KissMeData/086520/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195400,45492597000,85600,85600,85600,85600,119958
20240830,195300,45492597000,85600,85600,85600,85600,0
20240830,195200,45492597000,85600,85600,85600,85600,0
20240830,195100,45492597000,85600,85600,85600,85600,0
20240830,195000,45492597000,85600,85600,85600,85600,0
20240830,194900,45492597000,85600,85600,85600,85600,0
20240830,194800,45492597000,85600,85600,85600,85600,0
20240830,194700,45492597000,85600,85600,85600,85600,0
20240830,194600,45492597000,85600,85600,85600,85600,0
20240830,194500,45492597000,85600,85600,85600,85600,0
20240830,194400,45492597000,85600,85600,85600,85600,0
20240830,194300,45492597000,85600,85600,85600,85600,0
20240830,194200,45492597000,85600,85600,85600,85600,0
20240830,194100,45492597000,85600,85600,85600,85600,0
20240830,194000,45492597000,85600,85600,85600,85600,0
20240830,193900,45492597000,85600,85600,85600,85600,0
20240830,193800,45492597000,85600,85600,85600,85600,0
20240830,193700,45492597000,85600,85600,85600,85600,0
20240830,193600,45492597000,85600,85600,85600,85600,0
20240830,193500,45492597000,85600,85600,85600,85600,0
20240830,193400,45492597000,85600,85600,85600,85600,0
20240830,193300,45492597000,85600,85600,85600,85600,0
20240830,193200,45492597000,85600,85600,85600,85600,0
20240830,193100,45492597000,85600,85600,85600,85600,0
20240830,193000,45492597000,85600,85600,85600,85600,0
20240830,192900,45492597000,85600,85600,85600,85600,0
20240830,192800,45492597000,85600,85600,85600,85600,0
20240830,192700,45492597000,85600,85600,85600,85600,0
20240830,192600,45492597000,85600,85600,85600,85600,0
20240830,192500,45492597000,85600,85600,85600,85600,0
20240830,192400,45492597000,85600,85600,85600,85600,119958
20240830,192300,45492597000,85600,85600,85600,85600,0
20240830,192200,45492597000,85600,85600,85600,85600,0
20240830,192100,45492597000,85600,85600,85600,85600,0
20240830,192000,45492597000,85600,85600,85600,85600,0
20240830,191900,45492597000,85600,85600,85600,85600,0
20240830,191800,45492597000,85600,85600,85600,85600,0
20240830,191700,45492597000,85600,85600,85600,85600,0
20240830,191600,45492597000,85600,85600,85600,85600,0
20240830,191500,45492597000,85600,85600,85600,85600,0
20240830,191400,45492597000,85600,85600,85600,85600,0
20240830,191300,45492597000,85600,85600,85600,85600,0
20240830,191200,45492597000,85600,85600,85600,85600,0
20240830,191100,45492597000,85600,85600,85600,85600,0
20240830,191000,45492597000,85600,85600,85600,85600,0
20240830,190900,45492597000,85600,85600,85600,85600,0
20240830,190800,45492597000,85600,85600,85600,85600,0
20240830,190700,45492597000,85600,85600,85600,85600,0
20240830,190600,45492597000,85600,85600,85600,85600,0
20240830,190500,45492597000,85600,85600,85600,85600,0
20240830,190400,45492597000,85600,85600,85600,85600,0
20240830,190300,45492597000,85600,85600,85600,85600,0
20240830,190200,45492597000,85600,85600,85600,85600,0
20240830,190100,45492597000,85600,85600,85600,85600,0
20240830,190000,45492597000,85600,85600,85600,85600,0
20240830,185900,45492597000,85600,85600,85600,85600,0
20240830,185800,45492597000,85600,85600,85600,85600,0
20240830,185700,45492597000,85600,85600,85600,85600,0
20240830,185600,45492597000,85600,85600,85600,85600,0
20240830,185500,45492597000,85600,85600,85600,85600,0
20240830,185400,45492597000,85600,85600,85600,85600,119958
20240830,185300,45492597000,85600,85600,85600,85600,0
20240830,185200,45492597000,85600,85600,85600,85600,0
20240830,185100,45492597000,85600,85600,85600,85600,0
20240830,185000,45492597000,85600,85600,85600,85600,0
