KissMeData/005490/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184400,89503177500,340000,340000,340000,340000,103573
20240830,184300,89503177500,340000,340000,340000,340000,0
20240830,184200,89503177500,340000,340000,340000,340000,0
20240830,184100,89503177500,340000,340000,340000,340000,0
20240830,184000,89503177500,340000,340000,340000,340000,0
20240830,183900,89503177500,340000,340000,340000,340000,0
20240830,183800,89503177500,340000,340000,340000,340000,0
20240830,183700,89503177500,340000,340000,340000,340000,0
20240830,183600,89503177500,340000,340000,340000,340000,0
20240830,183500,89503177500,340000,340000,340000,340000,0
20240830,183400,89503177500,340000,340000,340000,340000,0
20240830,183300,89503177500,340000,340000,340000,340000,0
20240830,183200,89503177500,340000,340000,340000,340000,0
20240830,183100,89503177500,340000,340000,340000,340000,0
20240830,183000,89503177500,340000,340000,340000,340000,0
20240830,182900,89503177500,340000,340000,340000,340000,0
20240830,182800,89503177500,340000,340000,340000,340000,0
20240830,182700,89503177500,340000,340000,340000,340000,0
20240830,182600,89503177500,340000,340000,340000,340000,0
20240830,182500,89503177500,340000,340000,340000,340000,0
20240830,182400,89503177500,340000,340000,340000,340000,0
20240830,182300,89503177500,340000,340000,340000,340000,0
20240830,182200,89503177500,340000,340000,340000,340000,0
20240830,182100,89503177500,340000,340000,340000,340000,0
20240830,182000,89503177500,340000,340000,340000,340000,0
20240830,181900,89503177500,340000,340000,340000,340000,0
20240830,181800,89503177500,340000,340000,340000,340000,0
20240830,181700,89503177500,340000,340000,340000,340000,0
20240830,181600,89503177500,340000,340000,340000,340000,0
20240830,181500,89503177500,340000,340000,340000,340000,0
20240830,181400,89503177500,340000,340000,340000,340000,103573
20240830,181300,89503177500,340000,340000,340000,340000,0
20240830,181200,89503177500,340000,340000,340000,340000,0
20240830,181100,89503177500,340000,340000,340000,340000,0
20240830,181000,89503177500,340000,340000,340000,340000,0
20240830,180900,89503177500,340000,340000,340000,340000,0
20240830,180800,89503177500,340000,340000,340000,340000,0
20240830,180700,89503177500,340000,340000,340000,340000,0
20240830,180600,89503177500,340000,340000,340000,340000,0
20240830,180500,89503177500,340000,340000,340000,340000,0
20240830,180400,89503177500,340000,340000,340000,340000,0
20240830,180300,89503177500,340000,340000,340000,340000,0
20240830,180200,89503177500,340000,340000,340000,340000,0
20240830,180100,89503177500,340000,340000,340000,340000,0
20240830,180000,89503177500,340000,340000,340000,340000,0
20240830,175900,89503177500,340000,340000,340000,340000,0
20240830,175800,89503177500,340000,340000,340000,340000,0
20240830,175700,89503177500,340000,340000,340000,340000,0
20240830,175600,89503177500,340000,340000,340000,340000,0
20240830,175500,89503177500,340000,340000,340000,340000,0
20240830,175400,89503177500,340000,340000,340000,340000,0
20240830,175300,89503177500,340000,340000,340000,340000,0
20240830,175200,89503177500,340000,340000,340000,340000,0
20240830,175100,89503177500,340000,340000,340000,340000,0
20240830,175000,89503177500,340000,340000,340000,340000,0
20240830,174900,89503177500,340000,340000,340000,340000,0
20240830,174800,89503177500,340000,340000,340000,340000,0
20240830,174700,89503177500,340000,340000,340000,340000,0
20240830,174600,89503177500,340000,340000,340000,340000,0
20240830,174500,89503177500,340000,340000,340000,340000,0
20240830,174400,89503177500,340000,340000,340000,340000,103573
20240830,174300,89503177500,340000,340000,340000,340000,0
20240830,174200,89503177500,340000,340000,340000,340000,0
20240830,174100,89503177500,340000,340000,340000,340000,0
20240830,174000,89503177500,340000,340000,340000,340000,0
20240830,173900,89503177500,340000,340000,340000,340000,0
20240830,173800,89503177500,340000,340000,340000,340000,0
20240830,173700,89503177500,340000,340000,340000,340000,0
20240830,173600,89503177500,340000,340000,340000,340000,0
20240830,173500,89503177500,340000,340000,340000,340000,0
20240830,173400,89503177500,340000,340000,340000,340000,0
20240830,173300,89503177500,340000,340000,340000,340000,0
20240830,173200,89503177500,340000,340000,340000,340000,0
