KissMeData/271560/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,205600,17385267800,92500,92500,92500,92500,3537
20240829,205500,17385267800,92500,92500,92500,92500,0
20240829,205400,17385267800,92500,92500,92500,92500,0
20240829,205300,17385267800,92500,92500,92500,92500,0
20240829,205200,17385267800,92500,92500,92500,92500,0
20240829,205100,17385267800,92500,92500,92500,92500,0
20240829,205000,17385267800,92500,92500,92500,92500,0
20240829,204900,17385267800,92500,92500,92500,92500,0
20240829,204800,17385267800,92500,92500,92500,92500,0
20240829,204700,17385267800,92500,92500,92500,92500,0
20240829,204600,17385267800,92500,92500,92500,92500,0
20240829,204500,17385267800,92500,92500,92500,92500,0
20240829,204400,17385267800,92500,92500,92500,92500,0
20240829,204300,17385267800,92500,92500,92500,92500,0
20240829,204200,17385267800,92500,92500,92500,92500,0
20240829,204100,17385267800,92500,92500,92500,92500,0
20240829,204000,17385267800,92500,92500,92500,92500,0
20240829,203900,17385267800,92500,92500,92500,92500,0
20240829,203800,17385267800,92500,92500,92500,92500,0
20240829,203700,17385267800,92500,92500,92500,92500,0
20240829,203600,17385267800,92500,92500,92500,92500,0
20240829,203500,17385267800,92500,92500,92500,92500,0
20240829,203400,17385267800,92500,92500,92500,92500,0
20240829,203300,17385267800,92500,92500,92500,92500,0
20240829,203200,17385267800,92500,92500,92500,92500,0
20240829,203100,17385267800,92500,92500,92500,92500,0
20240829,203000,17385267800,92500,92500,92500,92500,0
20240829,202900,17385267800,92500,92500,92500,92500,0
20240829,202800,17385267800,92500,92500,92500,92500,0
20240829,202700,17385267800,92500,92500,92500,92500,0
20240829,202600,17385267800,92500,92500,92500,92500,3537
20240829,202500,17385267800,92500,92500,92500,92500,0
20240829,202400,17385267800,92500,92500,92500,92500,0
20240829,202300,17385267800,92500,92500,92500,92500,0
20240829,202200,17385267800,92500,92500,92500,92500,0
20240829,202100,17385267800,92500,92500,92500,92500,0
20240829,202000,17385267800,92500,92500,92500,92500,0
20240829,201900,17385267800,92500,92500,92500,92500,0
20240829,201800,17385267800,92500,92500,92500,92500,0
20240829,201700,17385267800,92500,92500,92500,92500,0
20240829,201600,17385267800,92500,92500,92500,92500,0
20240829,201500,17385267800,92500,92500,92500,92500,0
20240829,201400,17385267800,92500,92500,92500,92500,0
20240829,201300,17385267800,92500,92500,92500,92500,0
20240829,201200,17385267800,92500,92500,92500,92500,0
20240829,201100,17385267800,92500,92500,92500,92500,0
20240829,201000,17385267800,92500,92500,92500,92500,0
20240829,200900,17385267800,92500,92500,92500,92500,0
20240829,200800,17385267800,92500,92500,92500,92500,0
20240829,200700,17385267800,92500,92500,92500,92500,0
20240829,200600,17385267800,92500,92500,92500,92500,0
20240829,200500,17385267800,92500,92500,92500,92500,0
20240829,200400,17385267800,92500,92500,92500,92500,0
20240829,200300,17385267800,92500,92500,92500,92500,0
20240829,200200,17385267800,92500,92500,92500,92500,0
20240829,200100,17385267800,92500,92500,92500,92500,0
20240829,200000,17385267800,92500,92500,92500,92500,0
20240829,195900,17385267800,92500,92500,92500,92500,0
20240829,195800,17385267800,92500,92500,92500,92500,0
20240829,195700,17385267800,92500,92500,92500,92500,0
20240829,195600,17385267800,92500,92500,92500,92500,3537
20240829,195500,17385267800,92500,92500,92500,92500,0
20240829,195400,17385267800,92500,92500,92500,92500,0
20240829,195300,17385267800,92500,92500,92500,92500,0
20240829,195200,17385267800,92500,92500,92500,92500,0
20240829,195100,17385267800,92500,92500,92500,92500,0
20240829,195000,17385267800,92500,92500,92500,92500,0
20240829,194900,17385267800,92500,92500,92500,92500,0
20240829,194800,17385267800,92500,92500,92500,92500,0
20240829,194700,17385267800,92500,92500,92500,92500,0
20240829,194600,17385267800,92500,92500,92500,92500,0
20240829,194500,17385267800,92500,92500,92500,92500,0
20240829,194400,17385267800,92500,92500,92500,92500,0
20240829,194300,17385267800,92500,92500,92500,92500,0
20240829,194200,17385267800,92500,92500,92500,92500,0
20240829,194100,17385267800,92500,92500,92500,92500,0
20240829,194000,17385267800,92500,92500,92500,92500,0
20240829,193900,17385267800,92500,92500,92500,92500,0
20240829,193800,17385267800,92500,92500,92500,92500,0
20240829,193700,17385267800,92500,92500,92500,92500,0
20240829,193600,17385267800,92500,92500,92500,92500,0
20240829,193500,17385267800,92500,92500,92500,92500,0
20240829,193400,17385267800,92500,92500,92500,92500,0
20240829,193300,17385267800,92500,92500,92500,92500,0
20240829,193200,17385267800,92500,92500,92500,92500,0
20240829,193100,17385267800,92500,92500,92500,92500,0
20240829,193000,17385267800,92500,92500,92500,92500,0
20240829,192900,17385267800,92500,92500,92500,92500,0
20240829,192800,17385267800,92500,92500,92500,92500,0
20240829,192700,17385267800,92500,92500,92500,92500,0