20240830,184900,45492597000,85600,85600,85600,85600,0
20240830,184800,45492597000,85600,85600,85600,85600,0
20240830,184700,45492597000,85600,85600,85600,85600,0
20240830,184600,45492597000,85600,85600,85600,85600,0
20240830,184500,45492597000,85600,85600,85600,85600,0
20240830,184400,45492597000,85600,85600,85600,85600,0
20240830,184300,45492597000,85600,85600,85600,85600,0
20240830,184200,45492597000,85600,85600,85600,85600,0
20240830,184100,45492597000,85600,85600,85600,85600,0
20240830,184000,45492597000,85600,85600,85600,85600,0
20240830,183900,45492597000,85600,85600,85600,85600,0
20240830,183800,45492597000,85600,85600,85600,85600,0
20240830,183700,45492597000,85600,85600,85600,85600,0
20240830,183600,45492597000,85600,85600,85600,85600,0
20240830,183500,45492597000,85600,85600,85600,85600,0
20240830,183400,45492597000,85600,85600,85600,85600,0
20240830,183300,45492597000,85600,85600,85600,85600,0
20240830,183200,45492597000,85600,85600,85600,85600,0
20240830,183100,45492597000,85600,85600,85600,85600,0
20240830,183000,45492597000,85600,85600,85600,85600,0
20240830,182900,45492597000,85600,85600,85600,85600,0
20240830,182800,45492597000,85600,85600,85600,85600,0
20240830,182700,45492597000,85600,85600,85600,85600,0
20240830,182600,45492597000,85600,85600,85600,85600,0
20240830,182500,45492597000,85600,85600,85600,85600,0
20240830,182400,45492597000,85600,85600,85600,85600,119958
20240830,182300,45492597000,85600,85600,85600,85600,0
20240830,182200,45492597000,85600,85600,85600,85600,0
20240830,182100,45492597000,85600,85600,85600,85600,0
20240830,182000,45492597000,85600,85600,85600,85600,0
20240830,181900,45492597000,85600,85600,85600,85600,0
20240830,181800,45492597000,85600,85600,85600,85600,0
20240830,181700,45492597000,85600,85600,85600,85600,0
20240830,181600,45492597000,85600,85600,85600,85600,0
20240830,181500,45492597000,85600,85600,85600,85600,0
20240830,181400,45492597000,85600,85600,85600,85600,0
20240830,181300,45492597000,85600,85600,85600,85600,0
20240830,181200,45492597000,85600,85600,85600,85600,0
20240830,181100,45492597000,85600,85600,85600,85600,0
20240830,181000,45492597000,85600,85600,85600,85600,0
20240830,180900,45492597000,85600,85600,85600,85600,0
20240830,180800,45492597000,85600,85600,85600,85600,0
20240830,180700,45492597000,85600,85600,85600,85600,0
20240830,180600,45492597000,85600,85600,85600,85600,0
20240830,180500,45492597000,85600,85600,85600,85600,0
20240830,180400,45492597000,85600,85600,85600,85600,0
20240830,180300,45492597000,85600,85600,85600,85600,0
20240830,180200,45492597000,85600,85600,85600,85600,0
20240830,180100,45492597000,85600,85600,85600,85600,0
20240830,180000,45492597000,85600,85600,85600,85600,0
20240830,175900,45492597000,85600,85600,85600,85600,0
20240830,175800,45492597000,85600,85600,85600,85600,0
20240830,175700,45492597000,85600,85600,85600,85600,0
20240830,175600,45492597000,85600,85600,85600,85600,0
20240830,175500,45492597000,85600,85600,85600,85600,0
20240830,175400,45492597000,85600,85600,85600,85600,119958
20240830,175300,45492597000,85600,85600,85600,85600,0
20240830,175200,45492597000,85600,85600,85600,85600,0
20240830,175100,45492597000,85600,85600,85600,85600,0
20240830,175000,45492597000,85600,85600,85600,85600,0
20240830,174900,45492597000,85600,85600,85600,85600,0
20240830,174800,45492597000,85600,85600,85600,85600,0
20240830,174700,45492597000,85600,85600,85600,85600,0
20240830,174600,45492597000,85600,85600,85600,85600,0
20240830,174500,45492597000,85600,85600,85600,85600,0
20240830,174400,45492597000,85600,85600,85600,85600,0