20240830,173100,89503177500,340000,340000,340000,340000,0
20240830,173000,89503177500,340000,340000,340000,340000,0
20240830,172900,89503177500,340000,340000,340000,340000,0
20240830,172800,89503177500,340000,340000,340000,340000,0
20240830,172700,89503177500,340000,340000,340000,340000,0
20240830,172600,89503177500,340000,340000,340000,340000,0
20240830,172500,89503177500,340000,340000,340000,340000,0
20240830,172400,89503177500,340000,340000,340000,340000,0
20240830,172300,89503177500,340000,340000,340000,340000,0
20240830,172200,89503177500,340000,340000,340000,340000,0
20240830,172100,89503177500,340000,340000,340000,340000,0
20240830,172000,89503177500,340000,340000,340000,340000,0
20240830,171900,89503177500,340000,340000,340000,340000,0
20240830,171800,89503177500,340000,340000,340000,340000,0
20240830,171700,89503177500,340000,340000,340000,340000,0
20240830,171600,89503177500,340000,340000,340000,340000,0
20240830,171500,89503177500,340000,340000,340000,340000,0
20240830,171400,89503177500,340000,340000,340000,340000,103573
20240830,171300,89503177500,340000,340000,340000,340000,0
20240830,171200,89503177500,340000,340000,340000,340000,0
20240830,171100,89503177500,340000,340000,340000,340000,0
20240830,171000,89503177500,340000,340000,340000,340000,0
20240830,170900,89503177500,340000,340000,340000,340000,0
20240830,170800,89503177500,340000,340000,340000,340000,0
20240830,170700,89503177500,340000,340000,340000,340000,0
20240830,170600,89503177500,340000,340000,340000,340000,0
20240830,170500,89503177500,340000,340000,340000,340000,0
20240830,170400,89503177500,340000,340000,340000,340000,0
20240830,170300,89503177500,340000,340000,340000,340000,0
20240830,170200,89503177500,340000,340000,340000,340000,0
20240830,170100,89503177500,340000,340000,340000,340000,0
20240830,170000,89503177500,340000,340000,340000,340000,0
20240830,165900,89503177500,340000,340000,340000,340000,0
20240830,165800,89503177500,340000,340000,340000,340000,0
20240830,165700,89503177500,340000,340000,340000,340000,0
20240830,165600,89503177500,340000,340000,340000,340000,0
20240830,165500,89503177500,340000,340000,340000,340000,0
20240830,165400,89503177500,340000,340000,340000,340000,0
20240830,165300,89503177500,340000,340000,340000,340000,0
20240830,165200,89503177500,340000,340000,340000,340000,0
20240830,165100,89503177500,340000,340000,340000,340000,0
20240830,165000,89503177500,340000,340000,340000,340000,0
20240830,164900,89503177500,340000,340000,340000,340000,0
20240830,164800,89503177500,340000,340000,340000,340000,0
20240830,164700,89503177500,340000,340000,340000,340000,0
20240830,164600,89503177500,340000,340000,340000,340000,0
20240830,164500,89503177500,340000,340000,340000,340000,0
20240830,164400,89503177500,340000,340000,340000,340000,103573
20240830,164300,89503177500,340000,340000,340000,340000,0
20240830,164200,89503177500,340000,340000,340000,340000,0
20240830,164100,89503177500,340000,340000,340000,340000,0
20240830,164000,89503177500,340000,340000,340000,340000,0
20240830,163900,89503177500,340000,340000,340000,340000,0
20240830,163800,89503177500,340000,340000,340000,340000,0
20240830,163700,89503177500,340000,340000,340000,340000,0
20240830,163600,89503177500,340000,340000,340000,340000,0
20240830,163500,89503177500,340000,340000,340000,340000,0
20240830,163400,89503177500,340000,340000,340000,340000,0
20240830,163300,89503177500,340000,340000,340000,340000,0
20240830,163200,89503177500,340000,340000,340000,340000,0
20240830,163100,89503177500,340000,340000,340000,340000,0
20240830,163000,89503177500,340000,340000,340000,340000,0
20240830,162900,89503177500,340000,340000,340000,340000,0
20240830,162800,89503177500,340000,340000,340000,340000,0
20240830,162700,89503177500,340000,340000,340000,340000,0
20240830,162600,89503177500,340000,340000,340000,340000,0
20240830,162500,89503177500,340000,340000,340000,340000,0
20240830,162400,89503177500,340000,340000,340000,340000,0
20240830,162300,89503177500,340000,340000,340000,340000,0
20240830,162200,89503177500,340000,340000,340000,340000,0
20240830,162100,89503177500,340000,340000,340000,340000,0
20240830,162000,89503177500,340000,340000,340000,340000,0
20240830,161900,89503177500,340000,340000,340000,340000,0
20240830,161800,89503177500,340000,340000,340000,340000,0
20240830,161700,89503177500,340000,340000,340000,340000,0
