KissMeData/042000/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,192300,16379057950,34750,34750,34750,34750,11965
20240830,192200,16379057950,34750,34750,34750,34750,0
20240830,192100,16379057950,34750,34750,34750,34750,0
20240830,192000,16379057950,34750,34750,34750,34750,0
20240830,191900,16379057950,34750,34750,34750,34750,0
20240830,191800,16379057950,34750,34750,34750,34750,0
20240830,191700,16379057950,34750,34750,34750,34750,0
20240830,191600,16379057950,34750,34750,34750,34750,0
20240830,191500,16379057950,34750,34750,34750,34750,0
20240830,191400,16379057950,34750,34750,34750,34750,0
20240830,191300,16379057950,34750,34750,34750,34750,0
20240830,191200,16379057950,34750,34750,34750,34750,0
20240830,191100,16379057950,34750,34750,34750,34750,0
20240830,191000,16379057950,34750,34750,34750,34750,0
20240830,190900,16379057950,34750,34750,34750,34750,0
20240830,190800,16379057950,34750,34750,34750,34750,0
20240830,190700,16379057950,34750,34750,34750,34750,0
20240830,190600,16379057950,34750,34750,34750,34750,0
20240830,190500,16379057950,34750,34750,34750,34750,0
20240830,190400,16379057950,34750,34750,34750,34750,0
20240830,190300,16379057950,34750,34750,34750,34750,0
20240830,190200,16379057950,34750,34750,34750,34750,0
20240830,190100,16379057950,34750,34750,34750,34750,0
20240830,190000,16379057950,34750,34750,34750,34750,0
20240830,185900,16379057950,34750,34750,34750,34750,0
20240830,185800,16379057950,34750,34750,34750,34750,0
20240830,185700,16379057950,34750,34750,34750,34750,0
20240830,185600,16379057950,34750,34750,34750,34750,0
20240830,185500,16379057950,34750,34750,34750,34750,0
20240830,185400,16379057950,34750,34750,34750,34750,0
20240830,185300,16379057950,34750,34750,34750,34750,11965
20240830,185200,16379057950,34750,34750,34750,34750,0
20240830,185100,16379057950,34750,34750,34750,34750,0
20240830,185000,16379057950,34750,34750,34750,34750,0
20240830,184900,16379057950,34750,34750,34750,34750,0
20240830,184800,16379057950,34750,34750,34750,34750,0
20240830,184700,16379057950,34750,34750,34750,34750,0
20240830,184600,16379057950,34750,34750,34750,34750,0
20240830,184500,16379057950,34750,34750,34750,34750,0
20240830,184400,16379057950,34750,34750,34750,34750,0
20240830,184300,16379057950,34750,34750,34750,34750,0
20240830,184200,16379057950,34750,34750,34750,34750,0
20240830,184100,16379057950,34750,34750,34750,34750,0
20240830,184000,16379057950,34750,34750,34750,34750,0
20240830,183900,16379057950,34750,34750,34750,34750,0
20240830,183800,16379057950,34750,34750,34750,34750,0
20240830,183700,16379057950,34750,34750,34750,34750,0
20240830,183600,16379057950,34750,34750,34750,34750,0
20240830,183500,16379057950,34750,34750,34750,34750,0
20240830,183400,16379057950,34750,34750,34750,34750,0
20240830,183300,16379057950,34750,34750,34750,34750,0
20240830,183200,16379057950,34750,34750,34750,34750,0
20240830,183100,16379057950,34750,34750,34750,34750,0
20240830,183000,16379057950,34750,34750,34750,34750,0
20240830,182900,16379057950,34750,34750,34750,34750,0
20240830,182800,16379057950,34750,34750,34750,34750,0
20240830,182700,16379057950,34750,34750,34750,34750,0
20240830,182600,16379057950,34750,34750,34750,34750,0
20240830,182500,16379057950,34750,34750,34750,34750,0
20240830,182400,16379057950,34750,34750,34750,34750,0
20240830,182300,16379057950,34750,34750,34750,34750,11965
20240830,182200,16379057950,34750,34750,34750,34750,0
20240830,182100,16379057950,34750,34750,34750,34750,0
20240830,182000,16379057950,34750,34750,34750,34750,0
20240830,181900,16379057950,34750,34750,34750,34750,0
20240830,181800,16379057950,34750,34750,34750,34750,0
20240830,181700,16379057950,34750,34750,34750,34750,0
20240830,181600,16379057950,34750,34750,34750,34750,0
20240830,181500,16379057950,34750,34750,34750,34750,0
20240830,181400,16379057950,34750,34750,34750,34750,0
20240830,181300,16379057950,34750,34750,34750,34750,0
20240830,181200,16379057950,34750,34750,34750,34750,0
20240830,181100,16379057950,34750,34750,34750,34750,0
20240830,181000,16379057950,34750,34750,34750,34750,0
20240830,180900,16379057950,34750,34750,34750,34750,0
20240830,180800,16379057950,34750,34750,34750,34750,0
20240830,180700,16379057950,34750,34750,34750,34750,0
20240830,180600,16379057950,34750,34750,34750,34750,0