20240829,192600,17385267800,92500,92500,92500,92500,3537
20240829,192500,17385267800,92500,92500,92500,92500,0
20240829,192400,17385267800,92500,92500,92500,92500,0
20240829,192300,17385267800,92500,92500,92500,92500,0
20240829,192200,17385267800,92500,92500,92500,92500,0
20240829,192100,17385267800,92500,92500,92500,92500,0
20240829,192000,17385267800,92500,92500,92500,92500,0
20240829,191900,17385267800,92500,92500,92500,92500,0
20240829,191800,17385267800,92500,92500,92500,92500,0
20240829,191700,17385267800,92500,92500,92500,92500,0
20240829,191600,17385267800,92500,92500,92500,92500,0
20240829,191500,17385267800,92500,92500,92500,92500,0
20240829,191400,17385267800,92500,92500,92500,92500,0
20240829,191300,17385267800,92500,92500,92500,92500,0
20240829,191200,17385267800,92500,92500,92500,92500,0
20240829,191100,17385267800,92500,92500,92500,92500,0
20240829,191000,17385267800,92500,92500,92500,92500,0
20240829,190900,17385267800,92500,92500,92500,92500,0
20240829,190800,17385267800,92500,92500,92500,92500,0
20240829,190700,17385267800,92500,92500,92500,92500,0
20240829,190600,17385267800,92500,92500,92500,92500,0
20240829,190500,17385267800,92500,92500,92500,92500,0
20240829,190400,17385267800,92500,92500,92500,92500,0
20240829,190300,17385267800,92500,92500,92500,92500,0
20240829,190200,17385267800,92500,92500,92500,92500,0
20240829,190100,17385267800,92500,92500,92500,92500,0
20240829,190000,17385267800,92500,92500,92500,92500,0
20240829,185900,17385267800,92500,92500,92500,92500,0
20240829,185800,17385267800,92500,92500,92500,92500,0
20240829,185700,17385267800,92500,92500,92500,92500,0
20240829,185600,17385267800,92500,92500,92500,92500,3537
20240829,185500,17385267800,92500,92500,92500,92500,0
20240829,185400,17385267800,92500,92500,92500,92500,0
20240829,185300,17385267800,92500,92500,92500,92500,0
20240829,185200,17385267800,92500,92500,92500,92500,0
20240829,185100,17385267800,92500,92500,92500,92500,0
20240829,185000,17385267800,92500,92500,92500,92500,0
20240829,184900,17385267800,92500,92500,92500,92500,0
20240829,184800,17385267800,92500,92500,92500,92500,0
20240829,184700,17385267800,92500,92500,92500,92500,0
20240829,184600,17385267800,92500,92500,92500,92500,0
20240829,184500,17385267800,92500,92500,92500,92500,0
20240829,184400,17385267800,92500,92500,92500,92500,0
20240829,184300,17385267800,92500,92500,92500,92500,0
20240829,184200,17385267800,92500,92500,92500,92500,0
20240829,184100,17385267800,92500,92500,92500,92500,0
20240829,184000,17385267800,92500,92500,92500,92500,0
20240829,183900,17385267800,92500,92500,92500,92500,0
20240829,183800,17385267800,92500,92500,92500,92500,0
20240829,183700,17385267800,92500,92500,92500,92500,0
20240829,183600,17385267800,92500,92500,92500,92500,0
20240829,183500,17385267800,92500,92500,92500,92500,0
20240829,183400,17385267800,92500,92500,92500,92500,0
20240829,183300,17385267800,92500,92500,92500,92500,0
20240829,183200,17385267800,92500,92500,92500,92500,0
20240829,183100,17385267800,92500,92500,92500,92500,0
20240829,183000,17385267800,92500,92500,92500,92500,0
20240829,182900,17385267800,92500,92500,92500,92500,0
20240829,182800,17385267800,92500,92500,92500,92500,0
20240829,182700,17385267800,92500,92500,92500,92500,0
20240829,182600,17385267800,92500,92500,92500,92500,3537
20240829,182500,17385267800,92500,92500,92500,92500,0
20240829,182400,17385267800,92500,92500,92500,92500,0
20240829,182300,17385267800,92500,92500,92500,92500,0
20240829,182200,17385267800,92500,92500,92500,92500,0
20240829,182100,17385267800,92500,92500,92500,92500,0
20240829,182000,17385267800,92500,92500,92500,92500,0
20240829,181900,17385267800,92500,92500,92500,92500,0
20240829,181800,17385267800,92500,92500,92500,92500,0
20240829,181700,17385267800,92500,92500,92500,92500,0
20240829,181600,17385267800,92500,92500,92500,92500,0
20240829,181500,17385267800,92500,92500,92500,92500,0
20240829,181400,17385267800,92500,92500,92500,92500,0
20240829,181300,17385267800,92500,92500,92500,92500,0
20240829,181200,17385267800,92500,92500,92500,92500,0
20240829,181100,17385267800,92500,92500,92500,92500,0
20240829,181000,17385267800,92500,92500,92500,92500,0
20240829,180900,17385267800,92500,92500,92500,92500,0
20240829,180800,17385267800,92500,92500,92500,92500,0
20240829,180700,17385267800,92500,92500,92500,92500,0
20240829,180600,17385267800,92500,92500,92500,92500,0
20240829,180500,17385267800,92500,92500,92500,92500,0
20240829,180400,17385267800,92500,92500,92500,92500,0
20240829,180300,17385267800,92500,92500,92500,92500,0
20240829,180200,17385267800,92500,92500,92500,92500,0
20240829,180100,17385267800,92500,92500,92500,92500,0
20240829,180000,17385267800,92500,92500,92500,92500,0
20240829,175900,17385267800,92500,92500,92500,92500,0
20240829,175800,17385267800,92500,92500,92500,92500,0
20240829,175700,17385267800,92500,92500,92500,92500,0
20240829,175600,17385267800,92500,92500,92500,92500,3537
