950,4598
20240829,133600,48492907150,37000,37050,37050,36950,5465
20240829,133500,48290754150,37000,37050,37050,37000,5008
20240829,133400,48105436800,37050,37100,37150,37000,9552
20240829,133300,47751426350,37150,37150,37200,37100,1231
20240829,133200,47705705000,37150,37200,37200,37100,895
20240829,133100,47672461800,37150,37150,37200,37100,897
20240829,133000,47639144350,37150,37150,37200,37100,1205
20240829,132900,47594364550,37150,37250,37250,37150,2648
20240829,132800,47495951750,37200,37200,37250,37150,1600
20240829,132700,47436432500,37200,37150,37200,37150,2644
20240829,132600,47338117150,37150,37100,37200,37100,2294
20240829,132500,47252908200,37100,37150,37150,37100,1611
20240829,132400,47193116000,37100,37200,37200,37100,2506
20240829,132300,47100014100,37200,37200,37250,37150,2098
20240829,132200,47021961300,37200,37250,37250,37150,955
20240829,132100,46986428700,37200,37200,37250,37150,1626
20240829,132000,46925947250,37250,37200,37250,37200,1606
20240829,131900,46866162950,37200,37200,37250,37150,1622
20240829,131800,46805823200,37150,37200,37200,37150,1629
20240829,131700,46745288250,37150,37200,37200,37150,1708
20240829,131600,46681773950,37200,37300,37300,37150,6735
20240829,131500,46430951100,37250,37300,37350,37250,2164
20240829,131400,46350249450,37300,37250,37300,37200,1860
20240829,131300,46280977000,37250,37250,37250,37200,3338
20240829,131200,46156645900,37200,37150,37300,37100,3960
20240829,131100,46009328650,37100,37150,37150,37100,1345
20240829,131000,45959411100,37150,37100,37150,37000,3103
20240829,130900,45844379800,37100,37050,37400,37000,2470
20240829,130800,45752674650,37200,37350,37350,36850,74647
20240829,130700,42987645400,37300,37300,37350,37250,985
20240829,130600,42950906650,37300,37450,37450,37300,2637
20240829,130500,42852412600,37450,37450,37450,37400,815
20240829,130400,42821905800,37450,37450,37450,37400,970
20240829,130300,42785580200,37450,37450,37450,37400,1245
20240829,130200,42738962650,37450,37350,37450,37350,1154
20240829,130100,42695803000,37350,37250,37350,37250,1194
20240829,130000,42651248950,37250,37250,37250,37150,1449
20240829,125900,42597317500,37200,37250,37300,37150,4476
20240829,125800,42430712000,37300,37300,37300,37200,2401
20240829,125700,42341254800,37300,37250,37300,37250,1654
20240829,125600,42279629050,37300,37300,37300,37250,522
20240829,125500,42260161400,37250,37300,37300,37250,6602
20240829,125400,42014040950,37300,37350,37400,37300,2630
20240829,125300,41915874800,37400,37400,37400,37350,1913
20240829,125200,41844406750,37400,37450,37450,37350,868
20240829,125100,41811940050,37400,37400,37450,37400,612
20240829,125000,41789044450,37400,37500,37500,37400,1178
20240829,124900,41744955000,37450,37500,37550,37450,1805
20240829,124800,41677306450,37500,37500,37550,37400,2169
20240829,124700,41596069900,37500,37500,37550,37450,2728
20240829,124600,41493681800,37500,37550,37600,37500,3028
20240829,124500,41380070100,37550,37550,37600,37500,3058
20240829,124400,41265265050,37550,37550,37600,37500,1218
20240829,124300,41219524900,37550,37450,37550,37450,2028
20240829,124200,41143488350,37450,37450,37500,37400,1571
20240829,124100,41084682050,37450,37400,37450,37350,810
20240829,124000,41054390600,37450,37350,37450,37350,1000
20240829,123900,41017007500,37350,37400,37400,37350,1433
20240829,123800,40963426050,37350,37350,37400,37350,1226
20240829,123700,40917617200,37350,37350,37400,37300,2415
20240829,123600,40827379300,37350,37150,37400,37150,7324
20240829,123500,40554483450,37150,37200,37200,37150,4483
20240829,123400,40387858850,37150,37250,37250,37150,3350
20240829,123300,40263226850,37200,37250,37250,37200,938
20240829,123200,40228321300,37250,37200,37250,37150,1757
20240829,123100,40162959500,37200,37150,37300,37150,4211
20240829,123000,40006423650,37150,37300,37300,37100,35876
20240829,122900,38671833700,37300,37350,37350,37250,4839
20240829,122800,38491332100,37300,37300,37350,37300,753