20240830,161600,89503177500,340000,340000,340000,340000,0
20240830,161500,89503177500,340000,340000,340000,340000,0
20240830,161400,89503177500,340000,340000,340000,340000,103573
20240830,161300,89503177500,340000,340000,340000,340000,0
20240830,161200,89503177500,340000,340000,340000,340000,0
20240830,161100,89503177500,340000,340000,340000,340000,0
20240830,161000,89503177500,340000,340000,340000,340000,0
20240830,160900,89503177500,340000,340000,340000,340000,0
20240830,160800,89503177500,340000,340000,340000,340000,0
20240830,160700,89503177500,340000,340000,340000,340000,0
20240830,160600,89503177500,340000,340000,340000,340000,0
20240830,160500,89503177500,340000,340000,340000,340000,0
20240830,160400,89503177500,340000,340000,340000,340000,0
20240830,160300,89503177500,340000,340000,340000,340000,0
20240830,160200,89503177500,340000,340000,340000,340000,0
20240830,160100,89503177500,340000,340000,340000,340000,0
20240830,160000,89503177500,340000,340000,340000,340000,0
20240830,155900,89503177500,340000,340000,340000,340000,0
20240830,155800,89503177500,340000,340000,340000,340000,0
20240830,155700,89503177500,340000,340000,340000,340000,0
20240830,155600,89503177500,340000,340000,340000,340000,0
20240830,155500,89503177500,340000,340000,340000,340000,0
20240830,155400,89503177500,340000,340000,340000,340000,0
20240830,155300,89503177500,340000,340000,340000,340000,0
20240830,155200,89503177500,340000,340000,340000,340000,0
20240830,155100,89503177500,340000,340000,340000,340000,0
20240830,155000,89503177500,340000,340000,340000,340000,0
20240830,154900,89503177500,340000,340000,340000,340000,0
20240830,154800,89503177500,340000,340000,340000,340000,0
20240830,154700,89503177500,340000,340000,340000,340000,0
20240830,154600,89503177500,340000,340000,340000,340000,0
20240830,154500,89503177500,340000,340000,340000,340000,0
20240830,154400,89503177500,340000,340000,340000,340000,103573
20240830,154300,89503177500,340000,340000,340000,340000,0
20240830,154200,89503177500,340000,340000,340000,340000,0
20240830,154100,89503177500,340000,340000,340000,340000,0
20240830,154000,89503177500,340000,340000,340000,340000,0
20240830,153900,89503177500,340000,340000,340000,340000,0
20240830,153800,89503177500,340000,340000,340000,340000,0
20240830,153700,89503177500,340000,340000,340000,340000,0
20240830,153600,89503177500,340000,340000,340000,340000,0
20240830,153500,89503177500,340000,340000,340000,340000,0
20240830,153400,89503177500,340000,340000,340000,340000,0
20240830,153300,89503177500,340000,340000,340000,340000,0
20240830,153200,89503177500,340000,340000,340000,340000,0
20240830,153100,89503177500,340000,340000,340000,340000,0
20240830,153000,89503177500,340000,340000,340000,340000,103573
20240830,152900,54288357500,343000,343000,343000,343000,0
20240830,152800,54288357500,343000,343000,343000,343000,0
20240830,152700,54288357500,343000,343000,343000,343000,0
20240830,152600,54288357500,343000,343000,343000,343000,0
20240830,152500,54288357500,343000,343000,343000,343000,0
20240830,152400,54288357500,343000,343000,343000,343000,0
20240830,152300,54288357500,343000,343000,343000,343000,0
20240830,152200,54288357500,343000,343000,343000,343000,0
20240830,152100,54288357500,343000,343000,343000,343000,0
20240830,152000,54288357500,343000,343000,343000,343000,0
20240830,151900,54288357500,343000,342000,343000,342000,2229
20240830,151800,53525515500,342500,342000,342500,342000,412
20240830,151700,53384503500,342500,342500,342500,342000,1190
20240830,151600,52977155500,342500,342000,342500,342000,959
20240830,151500,52648799500,342500,342000,342500,342000,395
20240830,151400,52513659000,342000,343000,343000,342000,1600
20240830,151300,51965720000,342500,342500,343000,342500,348
20240830,151200,51846439500,342500,342500,343000,342500,618
20240830,151100,51634717500,342500,343000,343000,341500,3597
20240830,151000,50403648000,342500,343000,343000,342500,368
20240830,150900,50277563000,343000,342500,343000,342500,609
20240830,150800,50068951500,342500,343000,343000,342500,179
20240830,150700,50007631500,342500,342500,343000,342500,319
20240830,150600,49898338000,343000,343000,343000,342500,229
20240830,150500,49819869500,342500,343000,343000,342500,155
20240830,150400,49766752000,342500,342500,343000,342500,379
20240830,150300,49636934500,342500,343000,343000,342500,363