20240830,174300,45492597000,85600,85600,85600,85600,0
20240830,174200,45492597000,85600,85600,85600,85600,0
20240830,174100,45492597000,85600,85600,85600,85600,0
20240830,174000,45492597000,85600,85600,85600,85600,0
20240830,173900,45492597000,85600,85600,85600,85600,0
20240830,173800,45492597000,85600,85600,85600,85600,0
20240830,173700,45492597000,85600,85600,85600,85600,0
20240830,173600,45492597000,85600,85600,85600,85600,0
20240830,173500,45492597000,85600,85600,85600,85600,0
20240830,173400,45492597000,85600,85600,85600,85600,0
20240830,173300,45492597000,85600,85600,85600,85600,0
20240830,173200,45492597000,85600,85600,85600,85600,0
20240830,173100,45492597000,85600,85600,85600,85600,0
20240830,173000,45492597000,85600,85600,85600,85600,0
20240830,172900,45492597000,85600,85600,85600,85600,0
20240830,172800,45492597000,85600,85600,85600,85600,0
20240830,172700,45492597000,85600,85600,85600,85600,0
20240830,172600,45492597000,85600,85600,85600,85600,0
20240830,172500,45492597000,85600,85600,85600,85600,0
20240830,172400,45492597000,85600,85600,85600,85600,119958
20240830,172300,45492597000,85600,85600,85600,85600,0
20240830,172200,45492597000,85600,85600,85600,85600,0
20240830,172100,45492597000,85600,85600,85600,85600,0
20240830,172000,45492597000,85600,85600,85600,85600,0
20240830,171900,45492597000,85600,85600,85600,85600,0
20240830,171800,45492597000,85600,85600,85600,85600,0
20240830,171700,45492597000,85600,85600,85600,85600,0
20240830,171600,45492597000,85600,85600,85600,85600,0
20240830,171500,45492597000,85600,85600,85600,85600,0
20240830,171400,45492597000,85600,85600,85600,85600,0
20240830,171300,45492597000,85600,85600,85600,85600,0
20240830,171200,45492597000,85600,85600,85600,85600,0
20240830,171100,45492597000,85600,85600,85600,85600,0
20240830,171000,45492597000,85600,85600,85600,85600,0
20240830,170900,45492597000,85600,85600,85600,85600,0
20240830,170800,45492597000,85600,85600,85600,85600,0
20240830,170700,45492597000,85600,85600,85600,85600,0
20240830,170600,45492597000,85600,85600,85600,85600,0
20240830,170500,45492597000,85600,85600,85600,85600,0
20240830,170400,45492597000,85600,85600,85600,85600,0
20240830,170300,45492597000,85600,85600,85600,85600,0
20240830,170200,45492597000,85600,85600,85600,85600,0
20240830,170100,45492597000,85600,85600,85600,85600,0
20240830,170000,45492597000,85600,85600,85600,85600,0
20240830,165900,45492597000,85600,85600,85600,85600,0
20240830,165800,45492597000,85600,85600,85600,85600,0
20240830,165700,45492597000,85600,85600,85600,85600,0
20240830,165600,45492597000,85600,85600,85600,85600,0
20240830,165500,45492597000,85600,85600,85600,85600,0
20240830,165400,45492597000,85600,85600,85600,85600,119958
20240830,165300,45492597000,85600,85600,85600,85600,0
20240830,165200,45492597000,85600,85600,85600,85600,0
20240830,165100,45492597000,85600,85600,85600,85600,0
20240830,165000,45492597000,85600,85600,85600,85600,0
20240830,164900,45492597000,85600,85600,85600,85600,0
20240830,164800,45492597000,85600,85600,85600,85600,0
20240830,164700,45492597000,85600,85600,85600,85600,0
20240830,164600,45492597000,85600,85600,85600,85600,0
20240830,164500,45492597000,85600,85600,85600,85600,0
20240830,164400,45492597000,85600,85600,85600,85600,0
20240830,164300,45492597000,85600,85600,85600,85600,0
20240830,164200,45492597000,85600,85600,85600,85600,0
20240830,164100,45492597000,85600,85600,85600,85600,0
20240830,164000,45492597000,85600,85600,85600,85600,0
20240830,163900,45492597000,85600,85600,85600,85600,0
20240830,163800,45492597000,85600,85600,85600,85600,0
20240830,163700,45492597000,85600,85600,85600,85600,0