20240829,175500,17385267800,92500,92500,92500,92500,0
20240829,175400,17385267800,92500,92500,92500,92500,0
20240829,175300,17385267800,92500,92500,92500,92500,0
20240829,175200,17385267800,92500,92500,92500,92500,0
20240829,175100,17385267800,92500,92500,92500,92500,0
20240829,175000,17385267800,92500,92500,92500,92500,0
20240829,174900,17385267800,92500,92500,92500,92500,0
20240829,174800,17385267800,92500,92500,92500,92500,0
20240829,174700,17385267800,92500,92500,92500,92500,0
20240829,174600,17385267800,92500,92500,92500,92500,0
20240829,174500,17385267800,92500,92500,92500,92500,0
20240829,174400,17385267800,92500,92500,92500,92500,0
20240829,174300,17385267800,92500,92500,92500,92500,0
20240829,174200,17385267800,92500,92500,92500,92500,0
20240829,174100,17385267800,92500,92500,92500,92500,0
20240829,174000,17385267800,92500,92500,92500,92500,0
20240829,173900,17385267800,92500,92500,92500,92500,0
20240829,173800,17385267800,92500,92500,92500,92500,0
20240829,173700,17385267800,92500,92500,92500,92500,0
20240829,173600,17385267800,92500,92500,92500,92500,0
20240829,173500,17385267800,92500,92500,92500,92500,0
20240829,173400,17385267800,92500,92500,92500,92500,0
20240829,173300,17385267800,92500,92500,92500,92500,0
20240829,173200,17385267800,92500,92500,92500,92500,0
20240829,173100,17385267800,92500,92500,92500,92500,0
20240829,173000,17385267800,92500,92500,92500,92500,0
20240829,172900,17385267800,92500,92500,92500,92500,0
20240829,172800,17385267800,92500,92500,92500,92500,0
20240829,172700,17385267800,92500,92500,92500,92500,0
20240829,172600,17385267800,92500,92500,92500,92500,3537
20240829,172500,17385267800,92500,92500,92500,92500,0
20240829,172400,17385267800,92500,92500,92500,92500,0
20240829,172300,17385267800,92500,92500,92500,92500,0
20240829,172200,17385267800,92500,92500,92500,92500,0
20240829,172100,17385267800,92500,92500,92500,92500,0
20240829,172000,17385267800,92500,92500,92500,92500,0
20240829,171900,17385267800,92500,92500,92500,92500,0
20240829,171800,17385267800,92500,92500,92500,92500,0
20240829,171700,17385267800,92500,92500,92500,92500,0
20240829,171600,17385267800,92500,92500,92500,92500,0
20240829,171500,17385267800,92500,92500,92500,92500,0
20240829,171400,17385267800,92500,92500,92500,92500,0
20240829,171300,17385267800,92500,92500,92500,92500,0
20240829,171200,17385267800,92500,92500,92500,92500,0
20240829,171100,17385267800,92500,92500,92500,92500,0
20240829,171000,17385267800,92500,92500,92500,92500,0
20240829,170900,17385267800,92500,92500,92500,92500,0
20240829,170800,17385267800,92500,92500,92500,92500,0
20240829,170700,17385267800,92500,92500,92500,92500,0
20240829,170600,17385267800,92500,92500,92500,92500,0
20240829,170500,17385267800,92500,92500,92500,92500,0
20240829,170400,17385267800,92500,92500,92500,92500,0
20240829,170300,17385267800,92500,92500,92500,92500,0
20240829,170200,17385267800,92500,92500,92500,92500,0
20240829,170100,17385267800,92500,92500,92500,92500,0
20240829,170000,17385267800,92500,92500,92500,92500,0
20240829,165900,17385267800,92500,92500,92500,92500,0
20240829,165800,17385267800,92500,92500,92500,92500,0
20240829,165700,17385267800,92500,92500,92500,92500,0
20240829,165600,17385267800,92500,92500,92500,92500,3537
20240829,165500,17385267800,92500,92500,92500,92500,0
20240829,165400,17385267800,92500,92500,92500,92500,0
20240829,165300,17385267800,92500,92500,92500,92500,0
20240829,165200,17385267800,92500,92500,92500,92500,0
20240829,165100,17385267800,92500,92500,92500,92500,0
20240829,165000,17385267800,92500,92500,92500,92500,0
20240829,164900,17385267800,92500,92500,92500,92500,0
20240829,164800,17385267800,92500,92500,92500,92500,0
20240829,164700,17385267800,92500,92500,92500,92500,0
20240829,164600,17385267800,92500,92500,92500,92500,0
20240829,164500,17385267800,92500,92500,92500,92500,0
20240829,164400,17385267800,92500,92500,92500,92500,0
20240829,164300,17385267800,92500,92500,92500,92500,0
20240829,164200,17385267800,92500,92500,92500,92500,0
20240829,164100,17385267800,92500,92500,92500,92500,0
20240829,164000,17385267800,92500,92500,92500,92500,0
20240829,163900,17385267800,92500,92500,92500,92500,0
20240829,163800,17385267800,92500,92500,92500,92500,0
20240829,163700,17385267800,92500,92500,92500,92500,0
20240829,163600,17385267800,92500,92500,92500,92500,0
20240829,163500,17385267800,92500,92500,92500,92500,0
20240829,163400,17385267800,92500,92500,92500,92500,0
20240829,163300,17385267800,92500,92500,92500,92500,0
20240829,163200,17385267800,92500,92500,92500,92500,0
20240829,163100,17385267800,92500,92500,92500,92500,0
20240829,163000,17385267800,92500,92500,92500,92500,0
20240829,162900,17385267800,92500,92500,92500,92500,0
20240829,162800,17385267800,92500,92500,92500,92500,0
20240829,162700,17385267800,92500,92500,92500,92500,0
20240829,162600,17385267800,92500,92500,92500,92500,3537
20240829,162500,17385267800,92500,92500,92500,92500,0