20240830,150200,49512499500,342500,343000,343000,342500,100
20240830,150100,49478232500,342500,343000,343000,342500,673
20240830,150000,49247512500,342500,342500,343000,342500,304
20240830,145900,49143269000,342500,343000,343500,342500,969
20240830,145800,48811031500,343500,343000,343500,343000,394
20240830,145700,48675880500,343500,343000,343500,343000,262
20240830,145600,48585974000,343000,343500,343500,343000,386
20240830,145500,48453463500,343500,343000,343500,343000,209
20240830,145400,48381723500,343000,343500,343500,343000,311
20240830,145300,48275027500,343500,343500,343500,343000,440
20240830,145200,48123936500,343500,343000,343500,343000,1771
20240830,145100,47516418000,343000,343000,343000,342500,769
20240830,145000,47252924500,343000,342500,343000,342500,164
20240830,144900,47196714500,343000,342000,343000,341500,3501
20240830,144800,45998531500,342000,341500,342000,341500,103
20240830,144700,45963342000,341500,342000,342000,341500,48
20240830,144600,45946939500,341500,342000,342000,341500,45
20240830,144500,45931562500,341500,341500,342000,341500,386
20240830,144400,45799728500,341500,341500,342000,341500,601
20240830,144300,45594480000,341500,342000,342000,341500,69
20240830,144200,45570896500,342000,341500,342000,341500,171
20240830,144100,45512492000,342000,341500,342000,341500,127
20240830,144000,45469070500,341500,341000,342000,341000,1634
20240830,143900,44911062500,341500,341000,341500,341000,158
20240830,143800,44857169000,341500,341000,341500,341000,100
20240830,143700,44823056500,341000,341000,341500,341000,60
20240830,143600,44802586500,341000,341000,341500,341000,276
20240830,143500,44708457000,341000,341000,341000,340500,2425
20240830,143400,43881784500,340500,340500,341000,340500,262
20240830,143300,43792566000,340500,340500,341000,340500,256
20240830,143200,43705392500,340500,340500,341000,340500,112
20240830,143100,43667252500,340500,340500,341000,340500,167
20240830,143000,43610377500,340500,340500,341000,340500,168
20240830,142900,43553171500,340500,340500,341000,340500,221
20240830,142800,43477916500,340500,340500,341000,340500,138
20240830,142700,43430925000,341000,341000,341000,340500,987
20240830,142600,43094399500,341000,341000,341500,341000,149
20240830,142500,43043585500,341500,341000,341500,341000,173
20240830,142400,42984565500,341500,341500,341500,341000,170
20240830,142300,42926572500,341000,341000,341500,341000,117
20240830,142200,42886657500,341000,341000,341500,341000,253
20240830,142100,42800291500,341500,341000,341500,341000,156
20240830,142000,42747081000,341000,341000,341500,341000,73
20240830,141900,42722170000,341000,341000,341500,341000,56
20240830,141800,42703063500,341500,341000,341500,341000,222
20240830,141700,42627353500,341500,341000,341500,340500,1953
20240830,141600,41961373000,340500,340500,341000,340500,156
20240830,141500,41908227500,341000,340500,341000,340500,293
20240830,141400,41808446000,340500,340500,341000,340500,137
20240830,141300,41761778000,341000,340500,341000,340500,307
20240830,141200,41657147000,340500,340500,341000,340500,349
20240830,141100,41538303000,340500,340500,341000,340500,161
20240830,141000,41483461500,340500,341000,341000,340500,85
20240830,140900,41454512000,341000,340500,341000,340500,128
20240830,140800,41410919000,340500,341000,341000,340500,115
20240830,140700,41371756000,340500,340500,341000,340500,124
20240830,140600,41329525000,340500,340500,341000,340500,106
20240830,140500,41293425500,341000,340500,341000,340500,101
20240830,140400,41259030000,341000,340500,341000,340500,99
20240830,140300,41225318000,340500,340500,341000,340500,83
20240830,140200,41197052000,340500,340000,341000,340000,1027
20240830,140100,40847345000,340000,340500,340500,340000,163
20240830,140000,40791910000,340500,340500,340500,340000,113
20240830,135900,40753448000,340000,340000,340500,340000,79
20240830,135800,40726580000,340500,340000,340500,340000,120
20240830,135700,40685763000,340000,340500,340500,340000,177
20240830,135600,40625567500,340500,340500,340500,340000,127
20240830,135500,40582334500,340500,340500,341000,340500,272
20240830,135400,40489714000,340500,341000,341000,340500,133
20240830,135300,40444425000,340500,340500,340500,340000,384
20240830,135200,40313686500,340000,340500,340500,340000,661
20240830,135100,40088645000,340500,340000,340500,340000,105