20240830,180500,16379057950,34750,34750,34750,34750,0
20240830,180400,16379057950,34750,34750,34750,34750,0
20240830,180300,16379057950,34750,34750,34750,34750,0
20240830,180200,16379057950,34750,34750,34750,34750,0
20240830,180100,16379057950,34750,34750,34750,34750,0
20240830,180000,16379057950,34750,34750,34750,34750,0
20240830,175900,16379057950,34750,34750,34750,34750,0
20240830,175800,16379057950,34750,34750,34750,34750,0
20240830,175700,16379057950,34750,34750,34750,34750,0
20240830,175600,16379057950,34750,34750,34750,34750,0
20240830,175500,16379057950,34750,34750,34750,34750,0
20240830,175400,16379057950,34750,34750,34750,34750,0
20240830,175300,16379057950,34750,34750,34750,34750,11965
20240830,175200,16379057950,34750,34750,34750,34750,0
20240830,175100,16379057950,34750,34750,34750,34750,0
20240830,175000,16379057950,34750,34750,34750,34750,0
20240830,174900,16379057950,34750,34750,34750,34750,0
20240830,174800,16379057950,34750,34750,34750,34750,0
20240830,174700,16379057950,34750,34750,34750,34750,0
20240830,174600,16379057950,34750,34750,34750,34750,0
20240830,174500,16379057950,34750,34750,34750,34750,0
20240830,174400,16379057950,34750,34750,34750,34750,0
20240830,174300,16379057950,34750,34750,34750,34750,0
20240830,174200,16379057950,34750,34750,34750,34750,0
20240830,174100,16379057950,34750,34750,34750,34750,0
20240830,174000,16379057950,34750,34750,34750,34750,0
20240830,173900,16379057950,34750,34750,34750,34750,0
20240830,173800,16379057950,34750,34750,34750,34750,0
20240830,173700,16379057950,34750,34750,34750,34750,0
20240830,173600,16379057950,34750,34750,34750,34750,0
20240830,173500,16379057950,34750,34750,34750,34750,0
20240830,173400,16379057950,34750,34750,34750,34750,0
20240830,173300,16379057950,34750,34750,34750,34750,0
20240830,173200,16379057950,34750,34750,34750,34750,0
20240830,173100,16379057950,34750,34750,34750,34750,0
20240830,173000,16379057950,34750,34750,34750,34750,0
20240830,172900,16379057950,34750,34750,34750,34750,0
20240830,172800,16379057950,34750,34750,34750,34750,0
20240830,172700,16379057950,34750,34750,34750,34750,0
20240830,172600,16379057950,34750,34750,34750,34750,0
20240830,172500,16379057950,34750,34750,34750,34750,0
20240830,172400,16379057950,34750,34750,34750,34750,0
20240830,172300,16379057950,34750,34750,34750,34750,11965
20240830,172200,16379057950,34750,34750,34750,34750,0
20240830,172100,16379057950,34750,34750,34750,34750,0
20240830,172000,16379057950,34750,34750,34750,34750,0
20240830,171900,16379057950,34750,34750,34750,34750,0
20240830,171800,16379057950,34750,34750,34750,34750,0
20240830,171700,16379057950,34750,34750,34750,34750,0
20240830,171600,16379057950,34750,34750,34750,34750,0
20240830,171500,16379057950,34750,34750,34750,34750,0
20240830,171400,16379057950,34750,34750,34750,34750,0
20240830,171300,16379057950,34750,34750,34750,34750,0
20240830,171200,16379057950,34750,34750,34750,34750,0
20240830,171100,16379057950,34750,34750,34750,34750,0
20240830,171000,16379057950,34750,34750,34750,34750,0
20240830,170900,16379057950,34750,34750,34750,34750,0
20240830,170800,16379057950,34750,34750,34750,34750,0
20240830,170700,16379057950,34750,34750,34750,34750,0
20240830,170600,16379057950,34750,34750,34750,34750,0
20240830,170500,16379057950,34750,34750,34750,34750,0
20240830,170400,16379057950,34750,34750,34750,34750,0
20240830,170300,16379057950,34750,34750,34750,34750,0
20240830,170200,16379057950,34750,34750,34750,34750,0
20240830,170100,16379057950,34750,34750,34750,34750,0
20240830,170000,16379057950,34750,34750,34750,34750,0
20240830,165900,16379057950,34750,34750,34750,34750,0
20240830,165800,16379057950,34750,34750,34750,34750,0
20240830,165700,16379057950,34750,34750,34750,34750,0
20240830,165600,16379057950,34750,34750,34750,34750,0
20240830,165500,16379057950,34750,34750,34750,34750,0
20240830,165400,16379057950,34750,34750,34750,34750,0
20240830,165300,16379057950,34750,34750,34750,34750,11965
20240830,165200,16379057950,34750,34750,34750,34750,0
20240830,165100,16379057950,34750,34750,34750,34750,0
20240830,165000,16379057950,34750,34750,34750,34750,0
20240830,164900,16379057950,34750,34750,34750,34750,0
20240830,164800,16379057950,34750,34750,34750,34750,0
20240830,164700,16379057950,34750,34750,34750,34750,0
20240830,164600,16379057950,34750,34750,34750,34750,0