20240830,163600,45492597000,85600,85600,85600,85600,0
20240830,163500,45492597000,85600,85600,85600,85600,0
20240830,163400,45492597000,85600,85600,85600,85600,0
20240830,163300,45492597000,85600,85600,85600,85600,0
20240830,163200,45492597000,85600,85600,85600,85600,0
20240830,163100,45492597000,85600,85600,85600,85600,0
20240830,163000,45492597000,85600,85600,85600,85600,0
20240830,162900,45492597000,85600,85600,85600,85600,0
20240830,162800,45492597000,85600,85600,85600,85600,0
20240830,162700,45492597000,85600,85600,85600,85600,0
20240830,162600,45492597000,85600,85600,85600,85600,0
20240830,162500,45492597000,85600,85600,85600,85600,0
20240830,162400,45492597000,85600,85600,85600,85600,119958
20240830,162300,45492597000,85600,85600,85600,85600,0
20240830,162200,45492597000,85600,85600,85600,85600,0
20240830,162100,45492597000,85600,85600,85600,85600,0
20240830,162000,45492597000,85600,85600,85600,85600,0
20240830,161900,45492597000,85600,85600,85600,85600,0
20240830,161800,45492597000,85600,85600,85600,85600,0
20240830,161700,45492597000,85600,85600,85600,85600,0
20240830,161600,45492597000,85600,85600,85600,85600,0
20240830,161500,45492597000,85600,85600,85600,85600,0
20240830,161400,45492597000,85600,85600,85600,85600,0
20240830,161300,45492597000,85600,85600,85600,85600,0
20240830,161200,45492597000,85600,85600,85600,85600,0
20240830,161100,45492597000,85600,85600,85600,85600,0
20240830,161000,45492597000,85600,85600,85600,85600,0
20240830,160900,45492597000,85600,85600,85600,85600,0
20240830,160800,45492597000,85600,85600,85600,85600,0
20240830,160700,45492597000,85600,85600,85600,85600,0
20240830,160600,45492597000,85600,85600,85600,85600,0
20240830,160500,45492597000,85600,85600,85600,85600,0
20240830,160400,45492597000,85600,85600,85600,85600,0
20240830,160300,45492597000,85600,85600,85600,85600,0
20240830,160200,45492597000,85600,85600,85600,85600,0
20240830,160100,45492597000,85600,85600,85600,85600,0
20240830,160000,45492597000,85600,85600,85600,85600,0
20240830,155900,45492597000,85600,85600,85600,85600,0
20240830,155800,45492597000,85600,85600,85600,85600,0
20240830,155700,45492597000,85600,85600,85600,85600,0
20240830,155600,45492597000,85600,85600,85600,85600,0
20240830,155500,45492597000,85600,85600,85600,85600,0
20240830,155400,45492597000,85600,85600,85600,85600,119958
20240830,155300,45492597000,85600,85600,85600,85600,0
20240830,155200,45492597000,85600,85600,85600,85600,0
20240830,155100,45492597000,85600,85600,85600,85600,0
20240830,155000,45492597000,85600,85600,85600,85600,0
20240830,154900,45492597000,85600,85600,85600,85600,0
20240830,154800,45492597000,85600,85600,85600,85600,0
20240830,154700,45492597000,85600,85600,85600,85600,0
20240830,154600,45492597000,85600,85600,85600,85600,0
20240830,154500,45492597000,85600,85600,85600,85600,0
20240830,154400,45492597000,85600,85600,85600,85600,0
20240830,154300,45492597000,85600,85600,85600,85600,0
20240830,154200,45492597000,85600,85600,85600,85600,0
20240830,154100,45492597000,85600,85600,85600,85600,0
20240830,154000,45492597000,85600,85600,85600,85600,0
20240830,153900,45492597000,85600,85600,85600,85600,0
20240830,153800,45492597000,85600,85600,85600,85600,0
20240830,153700,45492597000,85600,85600,85600,85600,0
20240830,153600,45492597000,85600,85600,85600,85600,0
20240830,153500,45492597000,85600,85600,85600,85600,0
20240830,153400,45492597000,85600,85600,85600,85600,0
20240830,153300,45492597000,85600,85600,85600,85600,0
20240830,153200,45492597000,85600,85600,85600,85600,0
20240830,153100,45492597000,85600,85600,85600,85600,0