20240830,135000,40052937000,340000,340000,340500,340000,127
20240830,134900,40009743000,340000,340000,340500,340000,148
20240830,134800,39959414000,340000,340500,341000,340000,144
20240830,134700,39910396500,340500,340500,341000,340500,133
20240830,134600,39865100500,341000,340500,341000,340500,252
20240830,134500,39779289000,340500,340500,341000,340500,31
20240830,134400,39768732000,340500,340000,341000,340000,771
20240830,134300,39506169000,340000,340000,340500,340000,233
20240830,134200,39426944500,340000,340500,340500,340000,100
20240830,134100,39392916000,340000,340500,340500,340000,190
20240830,134000,39328278500,340500,340500,340500,340000,107
20240830,133900,39291876000,340000,340500,340500,340000,82
20240830,133800,39263976500,340500,340500,340500,340000,201
20240830,133700,39195573500,340500,340500,340500,340000,140
20240830,133600,39147946500,340000,340500,340500,340000,31
20240830,133500,39137393000,340500,340000,340500,340000,52
20240830,133400,39119689000,340000,340500,340500,340000,91
20240830,133300,39088723500,340500,340500,340500,340000,1021
20240830,133200,38741132500,340500,340500,341000,340500,102
20240830,133100,38706399000,340500,340000,341000,340000,951
20240830,133000,38382579000,340500,341000,341000,340000,1942
20240830,132900,37721327500,340500,340500,341000,340500,38
20240830,132800,37708388000,341000,341000,341000,340500,156
20240830,132700,37655193000,340500,340500,341000,340500,46
20240830,132600,37639529500,340500,341500,341500,340500,551
20240830,132500,37451646500,341000,341000,341000,340500,740
20240830,132400,37199314500,340500,340500,341000,340500,102
20240830,132300,37164557000,340500,340500,341000,340500,51
20240830,132200,37147188000,340500,341000,341000,340500,61
20240830,132100,37126406500,341000,340500,341000,340500,211
20240830,132000,37054498500,340500,340500,341000,340500,74
20240830,131900,37029297500,340500,340500,341000,340500,84
20240830,131800,37000695000,341000,340500,341000,340500,106
20240830,131700,36964596500,340500,340500,341000,340500,211
20240830,131600,36892749500,340500,340500,340500,340500,103
20240830,131500,36857678000,340500,340500,340500,340500,67
20240830,131400,36834864500,340500,340500,341000,340500,214
20240830,131300,36761997000,340500,341000,341000,340500,105
20240830,131200,36726242000,340500,340500,341000,340500,108
20240830,131100,36689456000,340500,340500,341000,340500,137
20240830,131000,36642807000,340500,341000,341000,340500,272
20240830,130900,36550190000,340500,340500,341000,340500,113
20240830,130800,36511700000,340500,341000,341000,340500,116
20240830,130700,36472176500,341000,341000,341000,340500,40
20240830,130600,36458554000,340500,341000,341000,340500,146
20240830,130500,36408786500,341000,341000,341500,341000,1362
20240830,130400,35944327500,341000,341500,341500,341000,46
20240830,130300,35928623000,341000,341000,341500,341000,42
20240830,130200,35914297500,341000,341000,341500,341000,18
20240830,130100,35908157500,341500,341500,341500,341000,7
20240830,130000,35905768000,341500,341500,341500,341000,113
20240830,125900,35867183500,341000,341000,341500,341000,53
20240830,125800,35849090500,341500,341000,341500,341000,148
20240830,125700,35798557000,341000,341000,341500,341000,73
20240830,125600,35773637000,341000,341000,341500,341000,16
20240830,125500,35768178500,341000,341000,341500,341000,472
20240830,125400,35607027500,341000,341500,341500,341000,83
20240830,125300,35578710000,341500,341500,341500,341000,66
20240830,125200,35556191000,341500,341000,341500,341000,142
20240830,125100,35507713000,341500,341500,341500,341000,82
20240830,125000,35479725500,341000,340500,341500,340500,708
20240830,124900,35238283500,341000,340000,341000,340000,1303
20240830,124800,34794600000,340000,340500,340500,340000,41
20240830,124700,34780649500,340000,340000,340500,340000,124
20240830,124600,34738441000,340000,340500,340500,340000,56
20240830,124500,34719389500,340000,340000,340500,340000,155
20240830,124400,34666688500,340000,340500,340500,340000,162
20240830,124300,34611596500,340500,340500,340500,340000,43
20240830,124200,34596966000,340000,340500,340500,340000,148
20240830,124100,34546600000,340000,340000,340500,340000,429
20240830,124000,34400726000,340000,340500,340500,340000,123
20240830,123900,34358885500,340000,340500,340500,340000,298
20240830,123800,34257537000,340000,340500,340500,340000,84