20240829,122700,38463239700,37300,37350,37400,37300,2996
20240829,122600,38351423150,37400,37400,37400,37350,1013
20240829,122500,38313581000,37400,37350,37400,37300,1474
20240829,122400,38258523950,37350,37300,37400,37250,2011
20240829,122300,38183451700,37300,37250,37350,37200,5509
20240829,122200,37978191850,37250,37450,37450,37250,37136
20240829,122100,36592573600,37400,37450,37500,37400,7931
20240829,122000,36295598350,37500,37500,37550,37450,12972
20240829,121900,35809245150,37500,37500,37550,37500,728
20240829,121800,35781933050,37500,37550,37550,37500,2930
20240829,121700,35672027750,37550,37550,37600,37500,1462
20240829,121600,35617138450,37600,37600,37650,37550,2930
20240829,121500,35507025800,37600,37550,37600,37550,1021
20240829,121400,35468641800,37600,37550,37600,37550,1833
20240829,121300,35399796000,37550,37600,37650,37550,5526
20240829,121200,35192178150,37600,37650,37700,37600,4537
20240829,121100,35021440350,37650,37650,37700,37650,527
20240829,121000,35001598050,37650,37700,37700,37650,1110
20240829,120900,34959796750,37650,37700,37700,37650,300
20240829,120800,34948496600,37700,37700,37700,37650,600
20240829,120700,34925889800,37750,37700,37750,37700,620
20240829,120600,34902514750,37750,37700,37750,37700,429
20240829,120500,34886338250,37700,37700,37750,37650,1326
20240829,120400,34836364600,37700,37700,37700,37650,760
20240829,120300,34807716350,37700,37650,37750,37650,1562
20240829,120200,34748818100,37700,37800,37800,37650,8336
20240829,120100,34434500800,37750,37800,37800,37750,403
20240829,120000,34419272650,37800,37850,37850,37750,945
20240829,115900,34383554950,37800,37800,37850,37750,2833
20240829,115800,34276476950,37800,37750,37800,37700,1607
20240829,115700,34215810350,37750,37750,37750,37700,652
20240829,115600,34191211750,37750,37750,37750,37700,377
20240829,115500,34176982200,37700,37750,37750,37700,703
20240829,115400,34150460500,37750,37750,37750,37700,849
20240829,115300,34118420850,37700,37750,37750,37700,1042
20240829,115200,34079093500,37700,37700,37750,37700,634
20240829,115100,34055182350,37700,37700,37750,37700,633
20240829,115000,34031291350,37700,37700,37800,37700,867
20240829,114900,33998572650,37700,37700,37750,37650,2330
20240829,114800,33910729600,37750,37700,37750,37700,1120
20240829,114700,33868456700,37750,37650,37750,37650,1635
20240829,114600,33806824800,37650,37650,37700,37650,2230
20240829,114500,33722783350,37650,37650,37700,37650,292
20240829,114400,33711787600,37650,37600,37650,37600,842
20240829,114300,33680090600,37600,37600,37650,37600,570
20240829,114200,33658655450,37600,37650,37700,37550,2108
20240829,114100,33579391400,37650,37650,37650,37600,637
20240829,114000,33555431200,37650,37600,37650,37600,1077
20240829,113900,33514903500,37600,37600,37650,37550,1570
20240829,113800,33455882100,37550,37700,37750,37550,8036
20240829,113700,33153296800,37750,37800,37800,37700,577
20240829,113600,33131523750,37750,37800,37850,37750,4085
20240829,113500,32977219850,37800,37750,37800,37750,1140
20240829,113400,32934151450,37750,37700,37750,37650,1778
20240829,113300,32867056450,37700,37650,37700,37650,610
20240829,113200,32844066800,37650,37650,37750,37600,1928
20240829,113100,32771459750,37650,37700,37700,37600,1413
20240829,113000,32718257600,37700,37650,37700,37600,968
20240829,112900,32681801150,37650,37600,37700,37550,1427
20240829,112800,32628102050,37600,37600,37600,37500,1695
20240829,112700,32564387200,37600,37500,37600,37500,2896
20240829,112600,32455687600,37600,37600,37600,37550,3513
20240829,112500,32323767050,37550,37600,37600,37550,1547
20240829,112400,32265640200,37550,37650,37650,37550,3767
20240829,112300,32123967100,37650,37550,37650,37550,717
20240829,112200,32097005350,37600,37500,37600,37500,2085
20240829,112100,32018691400,37550,37550,37550,37500,1843
20240829,112000,31949529450,37550,37550,37600,37500,2592
20240829,111900,31852239500,37550,37600,37600,37550,1291
20240829,111800,31803750650,37550,37600,37650,37550,2130