20240829,162400,17385267800,92500,92500,92500,92500,0
20240829,162300,17385267800,92500,92500,92500,92500,0
20240829,162200,17385267800,92500,92500,92500,92500,0
20240829,162100,17385267800,92500,92500,92500,92500,0
20240829,162000,17385267800,92500,92500,92500,92500,0
20240829,161900,17385267800,92500,92500,92500,92500,0
20240829,161800,17385267800,92500,92500,92500,92500,0
20240829,161700,17385267800,92500,92500,92500,92500,0
20240829,161600,17385267800,92500,92500,92500,92500,0
20240829,161500,17385267800,92500,92500,92500,92500,0
20240829,161400,17385267800,92500,92500,92500,92500,0
20240829,161300,17385267800,92500,92500,92500,92500,0
20240829,161200,17385267800,92500,92500,92500,92500,0
20240829,161100,17385267800,92500,92500,92500,92500,0
20240829,161000,17385267800,92500,92500,92500,92500,0
20240829,160900,17385267800,92500,92500,92500,92500,0
20240829,160800,17385267800,92500,92500,92500,92500,0
20240829,160700,17385267800,92500,92500,92500,92500,0
20240829,160600,17385267800,92500,92500,92500,92500,0
20240829,160500,17385267800,92500,92500,92500,92500,0
20240829,160400,17385267800,92500,92500,92500,92500,0
20240829,160300,17385267800,92500,92500,92500,92500,0
20240829,160200,17385267800,92500,92500,92500,92500,0
20240829,160100,17385267800,92500,92500,92500,92500,0
20240829,160000,17385267800,92500,92500,92500,92500,0
20240829,155900,17385267800,92500,92500,92500,92500,0
20240829,155800,17385267800,92500,92500,92500,92500,0
20240829,155700,17385267800,92500,92500,92500,92500,0
20240829,155600,17385267800,92500,92500,92500,92500,3537
20240829,155500,17385267800,92500,92500,92500,92500,0
20240829,155400,17385267800,92500,92500,92500,92500,0
20240829,155300,17385267800,92500,92500,92500,92500,0
20240829,155200,17385267800,92500,92500,92500,92500,0
20240829,155100,17385267800,92500,92500,92500,92500,0
20240829,155000,17385267800,92500,92500,92500,92500,0
20240829,154900,17385267800,92500,92500,92500,92500,0
20240829,154800,17385267800,92500,92500,92500,92500,0
20240829,154700,17385267800,92500,92500,92500,92500,0
20240829,154600,17385267800,92500,92500,92500,92500,0
20240829,154500,17385267800,92500,92500,92500,92500,0
20240829,154400,17385267800,92500,92500,92500,92500,0
20240829,154300,17385267800,92500,92500,92500,92500,0
20240829,154200,17385267800,92500,92500,92500,92500,0
20240829,154100,17385267800,92500,92500,92500,92500,0
20240829,154000,17385267800,92500,92500,92500,92500,0
20240829,153900,17385267800,92500,92500,92500,92500,0
20240829,153800,17385267800,92500,92500,92500,92500,0
20240829,153700,17385267800,92500,92500,92500,92500,0
20240829,153600,17385267800,92500,92500,92500,92500,0
20240829,153500,17385267800,92500,92500,92500,92500,0
20240829,153400,17385267800,92500,92500,92500,92500,0
20240829,153300,17385267800,92500,92500,92500,92500,0
20240829,153200,17385267800,92500,92500,92500,92500,0
20240829,153100,17385267800,92500,92500,92500,92500,0
20240829,153000,17385267800,92500,92500,92500,92500,3537
20240829,152900,17058095300,92600,92600,92600,92600,0
20240829,152800,17058095300,92600,92600,92600,92600,0
20240829,152700,17058095300,92600,92600,92600,92600,0
20240829,152600,17058095300,92600,92600,92600,92600,0
20240829,152500,17058095300,92600,92600,92600,92600,0
20240829,152400,17058095300,92600,92600,92600,92600,0
20240829,152300,17058095300,92600,92600,92600,92600,0
20240829,152200,17058095300,92600,92600,92600,92600,0
20240829,152100,17058095300,92600,92600,92600,92600,0
20240829,152000,17058095300,92600,92600,92600,92600,0
20240829,151900,17058095300,92600,92600,92700,92500,67
20240829,151800,17051888500,92700,92500,92700,92500,569
20240829,151700,16999241800,92600,92600,92600,92600,467
20240829,151600,16955997600,92600,92500,92600,92400,380
20240829,151500,16920843500,92500,92600,92600,92400,1803
20240829,151400,16754127200,92500,92600,92600,92500,633
20240829,151300,16695572900,92500,92600,92600,92500,509
20240829,151200,16648481500,92600,92500,92600,92500,1077
20240829,151100,16548856300,92500,92600,92600,92500,33
20240829,151000,16545801300,92600,92600,92700,92500,279
20240829,150900,16519967200,92500,92600,92700,92500,1069
20240829,150800,16421064600,92700,92600,92700,92600,470
20240829,150700,16377508900,92600,92600,92700,92600,72
20240829,150600,16370841300,92600,92600,92700,92600,875
20240829,150500,16289816000,92600,92700,92700,92600,54
20240829,150400,16284811700,92600,92700,92800,92600,3081
20240829,150300,15999385600,92800,92800,92800,92700,85
20240829,150200,15991497900,92800,92700,92900,92700,640
20240829,150100,15932107400,92800,92800,92800,92700,97
20240829,150000,15923107000,92700,92700,92800,92600,301
20240829,145900,15895198100,92600,92800,92800,92600,1412
20240829,145800,15764301800,92800,92800,92800,92700,340
20240829,145700,15732766100,92800,92800,92800,92700,278
20240829,145600,15706976900,92700,92500,92800,92500,422
20240829,145500,15667890000,92500,92500,92600,92500,216