20240830,164500,16379057950,34750,34750,34750,34750,0
20240830,164400,16379057950,34750,34750,34750,34750,0
20240830,164300,16379057950,34750,34750,34750,34750,0
20240830,164200,16379057950,34750,34750,34750,34750,0
20240830,164100,16379057950,34750,34750,34750,34750,0
20240830,164000,16379057950,34750,34750,34750,34750,0
20240830,163900,16379057950,34750,34750,34750,34750,0
20240830,163800,16379057950,34750,34750,34750,34750,0
20240830,163700,16379057950,34750,34750,34750,34750,0
20240830,163600,16379057950,34750,34750,34750,34750,0
20240830,163500,16379057950,34750,34750,34750,34750,0
20240830,163400,16379057950,34750,34750,34750,34750,0
20240830,163300,16379057950,34750,34750,34750,34750,0
20240830,163200,16379057950,34750,34750,34750,34750,0
20240830,163100,16379057950,34750,34750,34750,34750,0
20240830,163000,16379057950,34750,34750,34750,34750,0
20240830,162900,16379057950,34750,34750,34750,34750,0
20240830,162800,16379057950,34750,34750,34750,34750,0
20240830,162700,16379057950,34750,34750,34750,34750,0
20240830,162600,16379057950,34750,34750,34750,34750,0
20240830,162500,16379057950,34750,34750,34750,34750,0
20240830,162400,16379057950,34750,34750,34750,34750,0
20240830,162300,16379057950,34750,34750,34750,34750,11965
20240830,162200,16379057950,34750,34750,34750,34750,0
20240830,162100,16379057950,34750,34750,34750,34750,0
20240830,162000,16379057950,34750,34750,34750,34750,0
20240830,161900,16379057950,34750,34750,34750,34750,0
20240830,161800,16379057950,34750,34750,34750,34750,0
20240830,161700,16379057950,34750,34750,34750,34750,0
20240830,161600,16379057950,34750,34750,34750,34750,0
20240830,161500,16379057950,34750,34750,34750,34750,0
20240830,161400,16379057950,34750,34750,34750,34750,0
20240830,161300,16379057950,34750,34750,34750,34750,0
20240830,161200,16379057950,34750,34750,34750,34750,0
20240830,161100,16379057950,34750,34750,34750,34750,0
20240830,161000,16379057950,34750,34750,34750,34750,0
20240830,160900,16379057950,34750,34750,34750,34750,0
20240830,160800,16379057950,34750,34750,34750,34750,0
20240830,160700,16379057950,34750,34750,34750,34750,0
20240830,160600,16379057950,34750,34750,34750,34750,0
20240830,160500,16379057950,34750,34750,34750,34750,0
20240830,160400,16379057950,34750,34750,34750,34750,0
20240830,160300,16379057950,34750,34750,34750,34750,0
20240830,160200,16379057950,34750,34750,34750,34750,0
20240830,160100,16379057950,34750,34750,34750,34750,0
20240830,160000,16379057950,34750,34750,34750,34750,0
20240830,155900,16379057950,34750,34750,34750,34750,0
20240830,155800,16379057950,34750,34750,34750,34750,0
20240830,155700,16379057950,34750,34750,34750,34750,0
20240830,155600,16379057950,34750,34750,34750,34750,0
20240830,155500,16379057950,34750,34750,34750,34750,0
20240830,155400,16379057950,34750,34750,34750,34750,0
20240830,155300,16379057950,34750,34750,34750,34750,11965
20240830,155200,16379057950,34750,34750,34750,34750,0
20240830,155100,16379057950,34750,34750,34750,34750,0
20240830,155000,16379057950,34750,34750,34750,34750,0
20240830,154900,16379057950,34750,34750,34750,34750,0
20240830,154800,16379057950,34750,34750,34750,34750,0
20240830,154700,16379057950,34750,34750,34750,34750,0
20240830,154600,16379057950,34750,34750,34750,34750,0
20240830,154500,16379057950,34750,34750,34750,34750,0
20240830,154400,16379057950,34750,34750,34750,34750,0
20240830,154300,16379057950,34750,34750,34750,34750,0
20240830,154200,16379057950,34750,34750,34750,34750,0
20240830,154100,16379057950,34750,34750,34750,34750,0
20240830,154000,16379057950,34750,34750,34750,34750,0
20240830,153900,16379057950,34750,34750,34750,34750,0
20240830,153800,16379057950,34750,34750,34750,34750,0
20240830,153700,16379057950,34750,34750,34750,34750,0
20240830,153600,16379057950,34750,34750,34750,34750,0
20240830,153500,16379057950,34750,34750,34750,34750,0
20240830,153400,16379057950,34750,34750,34750,34750,0
20240830,153300,16379057950,34750,34750,34750,34750,0
20240830,153200,16379057950,34750,34750,34750,34750,0
20240830,153100,16379057950,34750,34750,34750,34750,0
20240830,153000,16379057950,34750,34750,34750,34750,11965
20240830,152900,15963274200,34700,34700,34700,34700,0
20240830,152800,15963274200,34700,34700,34700,34700,0
20240830,152700,15963274200,34700,34700,34700,34700,0
20240830,152600,15963274200,34700,34700,34700,34700,0