20240829,111700,31723706750,37600,37500,37600,37500,2328
20240829,111600,31636282100,37600,37500,37600,37450,4920
20240829,111500,31451761450,37450,37650,37650,37450,10522
20240829,111400,31057144850,37650,37600,37700,37500,4829
20240829,111300,30875794650,37650,37700,37700,37550,5102
20240829,111200,30683976350,37600,37600,37650,37600,1994
20240829,111100,30608958500,37600,37700,37700,37600,2239
20240829,111000,30524604800,37700,37700,37750,37600,1699
20240829,110900,30460618950,37700,37500,37750,37500,13470
20240829,110800,29953952300,37500,37650,37650,37450,36223
20240829,110700,28595458150,37650,37700,37700,37500,26087
20240829,110600,27615239300,37650,37700,37750,37650,2124
20240829,110500,27535191950,37700,37750,37750,37650,1421
20240829,110400,27481646400,37750,37700,37750,37700,2871
20240829,110300,27373384900,37650,37700,37750,37650,13959
20240829,110200,26847456400,37700,37750,37750,37700,4157
20240829,110100,26690664100,37750,37800,37800,37700,8245
20240829,110000,26379420200,37850,37800,37850,37750,6067
20240829,105900,26150117400,37800,37900,37900,37800,12441
20240829,105800,25679759200,37900,37900,37900,37850,2246
20240829,105700,25594720450,37850,37850,37900,37850,2407
20240829,105600,25503610900,37850,37900,37900,37850,3273
20240829,105500,25379694050,37900,37900,38000,37900,1266
20240829,105400,25331690200,38000,37950,38000,37850,1163
20240829,105300,25287596950,37900,37850,37950,37850,3134
20240829,105200,25168808800,37900,37950,37950,37800,6425
20240829,105100,24925670450,37800,38000,38100,37800,6441
20240829,105000,24681703800,38000,37900,38000,37800,1368
20240829,104900,24629841700,37800,37950,37950,37800,11255
20240829,104800,24203739300,37950,37900,37950,37850,865
20240829,104700,24170927600,37950,37900,38000,37800,12701
20240829,104600,23689988150,37900,37850,37950,37850,701
20240829,104500,23663413550,37850,37850,37950,37800,5588
20240829,104400,23451970600,37850,37900,37950,37850,10834
20240829,104300,23041523400,37900,37900,37900,37850,6499
20240829,104200,22795456100,37900,38000,38000,37900,3487
20240829,104100,22663182250,37950,37900,37950,37850,5175
20240829,104000,22467113550,37900,38050,38050,37850,13294
20240829,103900,21962931500,38050,38000,38050,37950,1277
20240829,103800,21914440700,37950,38000,38050,37900,7421
20240829,103700,21632719750,37950,38000,38000,37900,10388
20240829,103600,21238711300,38000,37950,38000,37900,5356
20240829,103500,21035638750,37950,38000,38000,37900,9403
20240829,103400,20678791700,37950,38100,38100,37950,6652
20240829,103300,20426002300,38100,38050,38100,38000,2291
20240829,103200,20338875550,38050,38000,38050,38000,2009
20240829,103100,20262528450,38000,38150,38200,37900,37360
20240829,103000,18841642150,38150,38300,38350,38150,9450
20240829,102900,18480247950,38350,38350,38350,38300,894
20240829,102800,18445975900,38300,38350,38400,38300,3367
20240829,102700,18316888600,38350,38400,38400,38350,1179
20240829,102600,18271667600,38400,38350,38400,38350,419
20240829,102500,18255596950,38350,38350,38400,38350,675
20240829,102400,18229702350,38350,38400,38400,38350,1980
20240829,102300,18153768900,38400,38350,38400,38350,321
20240829,102200,18141444050,38350,38450,38450,38350,1749
20240829,102100,18074329300,38400,38400,38450,38350,3610
20240829,102000,17935714750,38450,38350,38450,38300,2590
20240829,101900,17836361300,38350,38350,38400,38350,3239
20240829,101800,17712145100,38350,38400,38400,38350,2939
20240829,101700,17599300950,38400,38450,38500,38400,1073
20240829,101600,17558089750,38450,38500,38500,38450,1151
20240829,101500,17513832300,38500,38500,38500,38450,560
20240829,101400,17492281600,38500,38450,38500,38450,1475
20240829,101300,17435545250,38450,38450,38500,38450,818
20240829,101200,17404074750,38450,38550,38600,38450,5343
20240829,101100,17198384250,38600,38550,38600,38500,2977
20240829,101000,17083613850,38600,38700,38700,38600,4139
20240829,100900,16923815300,38700,38700,38750,38650,666