20240829,145400,15647903800,92500,92600,92800,92500,268
20240829,145300,15623081200,92600,92700,92700,92500,192
20240829,145200,15605301400,92700,92600,92800,92600,154
20240829,145100,15591037700,92700,92800,92800,92600,531
20240829,145000,15541825500,92800,92800,92800,92700,467
20240829,144900,15498502600,92800,92800,92800,92700,394
20240829,144800,15461972600,92800,92700,92800,92700,208
20240829,144700,15442674000,92800,92800,92800,92600,276
20240829,144600,15417096100,92700,92600,92800,92600,298
20240829,144500,15389479100,92700,92800,92800,92600,155
20240829,144400,15375114400,92700,92700,92800,92600,325
20240829,144300,15344972800,92700,92700,92800,92600,289
20240829,144200,15318178600,92800,92600,92800,92600,274
20240829,144100,15292780700,92700,92700,92700,92600,178
20240829,144000,15276293600,92600,92600,92800,92600,349
20240829,143900,15243941400,92700,92600,92700,92600,332
20240829,143800,15213183300,92700,92700,92800,92600,143
20240829,143700,15199936300,92800,92700,92800,92600,432
20240829,143600,15159882900,92700,92600,92700,92600,159
20240829,143500,15145156600,92700,92600,92800,92500,576
20240829,143400,15091784200,92600,92700,92700,92500,194
20240829,143300,15073834200,92600,92600,92700,92500,564
20240829,143200,15021608200,92700,92500,92700,92500,419
20240829,143100,14982813900,92600,92600,92700,92500,602
20240829,143000,14927065900,92700,92500,92700,92500,189
20240829,142900,14909560000,92600,92500,92700,92500,359
20240829,142800,14876331200,92600,92700,92700,92500,981
20240829,142700,14785493500,92600,92800,92800,92600,398
20240829,142600,14748632500,92800,92800,92800,92600,166
20240829,142500,14733238800,92800,92700,92800,92700,185
20240829,142400,14716088400,92700,92800,92800,92600,1077
20240829,142300,14616239600,92800,92800,92800,92700,168
20240829,142200,14600654300,92800,92800,92800,92700,113
20240829,142100,14590176800,92800,92700,92800,92700,356
20240829,142000,14557154500,92800,92700,92800,92700,103
20240829,141900,14547602400,92800,92800,92800,92700,165
20240829,141800,14532298900,92900,92900,92900,92700,285
20240829,141700,14505851400,92900,92900,92900,92800,165
20240829,141600,14490536400,92800,92900,92900,92800,108
20240829,141500,14480513300,92800,92800,93000,92800,221
20240829,141400,14459984900,92800,92900,92900,92800,204
20240829,141300,14441050900,92900,92900,92900,92800,170
20240829,141200,14425262600,92800,92900,93000,92800,169
20240829,141100,14409560300,92800,92800,92900,92700,234
20240829,141000,14387857100,92800,92800,92900,92700,267
20240829,140900,14363080000,92800,92900,92900,92700,216
20240829,140800,14343040700,92900,92900,92900,92800,232
20240829,140700,14321499200,93000,92900,93000,92800,114
20240829,140600,14310902200,92900,93000,93000,92800,105
20240829,140500,14301151200,93000,93000,93000,92800,124
20240829,140400,14289638800,92900,92800,93000,92800,235
20240829,140300,14267815100,93000,93000,93000,92900,276
20240829,140200,14242152500,92900,92900,93000,92800,473
20240829,140100,14198213800,92900,92900,92900,92800,198
20240829,140000,14179830100,92800,92900,92900,92800,85
20240829,135900,14171939600,92900,92900,92900,92700,164
20240829,135800,14156713300,92800,92700,92800,92700,420
20240829,135700,14117763800,92700,93000,93000,92700,279
20240829,135600,14091870100,93000,92900,93000,92800,245
20240829,135500,14069110900,92800,92800,92900,92800,192
20240829,135400,14051290400,92900,92800,92900,92800,188
20240829,135300,14033839700,92900,92900,92900,92800,202
20240829,135200,14015086300,92800,92900,92900,92700,164
20240829,135100,13999867000,92800,93000,93000,92800,241
20240829,135000,13977473500,92900,92900,93000,92800,98
20240829,134900,13968373000,92900,92900,92900,92800,265
20240829,134800,13943777600,92900,92900,93000,92900,140
20240829,134700,13930765100,93000,92900,93000,92900,176
20240829,134600,13914400300,92900,93000,93000,92800,199
20240829,134500,13895919600,93000,92900,93000,92900,266
20240829,134400,13871193800,92900,92900,93000,92800,176
20240829,134300,13854848800,93000,92900,93000,92900,36
20240829,134200,13851502800,92900,92900,92900,92800,384
20240829,134100,13815849800,92900,92900,92900,92800,114
20240829,134000,13805267400,92800,92900,92900,92800,81
20240829,133900,13797747100,92800,92900,92900,92800,326
20240829,133800,13767484000,92800,92800,92800,92700,378
20240829,133700,13732412700,92700,92800,92800,92700,194
20240829,133600,13714419900,92700,92700,92800,92700,1595
20240829,133500,13566523000,92800,92900,92900,92700,563
20240829,133400,13514283200,92900,92900,92900,92800,235
20240829,133300,13492458800,92900,92900,92900,92800,170
20240829,133200,13476679400,92900,92900,92900,92800,200
20240829,133100,13458110700,92900,92900,93000,92800,273
20240829,133000,13432740800,92900,92900,93000,92900,152
20240829,132900,13418619100,93000,93000,93100,93000,188
20240829,132800,13401132300,93100,92900,93100,92800,311
20240829,132700,13372211400,92900,92900,92900,92800,164