20240830,152500,15963274200,34700,34700,34700,34700,0
20240830,152400,15963274200,34700,34700,34700,34700,0
20240830,152300,15963274200,34700,34700,34700,34700,0
20240830,152200,15963274200,34700,34700,34700,34700,0
20240830,152100,15963274200,34700,34700,34700,34700,0
20240830,152000,15963274200,34700,34700,34700,34700,0
20240830,151900,15963274200,34700,34750,34800,34700,2513
20240830,151800,15875971200,34750,34800,34800,34750,2425
20240830,151700,15791646750,34750,34800,34800,34700,1305
20240830,151600,15746289650,34800,34750,34800,34750,2121
20240830,151500,15672570250,34750,34750,34750,34700,791
20240830,151400,15645093400,34750,34750,34750,34700,1493
20240830,151300,15593241850,34700,34750,34750,34700,422
20240830,151200,15578582150,34750,34650,34750,34650,1880
20240830,151100,15513349350,34700,34650,34700,34650,549
20240830,151000,15494305850,34700,34650,34700,34650,335
20240830,150900,15482695650,34650,34650,34700,34650,870
20240830,150800,15452548800,34650,34650,34700,34650,803
20240830,150700,15424707450,34650,34650,34700,34650,772
20240830,150600,15397950850,34650,34700,34700,34650,838
20240830,150500,15368911500,34650,34600,34650,34600,1611
20240830,150400,15313106450,34600,34650,34650,34600,939
20240830,150300,15280593450,34650,34650,34700,34600,1153
20240830,150200,15240644750,34650,34600,34650,34600,1517
20240830,150100,15188089950,34600,34600,34650,34600,610
20240830,150000,15166981600,34600,34550,34600,34550,847
20240830,145900,15137696050,34550,34550,34600,34550,940
20240830,145800,15105218950,34550,34550,34600,34500,439
20240830,145700,15090050650,34500,34600,34650,34500,3897
20240830,145600,14955412750,34600,34600,34650,34600,186
20240830,145500,14948977000,34600,34600,34650,34600,1096
20240830,145400,14911052100,34600,34600,34650,34600,622
20240830,145300,14889530350,34650,34650,34650,34600,127
20240830,145200,14885135000,34650,34650,34650,34600,635
20240830,145100,14863161950,34600,34600,34650,34600,572
20240830,145000,14843367700,34600,34600,34650,34600,890
20240830,144900,14812573500,34600,34650,34650,34600,688
20240830,144800,14788760700,34600,34650,34650,34600,606
20240830,144700,14767784300,34650,34700,34700,34650,316
20240830,144600,14756829150,34700,34700,34750,34650,1404
20240830,144500,14708097950,34750,34700,34750,34650,526
20240830,144400,14689860300,34650,34700,34700,34650,851
20240830,144300,14660335750,34700,34700,34700,34700,544
20240830,144200,14641458950,34750,34750,34800,34700,586
20240830,144100,14621088600,34750,34750,34750,34700,853
20240830,144000,14591447400,34700,34650,34750,34650,604
20240830,143900,14570485450,34650,34650,34700,34600,715
20240830,143800,14545733350,34600,34700,34700,34600,145
20240830,143700,14540709450,34600,34650,34700,34600,512
20240830,143600,14522967400,34650,34650,34700,34650,413
20240830,143500,14508656900,34700,34750,34800,34700,498
20240830,143400,14491366250,34750,34750,34850,34700,1727
20240830,143300,14431299150,34750,34600,34750,34600,1348
20240830,143200,14384564300,34650,34600,34650,34600,491
20240830,143100,14367575200,34550,34550,34550,34550,797
20240830,143000,14340038850,34600,34550,34600,34550,542
20240830,142900,14321297550,34550,34550,34600,34550,294
20240830,142800,14311137800,34550,34550,34600,34500,883
20240830,142700,14280625300,34550,34550,34600,34550,503
20240830,142600,14263245350,34550,34550,34550,34550,300
20240830,142500,14252880350,34550,34550,34550,34500,654
20240830,142400,14230307950,34550,34550,34550,34500,834
20240830,142300,14201509850,34550,34550,34550,34500,596
20240830,142200,14180945200,34550,34550,34550,34500,898
20240830,142100,14149961250,34550,34500,34550,34500,1233
20240830,142000,14107375300,34500,34550,34550,34500,463
20240830,141900,14091387150,34550,34600,34600,34550,1057
20240830,141800,14054862150,34600,34500,34600,34500,413
20240830,141700,14040600350,34550,34550,34550,34500,434
20240830,141600,14025619100,34550,34600,34600,34500,1246
20240830,141500,13982559950,34600,34550,34600,34550,410
20240830,141400,13968389450,34550,34550,34550,34550,734
20240830,141300,13943029750,34550,34550,34600,34550,921
20240830,141200,13911204200,34550,34550,34600,34550,856
20240830,141100,13881629050,34550,34550,34550,34550,286
20240830,141000,13871747750,34500,34500,34500,34500,754
20240830,140900,13845734750,34500,34500,34550,34500,635