20240830,153000,45492597000,85600,85600,85600,85600,119958
20240830,152900,35224192200,85700,85700,85700,85700,0
20240830,152800,35224192200,85700,85700,85700,85700,0
20240830,152700,35224192200,85700,85700,85700,85700,0
20240830,152600,35224192200,85700,85700,85700,85700,0
20240830,152500,35224192200,85700,85700,85700,85700,0
20240830,152400,35224192200,85700,85700,85700,85700,0
20240830,152300,35224192200,85700,85700,85700,85700,0
20240830,152200,35224192200,85700,85700,85700,85700,0
20240830,152100,35224192200,85700,85700,85700,85700,0
20240830,152000,35224192200,85700,85700,85700,85700,0
20240830,151900,35224192200,85700,85700,85700,85600,1904
20240830,151800,35061130100,85700,85800,85800,85600,2547
20240830,151700,34842822100,85800,85700,85800,85700,580
20240830,151600,34793088900,85800,85800,85800,85700,405
20240830,151500,34758355000,85700,85700,85800,85700,1381
20240830,151400,34639982200,85700,85700,85700,85600,2125
20240830,151300,34457876500,85700,85700,85700,85600,706
20240830,151200,34397374100,85700,85700,85700,85600,1195
20240830,151100,34294982900,85700,85600,85700,85600,1035
20240830,151000,34206288400,85700,85700,85700,85600,974
20240830,150900,34122860600,85700,85700,85700,85600,1212
20240830,150800,34019035000,85600,85700,85700,85600,456
20240830,150700,33979975700,85700,85700,85800,85600,1691
20240830,150600,33835047600,85700,85700,85700,85600,413
20240830,150500,33799663800,85700,85700,85800,85700,692
20240830,150400,33740357900,85700,85700,85800,85700,2762
20240830,150300,33503652500,85700,85800,85800,85700,674
20240830,150200,33445859000,85700,85800,85800,85700,334
20240830,150100,33417225700,85700,85800,85800,85700,410
20240830,150000,33382063800,85800,85800,85900,85700,1837
20240830,145900,33224447900,85900,86000,86000,85800,3175
20240830,145800,32951715600,86000,86000,86000,85900,368
20240830,145700,32920072300,86000,86000,86000,85900,371
20240830,145600,32888174800,86000,86000,86000,85900,375
20240830,145500,32855939100,86000,86000,86100,86000,1568
20240830,145400,32721084500,86000,86000,86100,86000,1531
20240830,145300,32589404200,86000,86000,86100,86000,5706
20240830,145200,32098623700,86000,85900,86000,85900,429
20240830,145100,32061755800,85900,85900,86000,85800,3972
20240830,145000,31720616400,85900,85800,85900,85700,5268
20240830,144900,31268678400,85800,85800,85800,85700,322
20240830,144800,31241067700,85700,85800,85800,85700,449
20240830,144700,31202585100,85700,85700,85800,85700,542
20240830,144600,31156120500,85700,85800,85800,85700,355
20240830,144500,31125678700,85700,85700,85800,85700,486
20240830,144400,31084020400,85700,85800,85800,85700,80
20240830,144300,31077161300,85800,85700,85800,85700,967
20240830,144200,30994211300,85700,85800,85800,85700,125
20240830,144100,30983489200,85800,85800,85800,85700,578
20240830,144000,30933904200,85700,85700,85800,85600,2641
20240830,143900,30707560100,85600,85600,85700,85600,831
20240830,143800,30636425400,85600,85700,85700,85600,188
20240830,143700,30620326500,85600,85700,85700,85600,2325
20240830,143600,30421252200,85600,85600,85700,85500,1814
20240830,143500,30265978100,85600,85400,85600,85400,2392
20240830,143400,30061485400,85300,85400,85400,85300,126
20240830,143300,30050730000,85400,85300,85500,85300,1330
20240830,143200,29937150400,85300,85400,85400,85300,815
20240830,143100,29867555100,85400,85500,85500,85400,590
20240830,143000,29817166000,85500,85400,85500,85400,899
20240830,142900,29740388000,85500,85500,85500,85400,175
20240830,142800,29725436100,85400,85500,85500,85400,71
20240830,142700,29719369500,85500,85500,85500,85500,113