20240829,132600,13356989600,92900,92900,93000,92800,213
20240829,132500,13337211000,92900,93000,93000,92800,232
20240829,132400,13315640500,93000,92800,93000,92800,209
20240829,132300,13296229200,92800,92900,93000,92800,284
20240829,132200,13269838600,93000,92900,93000,92900,128
20240829,132100,13257938100,93000,92900,93000,92900,115
20240829,132000,13247252300,92900,92900,93000,92800,274
20240829,131900,13221797100,92800,93000,93000,92800,190
20240829,131800,13204147100,92900,93000,93000,92900,147
20240829,131700,13190481700,92900,92900,93000,92800,393
20240829,131600,13153967400,93000,93100,93100,92800,283
20240829,131500,13127671100,93100,93100,93100,93000,115
20240829,131400,13116968900,93100,93000,93100,92900,92
20240829,131300,13108414100,92900,93100,93100,92900,241
20240829,131200,13086022700,93100,92900,93100,92900,133
20240829,131100,13073655500,92900,93000,93000,92800,389
20240829,131000,13037538000,92900,93100,93100,92900,153
20240829,130900,13023318800,93100,93000,93100,92900,185
20240829,130800,13006119000,93000,92900,93100,92900,151
20240829,130700,12992083600,93000,93100,93100,92900,225
20240829,130600,12971161000,93100,93000,93100,92900,181
20240829,130500,12954320500,93100,92900,93100,92900,72
20240829,130400,12947625200,93000,93100,93100,92900,131
20240829,130300,12935448100,93100,93000,93100,92900,202
20240829,130200,12916670400,93100,93100,93100,93000,79
20240829,130100,12909316300,93000,93100,93100,92900,187
20240829,130000,12891928000,93000,93000,93200,93000,235
20240829,125900,12870065100,93100,93100,93200,93000,102
20240829,125800,12860574700,93100,93000,93100,92900,229
20240829,125700,12839270700,93000,93000,93100,92800,159
20240829,125600,12824494300,93100,93200,93200,92900,358
20240829,125500,12791158000,93100,93000,93200,93000,96
20240829,125400,12782227400,93000,93200,93200,92800,145
20240829,125300,12768758000,92900,93200,93200,92900,407
20240829,125200,12730891300,93200,93100,93200,93000,91
20240829,125100,12722418300,93100,93000,93100,92800,1063
20240829,125000,12623696300,93100,93100,93200,93100,151
20240829,124900,12609631000,93200,93100,93200,93000,168
20240829,124800,12593994200,93000,93100,93100,93000,196
20240829,124700,12575763900,93200,93200,93200,93100,188
20240829,124600,12558249100,93100,93200,93200,93100,139
20240829,124500,12545307100,93200,93300,93300,93100,157
20240829,124400,12530671500,93200,93100,93200,93100,197
20240829,124300,12512325900,93200,93100,93200,93000,321
20240829,124200,12482420600,93100,93100,93200,93000,95
20240829,124100,12473573700,93000,93100,93200,93000,262
20240829,124000,12449197600,93200,93200,93200,93100,120
20240829,123900,12438019000,93100,93100,93200,93000,79
20240829,123800,12430664300,93000,93000,93100,93000,386
20240829,123700,12394754100,93000,93100,93100,93000,45
20240829,123600,12390566200,93100,93000,93100,92900,201
20240829,123500,12371871100,93000,92900,93000,92900,203
20240829,123400,12353005800,92900,93100,93100,92900,118
20240829,123300,12342033400,93000,93000,93000,92900,258
20240829,123200,12318046600,92900,93000,93000,92800,211
20240829,123100,12298439900,93000,92900,93000,92900,255
20240829,123000,12274742400,93000,92900,93000,92900,287
20240829,122900,12248067400,92900,92800,93000,92800,76
20240829,122800,12241004600,92900,92900,93000,92800,735
20240829,122700,12172756100,93000,93000,93000,92800,133
20240829,122600,12160401200,93000,93000,93000,92800,103
20240829,122500,12150830500,92900,93100,93100,92900,216
20240829,122400,12130753400,93000,93000,93100,92900,110
20240829,122300,12120526500,93000,93000,93100,92900,60
20240829,122200,12114947800,93000,93100,93100,92800,419
20240829,122100,12076027700,93000,93000,93100,93000,975
20240829,122000,11985345000,93100,93100,93100,93000,154
20240829,121900,11971016800,93000,93000,93100,92900,252
20240829,121800,11947588400,92900,92900,93100,92900,399
20240829,121700,11910492500,93000,93100,93100,92900,259
20240829,121600,11886401700,93000,92900,93100,92900,138
20240829,121500,11873568900,92900,93200,93200,92900,172
20240829,121400,11857574000,93100,93100,93100,93000,89
20240829,121300,11849288200,93100,92900,93100,92900,288
20240829,121200,11822513500,93000,93000,93000,92900,168
20240829,121100,11806904100,93000,93000,93100,92900,182
20240829,121000,11789973400,93000,93000,93000,92900,298
20240829,120900,11762279300,93000,93100,93200,92800,582
20240829,120800,11708151100,93000,93200,93300,92800,5171
20240829,120700,11227699800,93200,93200,93300,93100,68
20240829,120600,11221362100,93200,93200,93300,93100,196
20240829,120500,11203105300,93200,93300,93300,93100,191
20240829,120400,11185304500,93300,93300,93300,93100,47
20240829,120300,11180922100,93200,93100,93300,93000,586
20240829,120200,11126327700,93100,93200,93200,93100,189
20240829,120100,11108729400,93200,93200,93200,93100,100
20240829,120000,11099416000,93200,93200,93200,93000,373
20240829,115900,11064677600,93100,93200,93200,93000,1549
20240829,115800,10920577100,93300,93100,93300,93100,140