20240830,140800,13823827200,34500,34500,34550,34500,2036
20240830,140700,13753580200,34500,34500,34550,34500,8681
20240830,140600,13454033800,34500,34550,34550,34500,1821
20240830,140500,13391145000,34500,34550,34550,34500,500
20240830,140400,13373893400,34500,34550,34550,34500,1507
20240830,140300,13321844400,34550,34550,34600,34550,1121
20240830,140200,13283109550,34600,34550,34600,34550,223
20240830,140100,13275404700,34600,34550,34600,34550,760
20240830,140000,13249146350,34550,34600,34600,34550,986
20240830,135900,13215062150,34600,34600,34600,34600,315
20240830,135800,13204163150,34600,34600,34650,34500,725
20240830,135700,13179107850,34550,34550,34600,34500,934
20240830,135600,13146844100,34550,34550,34550,34500,226
20240830,135500,13139039600,34550,34550,34550,34500,511
20240830,135400,13121387050,34550,34600,34600,34550,1292
20240830,135300,13076740650,34600,34550,34600,34550,1016
20240830,135200,13041589600,34550,34550,34600,34550,591
20240830,135100,13021170300,34600,34550,34600,34550,816
20240830,135000,12992977400,34550,34600,34600,34550,251
20240830,134900,12984303100,34550,34600,34600,34550,816
20240830,134800,12956109350,34600,34550,34600,34500,563
20240830,134700,12936657950,34550,34550,34550,34500,364
20240830,134600,12924085550,34550,34550,34600,34550,1243
20240830,134500,12881137400,34550,34550,34550,34550,656
20240830,134400,12858472600,34650,34650,34650,34500,5207
20240830,134300,12678425450,34650,34650,34650,34600,524
20240830,134200,12660282550,34650,34700,34700,34650,484
20240830,134100,12643506900,34700,34650,34700,34650,74
20240830,134000,12640942600,34650,34650,34650,34650,933
20240830,133900,12608614150,34650,34750,34750,34650,1224
20240830,133800,12566147350,34750,34700,34750,34700,461
20240830,133700,12550150600,34700,34600,34700,34600,658
20240830,133600,12527381800,34600,34650,34650,34600,2049
20240830,133500,12456455100,34700,34650,34700,34650,329
20240830,133400,12445055200,34650,34600,34650,34600,750
20240830,133300,12419092500,34600,34600,34600,34550,660
20240830,133200,12396260200,34600,34600,34600,34550,432
20240830,133100,12381318550,34600,34650,34650,34600,540
20240830,133000,12362634450,34650,34600,34650,34600,1591
20240830,132900,12307584100,34650,34650,34700,34600,2483
20240830,132800,12221568100,34700,34750,34750,34700,1205
20240830,132700,12179735100,34750,34800,34800,34750,524
20240830,132600,12161525600,34800,34800,34850,34800,951
20240830,132500,12128428050,34800,34800,34850,34800,672
20240830,132400,12105036900,34800,34850,34900,34800,358
20240830,132300,12092563050,34850,34850,34850,34850,656
20240830,132200,12069701450,34850,34750,34850,34750,309
20240830,132100,12058948700,34800,34750,34850,34700,756
20240830,132000,12032682100,34700,34750,34750,34700,171
20240830,131900,12026746450,34700,34700,34750,34700,364
20240830,131800,12014113600,34700,34750,34750,34700,716
20240830,131700,11989241550,34750,34750,34800,34700,202
20240830,131600,11982225350,34750,34800,34800,34750,148
20240830,131500,11977079000,34800,34750,34800,34700,659
20240830,131400,11954170100,34750,34700,34750,34650,292
20240830,131300,11944047050,34650,34650,34700,34650,222
20240830,131200,11936354250,34700,34650,34700,34650,415
20240830,131100,11921968700,34650,34700,34700,34650,324
20240830,131000,11910739500,34700,34650,34700,34650,871
20240830,130900,11880555950,34600,34600,34650,34600,429
20240830,130800,11865711150,34600,34600,34600,34600,135
20240830,130700,11861040150,34650,34600,34650,34600,349
20240830,130600,11848964200,34600,34650,34700,34600,518
20240830,130500,11831039200,34700,34650,34700,34650,155
20240830,130400,11825667450,34650,34650,34650,34600,455
20240830,130300,11809906600,34550,34550,34600,34550,675
20240830,130200,11786585300,34550,34550,34600,34550,1360
20240830,130100,11739564900,34550,34650,34650,34550,269
20240830,130000,11730269500,34600,34550,34600,34550,497
20240830,125900,11713092900,34550,34600,34600,34550,513
20240830,125800,11695367250,34600,34550,34600,34550,1006
20240830,125700,11660607900,34550,34600,34600,34550,463
20240830,125600,11644610450,34600,34600,34650,34550,453
20240830,125500,11628950300,34600,34600,34600,34550,405
20240830,125400,11614947100,34600,34550,34600,34550,1144
20240830,125300,11575421850,34550,34550,34600,34550,635
20240830,125200,11553480100,34550,34550,34550,34550,1184