20240830,123700,34228967000,340000,340500,340500,340000,173
20240830,123600,34170098000,340000,340500,340500,340000,192
20240830,123500,34104813500,340500,340500,340500,340000,39
20240830,123400,34091549000,340000,340000,340500,340000,64
20240830,123300,34069772000,340500,340500,341000,340000,1267
20240830,123200,33638420000,340500,341000,341000,340500,49
20240830,123100,33621729500,340500,340500,341000,340500,147
20240830,123000,33571665500,340500,340500,341000,340500,58
20240830,122900,33551913500,340500,340500,341000,340500,87
20240830,122800,33522262000,340500,341000,341000,340500,94
20240830,122700,33490234000,340500,340500,341000,340500,42
20240830,122600,33475926000,340500,340500,341000,340500,90
20240830,122500,33445261500,340500,341000,341000,340500,81
20240830,122400,33417673500,340500,340500,341000,340500,190
20240830,122300,33352978000,340500,341000,341000,340500,126
20240830,122200,33310071000,340500,340500,341000,340500,102
20240830,122100,33275331500,341000,341000,341000,340500,24
20240830,122000,33267148500,341000,340500,341000,340500,131
20240830,121900,33222530000,341000,340500,341000,340500,82
20240830,121800,33194584000,340500,341000,341000,340500,94
20240830,121700,33162573000,340500,340500,341000,340500,38
20240830,121600,33149626000,341000,340500,341000,340500,55
20240830,121500,33130895500,340500,340500,341000,340500,44
20240830,121400,33115910000,341000,341000,341500,341000,257
20240830,121300,33028270500,341000,341000,341500,341000,140
20240830,121200,32980522000,341000,341000,341500,341000,66
20240830,121100,32958007500,341000,341500,341500,341000,85
20240830,121000,32929019500,341000,341500,341500,341000,352
20240830,120900,32808986000,341000,341000,341500,341000,52
20240830,120800,32791251000,341000,341500,341500,341000,53
20240830,120700,32773171000,341000,341500,341500,341000,84
20240830,120600,32744524500,341000,341000,341500,341000,292
20240830,120500,32644951000,341000,341000,341500,341000,80
20240830,120400,32617659500,341500,341500,341500,341000,54
20240830,120300,32599231000,341000,341000,341500,341000,73
20240830,120200,32574334500,341000,341000,341500,341000,42
20240830,120100,32560009000,341500,341000,341500,341000,86
20240830,120000,32530680000,341500,341500,341500,341000,24
20240830,115900,32522491000,341500,341000,341500,341000,457
20240830,115800,32366432500,341000,341500,342000,341000,1004
20240830,115700,32023577500,341500,342000,342000,341500,222
20240830,115600,31947759000,341500,341500,342000,341500,20
20240830,115500,31940927500,342000,341500,342000,341500,73
20240830,115400,31915982000,341500,342000,342000,341500,54
20240830,115300,31897537500,342000,342000,342000,341500,48
20240830,115200,31881134500,341500,341500,342000,341500,70
20240830,115100,31857228000,342000,341500,342000,341500,59
20240830,115000,31837071000,342000,341500,342000,341500,73
20240830,114900,31812128500,342000,341500,342000,341500,96
20240830,114800,31779333500,341500,342000,342000,341500,116
20240830,114700,31739711000,342000,341500,342000,341500,50
20240830,114600,31722622000,341500,341500,342000,341500,126
20240830,114500,31679592000,341500,341500,342000,341500,54
20240830,114400,31661148500,342000,341500,342000,341500,37
20240830,114300,31648510500,341500,342000,342000,341500,174
20240830,114200,31589075500,342000,341500,342000,341500,94
20240830,114100,31556952500,341500,342000,342000,341500,30
20240830,114000,31546698500,342000,342000,342000,341500,894
20240830,113900,31241349500,342000,341500,342000,341500,10
20240830,113800,31237933000,342000,342000,342000,341500,61
20240830,113700,31217084000,342000,341500,342000,341500,238
20240830,113600,31135780500,341500,342000,342000,341500,254
20240830,113500,31049024000,341500,341500,342000,341500,49
20240830,113400,31032278000,342000,341500,342000,341500,41
20240830,113300,31018265500,341500,341500,342000,341000,787
20240830,113200,30749475000,341000,341500,341500,341000,56
20240830,113100,30730366000,341500,341500,341500,341000,47
20240830,113000,30714318500,341000,341000,341500,341000,40
20240830,112900,30700677000,341000,341500,341500,341000,156
20240830,112800,30647463500,341000,341500,341500,341000,35
20240830,112700,30635522000,341500,341500,341500,341000,95
20240830,112600,30603117500,341000,341000,341500,341000,201
20240830,112500,30534487000,341000,341000,341500,341000,351