20240829,115700,10907534000,93200,93200,93200,93100,256
20240829,115600,10883697500,93200,93200,93200,93100,189
20240829,115500,10866098300,93200,93100,93300,93100,146
20240829,115400,10852495500,93100,93200,93200,93100,37
20240829,115300,10849049200,93200,93300,93300,93100,232
20240829,115200,10827430900,93300,93400,93400,93300,124
20240829,115100,10815854600,93300,93300,93400,93200,219
20240829,115000,10795420900,93400,93300,93400,93300,319
20240829,114900,10765655800,93300,93200,93300,93100,242
20240829,114800,10743095500,93200,93300,93300,93100,155
20240829,114700,10728654900,93100,93100,93200,93100,216
20240829,114600,10708537600,93200,93300,93400,93100,135
20240829,114500,10695944400,93200,93200,93300,93100,105
20240829,114400,10686157900,93200,93100,93300,93100,85
20240829,114300,10678238000,93100,93100,93400,93100,283
20240829,114200,10651850000,93200,93200,93300,93100,65
20240829,114100,10645790500,93200,93100,93200,93100,102
20240829,114000,10636286100,93100,93200,93200,93000,1042
20240829,113900,10539273800,93100,93200,93200,93100,71
20240829,113800,10532661000,93200,93200,93200,93100,129
20240829,113700,10520642800,93200,93200,93300,93100,207
20240829,113600,10501366200,93100,93200,93300,93100,143
20240829,113500,10488042300,93100,93100,93300,93100,135
20240829,113400,10475467200,93200,93300,93300,93100,325
20240829,113300,10445186300,93300,93100,93300,93100,518
20240829,113200,10396915200,93100,93200,93200,93100,83
20240829,113100,10389184800,93100,93300,93300,93100,159
20240829,113000,10374371100,93300,93300,93400,93200,440
20240829,112900,10333332800,93300,93200,93300,93100,42
20240829,112800,10329416700,93200,93200,93400,93100,609
20240829,112700,10272709000,93200,93400,93400,93200,244
20240829,112600,10249954200,93400,93300,93400,93200,77
20240829,112500,10242773200,93300,93200,93400,93100,226
20240829,112400,10221693100,93100,93200,93300,93100,408
20240829,112300,10183678400,93300,93300,93300,93300,49
20240829,112200,10179106700,93300,93400,93400,93300,315
20240829,112100,10149695100,93400,93100,93400,93000,352
20240829,112000,10116903200,93000,93200,93200,93000,243
20240829,111900,10094290200,93200,93000,93200,93000,109
20240829,111800,10084144200,93000,93000,93100,93000,328
20240829,111700,10053634400,93100,93200,93200,93000,76
20240829,111600,10046556600,93100,93200,93200,93100,402
20240829,111500,10009121200,93200,93100,93200,93100,135
20240829,111400,9996550200,93100,93300,93300,93100,381
20240829,111300,9961035200,93300,93200,93300,93200,123
20240829,111200,9949569400,93200,93100,93200,93000,1016
20240829,111100,9855001100,93100,93100,93200,92900,1457
20240829,111000,9719439400,93100,93100,93200,92900,3465
20240829,110900,9397056200,93200,93200,93200,93100,87
20240829,110800,9388953700,93200,93300,93400,93100,2227
20240829,110700,9181386300,93400,93300,93400,93300,109
20240829,110600,9171212900,93400,93300,93500,93300,240
20240829,110500,9148791000,93400,93300,93400,93200,349
20240829,110400,9116238300,93400,93300,93400,93300,84
20240829,110300,9108395700,93300,93400,93400,93200,182
20240829,110200,9091412200,93300,93200,93500,93200,410
20240829,110100,9053116600,93300,93400,93600,93300,298
20240829,110000,9025299400,93500,93500,93500,93300,133
20240829,105900,9012879700,93400,93500,93500,93400,101
20240829,105800,9003442900,93500,93300,93500,93300,210
20240829,105700,8983843900,93300,93300,93600,93300,696
20240829,105600,8918828000,93300,93300,93400,93300,67
20240829,105500,8912574600,93400,93500,93500,93300,461
20240829,105400,8869530900,93500,93300,93500,93300,337
20240829,105300,8838055900,93400,93400,93400,93300,175
20240829,105200,8821723900,93400,93300,93400,93300,326
20240829,105100,8791300300,93400,93400,93400,93300,126
20240829,105000,8779540400,93300,93400,93400,93300,112
20240829,104900,8769088800,93400,93400,93500,93400,731
20240829,104800,8700807400,93400,93400,93500,93400,297
20240829,104700,8673058800,93400,93600,93600,93400,114
20240829,104600,8662409800,93500,93500,93500,93400,181
20240829,104500,8645491700,93400,93400,93500,93400,325
20240829,104400,8615123100,93500,93500,93500,93400,36
20240829,104300,8611758200,93500,93400,93500,93400,348
20240829,104200,8579229000,93400,93500,93500,93400,284
20240829,104100,8552694600,93500,93500,93500,93400,84
20240829,104000,8544844700,93400,93300,93400,93300,110
20240829,103900,8534577800,93400,93300,93400,93200,536
20240829,103800,8484553200,93300,93300,93300,93200,435
20240829,103700,8443969300,93300,93300,93400,93200,494
20240829,103600,8397906000,93300,93200,93300,93200,363
20240829,103500,8364058100,93300,93300,93300,93200,198
20240829,103400,8345594700,93200,93200,93300,93200,253
20240829,103300,8322013300,93200,93300,93400,93200,602
20240829,103200,8265886500,93300,93400,93400,93200,120
20240829,103100,8254694800,93400,93300,93400,93200,728
20240829,103000,8186807600,93400,93400,93400,93300,226
20240829,102900,8165710000,93300,93300,93400,93300,244