20240830,125100,11512572900,34550,34550,34600,34550,1075
20240830,125000,11475431600,34550,34600,34600,34550,207
20240830,124900,11468273800,34600,34600,34600,34600,924
20240830,124800,11436303400,34650,34650,34650,34600,371
20240830,124700,11423464050,34650,34600,34650,34600,377
20240830,124600,11410404500,34600,34650,34650,34600,516
20240830,124500,11392534600,34650,34700,34800,34600,339
20240830,124400,11380782400,34650,34750,34750,34650,252
20240830,124300,11372043000,34750,34700,34750,34700,55
20240830,124200,11370134250,34700,34700,34700,34700,158
20240830,124100,11364651650,34750,34700,34750,34700,45
20240830,124000,11363089900,34700,34750,34800,34700,565
20240830,123900,11343433700,34750,34700,34750,34700,192
20240830,123800,11336769250,34700,34750,34750,34700,104
20240830,123700,11333160400,34700,34750,34750,34700,52
20240830,123600,11331355950,34700,34600,34700,34550,1776
20240830,123500,11269939000,34600,34650,34650,34600,583
20240830,123400,11249757150,34650,34650,34650,34600,253
20240830,123300,11240994250,34650,34600,34700,34600,867
20240830,123200,11210961950,34600,34600,34600,34600,481
20240830,123100,11194319350,34600,34650,34650,34600,3835
20240830,123000,11061541350,34650,34700,34700,34650,204
20240830,122900,11054465400,34700,34700,34700,34700,211
20240830,122800,11047143700,34750,34700,34750,34700,44
20240830,122700,11045616850,34700,34750,34750,34700,991
20240830,122600,11011223000,34750,34750,34750,34750,50
20240830,122500,11009485500,34750,34750,34750,34750,597
20240830,122400,10988739750,34750,34750,34750,34700,299
20240830,122300,10978358450,34750,34700,34750,34700,517
20240830,122200,10960411550,34700,34700,34700,34700,91
20240830,122100,10957253850,34700,34750,34750,34700,183
20240830,122000,10950903500,34750,34700,34750,34700,182
20240830,121900,10944587600,34700,34750,34750,34700,66
20240830,121800,10942294400,34700,34750,34750,34700,226
20240830,121700,10934448650,34700,34700,34750,34700,478
20240830,121600,10917861550,34700,34700,34700,34700,23
20240830,121500,10917063450,34700,34750,34750,34700,255
20240830,121400,10908214200,34750,34750,34750,34750,149
20240830,121300,10903036450,34750,34750,34750,34750,3
20240830,121200,10902932200,34750,34750,34750,34700,420
20240830,121100,10888354950,34750,34750,34750,34700,164
20240830,121000,10882656000,34750,34700,34750,34700,88
20240830,120900,10879602050,34700,34750,34750,34700,490
20240830,120800,10862599000,34750,34750,34750,34700,1708
20240830,120700,10803314700,34750,34750,34750,34750,113
20240830,120600,10799387950,34750,34800,34800,34750,4319
20240830,120500,10649300600,34750,34800,34800,34750,66
20240830,120400,10647003850,34800,34800,34800,34750,296
20240830,120300,10636714600,34800,34800,34800,34750,390
20240830,120200,10623145100,34800,34800,34800,34800,1707
20240830,120100,10563741500,34800,34850,34850,34800,411
20240830,120000,10549432900,34800,34800,34850,34800,234
20240830,115900,10541289150,34800,34800,34800,34800,225
20240830,115800,10533459150,34850,34800,34850,34800,308
20240830,115700,10522738600,34850,34850,34850,34800,243
20240830,115600,10514277700,34850,34850,34900,34800,142
20240830,115500,10509329750,34900,34800,34900,34800,173
20240830,115400,10503309050,34800,34850,34850,34800,853
20240830,115300,10473585050,34850,34850,34850,34850,139
20240830,115200,10468740900,34850,34900,34900,34850,51
20240830,115100,10466963500,34850,34900,34900,34850,369
20240830,115000,10454101350,34900,34900,34900,34900,92
20240830,114900,10450890550,34950,34900,34950,34850,1311
20240830,114800,10405144450,34900,34900,34950,34900,186
20240830,114700,10398652900,34950,34950,34950,34950,16
20240830,114600,10398093700,34950,35000,35000,34900,57
20240830,114500,10396103900,34900,34900,34900,34900,380
20240830,114400,10382841900,34900,34900,34900,34900,0
20240830,114300,10382841900,34900,34900,35000,34900,127
20240830,114200,10378405550,34900,34950,34950,34900,191
20240830,114100,10371737750,34950,34950,34950,34950,90
20240830,114000,10368592250,34950,34950,34950,34950,20
20240830,113900,10367893250,34950,35000,35050,34950,174
20240830,113800,10361810250,35050,35100,35100,35050,69
20240830,113700,10359391050,35100,34950,35100,34950,343
20240830,113600,10347369750,34900,34950,34950,34900,186
20240830,113500,10340876100,34950,34950,34950,34950,77