20240829,100800,16898049250,38700,38750,38750,38650,3080
20240829,100700,16778991850,38750,38650,38750,38650,972
20240829,100600,16741389350,38700,38850,38850,38650,5267
20240829,100500,16537348450,38850,38800,38850,38800,677
20240829,100400,16511074200,38800,38800,38800,38750,295
20240829,100300,16499633450,38800,38800,38900,38800,913
20240829,100200,16464178750,38800,38850,38900,38750,4969
20240829,100100,16271241850,38900,39000,39050,38850,8435
20240829,100000,15942489050,38950,38950,39000,38900,3686
20240829,095900,15798928950,38950,38850,39000,38800,4352
20240829,095800,15629653250,38850,38800,38850,38800,1753
20240829,095700,15561555750,38850,38750,38850,38700,3406
20240829,095600,15429433800,38750,38750,38800,38700,2684
20240829,095500,15325493800,38750,38750,38800,38750,1508
20240829,095400,15267048450,38750,38750,38800,38700,2739
20240829,095300,15160912100,38750,38650,38750,38650,2921
20240829,095200,15047792700,38650,38650,38700,38600,1421
20240829,095100,14992874200,38650,38650,38650,38550,1477
20240829,095000,14935867000,38600,38650,38650,38550,3367
20240829,094900,14805936950,38650,38600,38650,38600,1220
20240829,094800,14758812950,38650,38600,38650,38550,647
20240829,094700,14733830800,38600,38550,38600,38500,2580
20240829,094600,14634309200,38600,38550,38600,38500,905
20240829,094500,14599418900,38600,38550,38600,38450,4231
20240829,094400,14436472650,38550,38600,38650,38550,1350
20240829,094300,14384374200,38600,38600,38650,38600,791
20240829,094200,14353816850,38650,38550,38650,38550,934
20240829,094100,14317771100,38550,38550,38600,38500,1571
20240829,094000,14257184300,38550,38650,38650,38550,1488
20240829,093900,14199773500,38600,38600,38650,38550,906
20240829,093800,14164799050,38550,38650,38650,38550,3423
20240829,093700,14032609200,38650,38500,38650,38500,2916
20240829,093600,13920122200,38550,38550,38650,38500,6470
20240829,093500,13670408600,38550,38350,38550,38300,13235
20240829,093400,13161296600,38350,38350,38350,38300,1672
20240829,093300,13097201650,38350,38350,38350,38300,1662
20240829,093200,13033532400,38300,38300,38350,38250,3337
20240829,093100,12905700250,38250,38350,38400,38250,1226
20240829,093000,12858727650,38400,38200,38450,38200,7027
20240829,092900,12588991200,38250,38150,38250,38150,3072
20240829,092800,12471646400,38200,38150,38200,38150,2192
20240829,092700,12387974050,38150,38200,38200,38100,2962
20240829,092600,12274988850,38200,38250,38300,38150,3520
20240829,092500,12140551050,38250,38400,38400,38050,16759
20240829,092400,11500931200,38400,38350,38400,38350,5938
20240829,092300,11273010100,38400,38150,38400,38150,7793
20240829,092200,10974440450,38200,38150,38250,38150,6375
20240829,092100,10730929100,38100,37900,38200,37900,12002
20240829,092000,10274668150,37900,38000,38000,37850,15540
20240829,091900,9685300550,38000,37950,38100,37950,11767
20240829,091800,9238256150,37950,38200,38200,37950,21816
20240829,091700,8408549100,38150,38300,38300,38150,9191
20240829,091600,8057329450,38250,38300,38350,38250,4044
20240829,091500,7902546700,38300,38350,38400,38300,3341
20240829,091400,7774482700,38350,38200,38400,38050,15616
20240829,091300,7178295600,38150,38350,38400,38150,7089
20240829,091200,6907218200,38350,38350,38500,38000,40352
20240829,091100,5366952350,38350,38500,38550,38250,23493
20240829,091000,4465247800,38450,38600,38600,38450,3840
20240829,090900,4317353500,38500,38650,38650,38500,3269
20240829,090800,4191192850,38600,38550,38700,38450,3015
20240829,090700,4074915400,38600,38600,38650,38450,5269
20240829,090600,3872015950,38550,38750,38800,38500,6420
20240829,090500,3624151200,38800,38900,38950,38700,10202
20240829,090400,3227752000,38900,38650,38900,38500,6188
20240829,090300,2988179750,38600,38350,38650,38300,9463
20240829,090200,2624168550,38350,38550,38550,38250,32458
20240829,090100,1380175750,38550,38500,38650,38400,8961
20240829,090000,1035125750,38450,38750,38800,38450,26574