20240830,112400,30414789500,340500,341000,341500,340500,466
20240830,112300,30255885000,341500,341000,341500,341000,50
20240830,112200,30238833500,341000,341000,341000,340500,741
20240830,112100,29986153000,341000,340500,341000,340000,335
20240830,112000,29872078500,340500,340500,341000,340500,277
20240830,111900,29777759500,340500,340500,341000,340500,462
20240830,111800,29620446000,341000,340500,341000,340500,65
20240830,111700,29598308500,340500,341000,341000,340500,203
20240830,111600,29529176000,340500,341000,341000,340500,24
20240830,111500,29521002500,340500,341000,341000,340500,96
20240830,111400,29488280000,341000,340500,341000,340500,276
20240830,111300,29394170000,341000,340500,341000,340500,96
20240830,111200,29361446500,340500,340000,340500,340000,385
20240830,111100,29230504500,340500,340500,340500,340000,222
20240830,111000,29154947500,340500,341000,341000,340000,533
20240830,110900,28973462500,341000,341000,341000,340500,175
20240830,110800,28913870500,341000,341000,341000,340500,58
20240830,110700,28894093000,341000,341000,341500,341000,125
20240830,110600,28851457000,341000,341500,341500,341000,331
20240830,110500,28738577500,341500,341500,341500,341000,60
20240830,110400,28718089500,341500,341000,341500,341000,237
20240830,110300,28637217500,341000,341500,341500,341000,50
20240830,110200,28620157500,341500,342000,342000,341000,294
20240830,110100,28519863500,342000,341500,342000,341000,216
20240830,110000,28446115500,341500,341500,341500,341000,333
20240830,105900,28332417500,341500,341500,341500,341000,428
20240830,105800,28186408000,341500,341500,342000,341000,508
20240830,105700,28013031500,341500,341000,342000,341000,351
20240830,105600,27893215000,341000,341000,341000,340500,127
20240830,105500,27849941500,340500,342000,342000,340500,382
20240830,105400,27719659500,341500,341500,342000,341500,232
20240830,105300,27640358500,341500,342000,342000,341000,249
20240830,105200,27555321000,342000,341500,342000,341000,496
20240830,105100,27385855500,341500,341500,342000,341000,717
20240830,105000,27140951500,341000,341000,341500,340500,353
20240830,104900,27020580500,340500,341000,341500,340500,103
20240830,104800,26985455500,341000,341000,341000,340500,387
20240830,104700,26853566500,341000,342000,342000,340500,913
20240830,104600,26541957000,342000,342000,342000,341500,366
20240830,104500,26416964500,341500,342000,342000,341500,57
20240830,104400,26397475500,342000,342000,342000,341500,55
20240830,104300,26378667500,342000,341500,342000,341000,467
20240830,104200,26219115500,341500,341500,342000,341000,276
20240830,104100,26124820000,341500,341500,342000,341500,168
20240830,104000,26067432500,341500,341500,342000,341500,349
20240830,103900,25948153500,342000,341500,342000,341000,217
20240830,103800,25874048000,341500,341500,342000,341000,247
20240830,103700,25789706000,341000,341500,342000,341000,412
20240830,103600,25649045500,341500,341500,342000,341500,915
20240830,103500,25336255000,341500,341500,341500,341500,410
20240830,103400,25196240000,341500,341000,341500,341000,241
20240830,103300,25113976500,341000,341000,341500,340500,603
20240830,103200,24908370000,341000,340000,341000,340000,854
20240830,103100,24617686500,340000,340000,341000,339500,712
20240830,103000,24375442500,340000,339500,340000,339500,41
20240830,102900,24361504500,340000,340000,340000,339500,93
20240830,102800,24329889000,339500,339500,340000,339500,46
20240830,102700,24314263000,339500,340000,340000,339500,146
20240830,102600,24264652000,340000,340500,340500,340000,424
20240830,102500,24120460500,340000,340000,340500,340000,288
20240830,102400,24022508000,340500,340500,340500,340000,197
20240830,102300,23955449000,340500,340500,340500,340000,122
20240830,102200,23913948000,340000,340500,340500,340000,214
20240830,102100,23841151500,340500,339500,340500,339500,316
20240830,102000,23733715500,340000,340000,340000,339500,152
20240830,101900,23682088500,340000,339500,340000,339000,316
20240830,101800,23574727000,339500,339500,340000,339500,309
20240830,101700,23469805500,340000,340000,340000,339000,534
20240830,101600,23288351000,340000,340000,340000,339500,202
20240830,101500,23219679500,339500,339500,340000,339500,863
20240830,101400,22926454000,339500,339500,339500,339000,112
20240830,101300,22888440500,339500,339000,339500,339000,608
20240830,101200,22682177500,339000,339000,339500,339000,68