20240830,113400,10338184950,35000,35000,35000,35000,42
20240830,113300,10336714950,35000,35000,35000,34950,516
20240830,113200,10318662600,35000,35000,35000,34950,249
20240830,113100,10309954650,35000,35000,35000,35000,105
20240830,113000,10306279650,35000,35000,35000,34950,173
20240830,112900,10300232350,35000,34950,35000,34950,586
20240830,112800,10279751250,34950,35000,35000,34950,157
20240830,112700,10274263850,35000,35050,35100,35000,377
20240830,112600,10261061100,35100,35100,35100,35100,19
20240830,112500,10260394200,35100,35050,35100,35050,212
20240830,112400,10252961250,35000,35000,35050,34900,1239
20240830,112300,10209606400,35000,34950,35000,34950,1040
20240830,112200,10173218850,34900,34950,34950,34900,21
20240830,112100,10172485900,34900,34950,34950,34900,304
20240830,112000,10161868200,34950,34950,34950,34950,188
20240830,111900,10155297600,34950,34900,35000,34900,754
20240830,111800,10128955000,34900,34900,34900,34850,381
20240830,111700,10115672700,34850,34900,34900,34850,289
20240830,111600,10105600950,34850,34850,34900,34850,68
20240830,111500,10103229950,34850,34900,34900,34850,241
20240830,111400,10094824100,34900,34850,34900,34850,113
20240830,111300,10090885450,34850,34850,34950,34850,112
20240830,111200,10086979750,34850,34900,34900,34850,280
20240830,111100,10077213700,34850,34850,34950,34850,145
20240830,111000,10072155350,34850,34850,34850,34850,605
20240830,110900,10051071100,34850,34900,34900,34850,756
20240830,110800,10024716150,34900,34950,34950,34900,1010
20240830,110700,9989417150,34900,34800,34900,34800,1269
20240830,110600,9945155850,34800,34900,34900,34800,2047
20240830,110500,9873820200,34800,34800,34800,34800,296
20240830,110400,9863519400,34800,34900,34900,34800,111
20240830,110300,9859654350,34900,34950,34950,34900,1048
20240830,110200,9823077300,34950,34850,34950,34800,331
20240830,110100,9811529550,34900,34850,34900,34850,722
20240830,110000,9786364100,34850,34900,34950,34850,1039
20240830,105900,9750103200,34900,34950,34950,34900,131
20240830,105800,9745529550,34900,34900,34900,34900,125
20240830,105700,9741167050,34950,34900,35000,34850,304
20240830,105600,9730555550,34900,34950,35000,34900,224
20240830,105500,9722732200,34950,34950,35000,34950,103
20240830,105400,9719132250,34950,34900,35000,34900,249
20240830,105300,9710433600,34900,34900,34900,34850,270
20240830,105200,9701013550,34900,34900,34900,34850,64
20240830,105100,9698780450,34850,34900,34900,34850,192
20240830,105000,9692087650,34850,34850,34900,34850,253
20240830,104900,9683270450,34900,34900,34900,34850,163
20240830,104800,9677581850,34900,34850,34900,34800,218
20240830,104700,9669991700,34850,34850,34850,34800,404
20240830,104600,9655922400,34850,34900,34900,34850,58
20240830,104500,9653900400,34850,34850,34850,34750,2485
20240830,104400,9567355350,34850,34850,34950,34850,1596
20240830,104300,9511661500,34850,34800,34900,34800,122
20240830,104200,9507410400,34800,34850,34900,34800,389
20240830,104100,9493857950,34900,34900,34900,34850,1028
20240830,104000,9458027400,34900,34850,34900,34800,1101
20240830,103900,9419657200,34850,34850,34850,34750,239
20240830,103800,9411335700,34850,34750,34900,34750,214
20240830,103700,9403890450,34750,34750,34800,34750,691
20240830,103600,9379876950,34750,34850,34850,34750,589
20240830,103500,9359399150,34850,34850,34850,34750,808
20240830,103400,9331284300,34850,34950,34950,34850,203
20240830,103300,9324198050,34950,34950,35000,34950,404
20240830,103200,9310076750,34950,34900,35000,34900,141
20240830,103100,9305152700,34900,35000,35000,34800,1823
20240830,103000,9241638850,35050,34950,35050,34900,708
20240830,102900,9216882600,34950,34950,35000,34950,264
20240830,102800,9207654000,34950,35000,35000,34850,615
20240830,102700,9186188150,35000,35000,35000,34900,222
20240830,102600,9178427500,35000,34950,35000,34950,332
20240830,102500,9166821500,35000,35000,35000,34950,351
20240830,102400,9154550800,35000,35000,35000,34900,462
20240830,102300,9138402100,34900,34950,34950,34900,379
20240830,102200,9125164550,34950,35050,35050,34950,265
20240830,102100,9115888500,35000,35000,35050,34950,455
20240830,102000,9099969100,35000,35000,35000,35000,465
20240830,101900,9083694100,34900,35000,35000,34900,324
20240830,101800,9072368900,35000,34900,35000,34850,1458
20240830,101700,9021483300,34850,34850,34900,34850,267