20240829,102800,8142940900,93400,93400,93400,93300,120
20240829,102700,8131743500,93400,93300,93400,93300,519
20240829,102600,8083277400,93300,93400,93400,93300,202
20240829,102500,8064427500,93300,93300,93400,93300,50
20240829,102400,8059761600,93300,93300,93400,93200,568
20240829,102300,8006772100,93200,93300,93400,93200,322
20240829,102200,7976739100,93300,93200,93400,93200,335
20240829,102100,7945498800,93300,93300,93400,93200,331
20240829,102000,7914617000,93300,93400,93400,93200,1290
20240829,101900,7794290100,93500,93600,93700,93300,2636
20240829,101800,7547902400,93700,93700,93800,93600,861
20240829,101700,7467230900,93700,93600,93700,93600,641
20240829,101600,7407200600,93600,93600,93700,93600,64
20240829,101500,7401208600,93700,93600,93800,93500,303
20240829,101400,7372838100,93700,93600,93800,93500,312
20240829,101300,7343618800,93500,93600,94000,93500,1123
20240829,101200,7238288500,93700,93600,93700,93600,188
20240829,101100,7220687400,93700,93600,93700,93600,39
20240829,101000,7217033700,93600,93600,93700,93500,588
20240829,100900,7162032200,93500,93700,93700,93500,423
20240829,100800,7122433800,93600,93700,93700,93600,94
20240829,100700,7113630500,93600,93800,93800,93600,428
20240829,100600,7073547700,93800,93800,93800,93700,90
20240829,100500,7065107900,93700,93800,93800,93700,28
20240829,100400,7062483300,93800,93800,93900,93700,448
20240829,100300,7020473800,93800,93700,93800,93700,59
20240829,100200,7014940600,93800,93700,93800,93600,191
20240829,100100,6997049400,93700,93500,93700,93500,404
20240829,100000,6959242500,93600,93600,93600,93500,223
20240829,095900,6938379100,93500,93600,93700,93500,300
20240829,095800,6910309400,93500,93500,93600,93500,172
20240829,095700,6894221000,93600,93600,93700,93500,650
20240829,095600,6833387100,93500,93800,93800,93500,1451
20240829,095500,6697562500,93700,93700,93700,93500,362
20240829,095400,6663670000,93700,93700,93800,93500,1423
20240829,095300,6530386000,93700,93600,93700,93400,767
20240829,095200,6458658600,93600,93600,93600,93400,608
20240829,095100,6401805700,93600,93800,93800,93500,1432
20240829,095000,6267719600,93600,93800,93800,93600,2126
20240829,094900,6068557300,93800,93800,93900,93700,792
20240829,094800,5994265900,93800,93800,93900,93700,769
20240829,094700,5922159900,93800,94100,94100,93800,1419
20240829,094600,5788867800,94200,94100,94200,94100,581
20240829,094500,5734185000,94100,94700,94700,94100,3363
20240829,094400,5416828200,94700,94900,94900,94600,865
20240829,094300,5334882100,94800,95000,95200,94800,2390
20240829,094200,5107751600,95100,95000,95200,94800,1321
20240829,094100,4982207500,95100,94700,95100,94700,5473
20240829,094000,4462479600,94800,94700,94800,94700,774
20240829,093900,4389160600,94700,94500,94700,94500,1119
20240829,093800,4283305600,94500,94600,94700,94500,653
20240829,093700,4221574600,94700,94700,94700,94600,402
20240829,093600,4183531600,94700,94700,94800,94600,556
20240829,093500,4130890300,94700,94600,94700,94600,458
20240829,093400,4087539400,94600,94900,94900,94500,1046
20240829,093300,3988518900,94900,94900,94900,94800,1894
20240829,093200,3808953200,95000,95000,95000,94800,2161
20240829,093100,3603795800,94900,94900,95000,94800,1084
20240829,093000,3500919900,94900,94900,95000,94800,3404
20240829,092900,3177662000,94900,94800,95000,94800,3459
20240829,092800,2849440400,94900,94500,94900,94500,4964
20240829,092700,2379350500,94500,94500,94500,94400,749
20240829,092600,2308609100,94400,94400,94500,94300,2626
20240829,092500,2060712000,94300,94000,94300,94000,2316
20240829,092400,1842460900,94100,93900,94100,93800,1205
20240829,092300,1729205700,93900,93900,93900,93800,201
20240829,092200,1710342000,93900,93700,93900,93700,556
20240829,092100,1658152500,93700,93800,93900,93700,205
20240829,092000,1638924400,93800,93600,93800,93600,231
20240829,091900,1617272400,93600,93800,93800,93500,1164
20240829,091800,1508286100,93800,94000,94000,93800,446
20240829,091700,1466440100,93900,94100,94100,93900,909
20240829,091600,1381049600,94000,94000,94000,93900,273
20240829,091500,1355387700,94000,94100,94100,94000,614
20240829,091400,1297650000,94100,94100,94200,94000,593
20240829,091300,1241842400,94200,93900,94300,93900,1975
20240829,091200,1056014800,93800,93800,93900,93700,113
20240829,091100,1045414900,93800,93700,93800,93700,134
20240829,091000,1032849200,93800,93900,93900,93700,574
20240829,090900,979009100,93900,94000,94000,93800,644
20240829,090800,918555100,93900,93800,94000,93800,262
20240829,090700,893953600,93800,93800,93800,93700,451
20240829,090600,851682300,93800,93600,93900,93600,304
20240829,090500,823176400,93600,93400,93600,93300,474
20240829,090400,778875000,93300,93200,93500,93100,634
20240829,090300,719816300,93100,94000,94100,93100,2928
20240829,090200,446136400,94000,94200,94200,93700,859
20240829,090100,365506600,93700,94400,94500,93700,1429
20240829,090000,230873500,94400,94200,94500,94100,2437