20240830,101100,22659111500,339000,339500,339500,339000,55
20240830,101000,22640447500,339500,339500,339500,339000,83
20240830,100900,22612305000,339000,339000,339500,339000,72
20240830,100800,22587888000,339500,339000,339500,339000,443
20240830,100700,22437702000,339000,339000,339500,339000,67
20240830,100600,22414988500,339500,339000,339500,339000,182
20240830,100500,22353272500,339000,339500,339500,338500,698
20240830,100400,22116643500,339500,339000,339500,338000,1280
20240830,100300,21683082500,339000,338500,339000,338500,157
20240830,100200,21629930500,338500,338000,338500,338000,359
20240830,100100,21508460500,338000,337500,338500,337500,218
20240830,100000,21434767500,338000,338000,338000,337500,634
20240830,095900,21220534000,337500,338000,338000,337500,2794
20240830,095800,20276211000,338000,338000,338500,338000,424
20240830,095700,20132871000,338500,338500,339000,338000,2352
20240830,095600,19336706000,338500,338500,339000,338500,216
20240830,095500,19263573000,339000,338500,339000,338500,132
20240830,095400,19218855000,338500,338500,339000,338500,419
20240830,095300,19076977000,339000,338500,339000,338500,338
20240830,095200,18962511000,339000,339000,339000,338500,207
20240830,095100,18892375500,338500,338500,339000,338500,177
20240830,095000,18832402000,338500,339000,339000,338500,126
20240830,094900,18789737000,339000,339500,339500,338500,2188
20240830,094800,18047471000,340000,339500,340000,339500,103
20240830,094700,18012493500,339500,340500,340500,339500,1421
20240830,094600,17529345500,340500,340500,340500,340000,90
20240830,094500,17498723000,340500,340000,340500,340000,174
20240830,094400,17439532000,340500,340000,340500,340000,57
20240830,094300,17420146000,340000,339500,340500,339500,533
20240830,094200,17238929000,339500,339500,340000,339500,622
20240830,094100,17027593000,339500,339500,340000,339000,1349
20240830,094000,16569606000,339500,339000,339500,339000,192
20240830,093900,16504444000,339000,339000,339500,339000,76
20240830,093800,16478651500,339000,339500,339500,339000,309
20240830,093700,16373893000,339500,339500,339500,339000,390
20240830,093600,16241671500,339500,339000,339500,339000,91
20240830,093500,16210800500,339000,339000,339500,339000,378
20240830,093400,16082654000,339000,339500,339500,339000,1236
20240830,093300,15663632500,339500,339500,339500,339000,182
20240830,093200,15601905500,339500,339000,339500,339000,151
20240830,093100,15550681000,339500,339500,340000,339000,1031
20240830,093000,15200697500,339500,339000,339500,339000,234
20240830,092900,15121294000,339000,338500,339000,338500,415
20240830,092800,14980690500,338500,338000,339000,338000,1089
20240830,092700,14612202000,338500,338500,338500,338000,1412
20240830,092600,14134776500,338000,338500,338500,338000,1833
20240830,092500,13515021000,338500,339500,339500,338500,2460
20240830,092400,12681650500,339500,339500,339500,339000,425
20240830,092300,12537541000,339000,339000,339500,339000,223
20240830,092200,12461863500,339000,339000,339500,339000,237
20240830,092100,12381511000,339000,339000,339500,338500,591
20240830,092000,12181165500,339000,339000,339000,338500,1572
20240830,091900,11648771500,339000,339500,339500,339000,1318
20240830,091800,11201955000,339500,339500,340000,339000,2193
20240830,091700,10457534000,339500,340500,340500,339500,2658
20240830,091600,9553894500,340500,341500,341500,340000,2083
20240830,091500,8844178500,341000,341500,342000,341000,367
20240830,091400,8718858000,341500,341000,341500,341000,532
20240830,091300,8537379500,341000,341500,341500,340500,644
20240830,091200,8317763000,341500,342000,342000,341000,1074
20240830,091100,7951100500,342000,341500,342000,341000,1242
20240830,091000,7526729000,342000,342000,342500,341000,1761
20240830,090900,6925771000,342500,341000,343000,341000,1298
20240830,090800,6482248500,341000,341500,341500,340500,2819
20240830,090700,5521083500,341000,341500,341500,341000,368
20240830,090600,5395506500,341000,341500,341500,341000,969
20240830,090500,5064700000,341000,341000,341000,340000,2319
20240830,090400,4274894500,341000,340000,341000,339500,1440
20240830,090300,3785087000,340000,342000,342000,339500,2665
20240830,090200,2877662000,342000,342500,343000,341500,1419
20240830,090100,2391858500,342000,342500,342500,341000,3942
20240830,090000,1045765500,343000,344000,344500,343000,3020