20240830,101600,9012175950,34900,34900,34900,34850,459
20240830,101500,8996177150,34850,34900,34900,34850,464
20240830,101400,8980003750,34900,34900,34900,34900,331
20240830,101300,8968451850,34900,34950,35000,34900,1523
20240830,101200,8915274650,34950,35000,35000,34950,526
20240830,101100,8896880100,35000,35000,35000,34950,69
20240830,101000,8894467900,35000,35000,35100,35000,568
20240830,100900,8874587250,35000,35150,35150,35000,1664
20240830,100800,8816246900,35200,35250,35250,35150,2375
20240830,100700,8732677650,35200,35200,35250,35200,183
20240830,100600,8726231050,35250,35200,35250,35150,1193
20240830,100500,8684232850,35200,35150,35250,35150,2039
20240830,100400,8612454200,35200,35200,35200,35150,930
20240830,100300,8579730450,35200,35150,35200,35100,2149
20240830,100200,8504121250,35150,35050,35150,35050,1342
20240830,100100,8456978950,35050,34950,35050,34950,5320
20240830,100000,8270796450,34950,34750,34950,34750,1549
20240830,095900,8216871150,34850,34850,34950,34800,2397
20240830,095800,8133299000,34750,34950,34950,34750,5163
20240830,095700,7953804600,34850,34900,34950,34800,1119
20240830,095600,7914814200,34950,34900,35000,34900,1075
20240830,095500,7877279100,34900,35000,35000,34900,3636
20240830,095400,7750049150,34900,34950,34950,34900,803
20240830,095300,7722021700,34950,34900,34950,34850,1501
20240830,095200,7669628900,34900,34850,34900,34850,245
20240830,095100,7661086000,34850,34850,34850,34800,889
20240830,095000,7630118700,34850,34850,34850,34800,1665
20240830,094900,7572113100,34850,34850,34850,34800,1736
20240830,094800,7511661250,34900,34850,34900,34850,291
20240830,094700,7501516550,34850,34850,34900,34850,68
20240830,094600,7499146200,34850,34900,34900,34800,1625
20240830,094500,7442515600,34900,34850,34900,34850,459
20240830,094400,7426513350,34850,34850,34900,34850,799
20240830,094300,7398666700,34850,34900,34950,34850,1422
20240830,094200,7349037000,34950,35000,35050,34900,1366
20240830,094100,7301258650,35050,34700,35050,34700,2592
20240830,094000,7210808500,34650,34550,34650,34550,1731
20240830,093900,7150924550,34600,34600,34600,34550,765
20240830,093800,7124463850,34600,34600,34600,34500,4256
20240830,093700,6977379350,34550,34500,34550,34400,14726
20240830,093600,6469660300,34450,34550,34650,34450,4629
20240830,093500,6309892350,34550,34800,34800,34550,3509
20240830,093400,6188472100,34800,34650,34800,34550,11177
20240830,093300,5801885500,34650,34850,34900,34600,4893
20240830,093200,5631594150,34850,34850,34950,34650,6965
20240830,093100,5389347150,34850,34950,35000,34850,2381
20240830,093000,5306248350,34900,35100,35100,34900,815
20240830,092900,5277744100,35100,35100,35100,34950,835
20240830,092800,5248487400,35150,35050,35150,34850,1951
20240830,092700,5180155550,34850,35050,35100,34850,9876
20240830,092600,4834624000,35100,35100,35200,35050,2381
20240830,092500,4751040250,35100,35150,35200,35100,2032
20240830,092400,4679649900,35150,35200,35200,35150,1712
20240830,092300,4619465300,35200,35300,35300,35150,4609
20240830,092200,4457084450,35350,35300,35350,35300,278
20240830,092100,4447266850,35300,35300,35350,35250,652
20240830,092000,4424253600,35300,35350,35350,35250,1267
20240830,091900,4379534550,35350,35300,35350,35250,1364
20240830,091800,4331386450,35300,35150,35300,35150,1640
20240830,091700,4273578200,35150,35200,35250,35100,3767
20240830,091600,4141061900,35250,35250,35300,35200,1515
20240830,091500,4087656650,35250,35550,35550,35250,6453
20240830,091400,3859592850,35550,35500,35550,35350,3613
20240830,091300,3731476450,35450,35450,35450,35300,3924
20240830,091200,3592648050,35450,35650,35700,35450,8875
20240830,091100,3276854150,35700,35900,35900,35650,4339
20240830,091000,3121811500,35900,35950,36000,35850,1437
20240830,090900,3070198350,35950,36150,36300,35950,11267
20240830,090800,2662973750,36150,36050,36150,35950,6265
20240830,090700,2436902550,36000,35850,36050,35650,11559
20240830,090600,2021894350,35900,36000,36000,35850,3969
20240830,090500,1879466900,36000,36100,36100,35950,2832
20240830,090400,1777527300,36100,35950,36150,35900,12672
20240830,090300,1320918050,35900,36050,36100,35550,14108
20240830,090200,814165700,36050,35750,36100,35700,10671
20240830,090100,431469600,35750,35600,35800,35600,4612
20240830,090000,266637100,35600,35500,35650,35350,7402