20240830,142600,29709708000,85400,85500,85500,85400,140
20240830,142500,29697744800,85500,85500,85600,85500,804
20240830,142400,29629001900,85500,85600,85600,85500,295
20240830,142300,29603776800,85600,85500,85600,85500,274
20240830,142200,29580344600,85500,85500,85600,85500,343
20240830,142100,29550998200,85600,85600,85600,85500,883
20240830,142000,29475427200,85600,85600,85700,85600,459
20240830,141900,29436132500,85600,85600,85700,85600,178
20240830,141800,29420893500,85600,85700,85700,85600,334
20240830,141700,29392273100,85600,85600,85600,85500,1334
20240830,141600,29278083500,85500,85600,85600,85500,157
20240830,141500,29264645700,85600,85600,85700,85600,775
20240830,141400,29198304800,85600,85500,85600,85400,8849
20240830,141300,28441443200,85500,85500,85500,85400,327
20240830,141200,28413515100,85500,85500,85500,85400,180
20240830,141100,28398137700,85500,85400,85500,85400,556
20240830,141000,28350651400,85400,85400,85500,85300,578
20240830,140900,28301289400,85400,85400,85500,85400,1249
20240830,140800,28194623500,85400,85400,85400,85300,654
20240830,140700,28138784200,85400,85400,85500,85400,1005
20240830,140600,28052956300,85400,85400,85500,85400,300
20240830,140500,28027324500,85400,85500,85500,85400,319
20240830,140400,28000069700,85400,85400,85500,85400,143
20240830,140300,27987849000,85400,85400,85500,85400,267
20240830,140200,27965039800,85400,85400,85500,85400,279
20240830,140100,27941188900,85400,85300,85400,85300,1979
20240830,140000,27772182900,85400,85300,85400,85300,117
20240830,135900,27762201300,85300,85300,85400,85300,199
20240830,135800,27745225200,85400,85300,85400,85300,107
20240830,135700,27736090800,85400,85400,85400,85300,131
20240830,135600,27724911200,85300,85400,85400,85300,502
20240830,135500,27682063700,85400,85300,85400,85300,163
20240830,135400,27668147500,85400,85400,85400,85300,180
20240830,135300,27652776300,85400,85400,85400,85300,426
20240830,135200,27616409900,85400,85400,85400,85300,588
20240830,135100,27566196000,85400,85400,85500,85400,702
20240830,135000,27506241900,85400,85500,85500,85400,326
20240830,134900,27478370100,85500,85500,85500,85500,119
20240830,134800,27468195600,85600,85500,85600,85400,815
20240830,134700,27398512000,85500,85500,85500,85400,374
20240830,134600,27366535800,85500,85500,85500,85500,339
20240830,134500,27337551300,85400,85500,85500,85400,275
20240830,134400,27314045600,85400,85300,85500,85300,521
20240830,134300,27269548000,85300,85400,85400,85300,379
20240830,134200,27237185500,85400,85400,85500,85400,456
20240830,134100,27198240700,85400,85400,85500,85400,306
20240830,134000,27172098000,85500,85400,85500,85400,654
20240830,133900,27116234400,85500,85600,85600,85400,78
20240830,133800,27109568800,85400,85600,85600,85400,223
20240830,133700,27090497800,85600,85500,85600,85400,159
20240830,133600,27076902400,85600,85500,85600,85400,279
20240830,133500,27053048500,85500,85500,85500,85400,91
20240830,133400,27045268400,85500,85500,85600,85500,845
20240830,133300,26973020100,85400,85500,85600,85400,299
20240830,133200,26947466300,85500,85400,85500,85400,298
20240830,133100,26921987400,85500,85400,85600,85300,1249
20240830,133000,26815225900,85400,85300,85400,85300,767
20240830,132900,26749737700,85300,85300,85400,85300,797
20240830,132800,26681678400,85400,85500,85500,85400,2081
20240830,132700,26503954800,85400,85500,85500,85400,54
20240830,132600,26499341200,85500,85500,85500,85500,20
20240830,132500,26497631200,85400,85500,85500,85400,333
20240830,132400,26469161200,85500,85400,85500,85400,56
20240830,132300,26464374000,85500,85500,85500,85400,137
20240830,132200,26452670200,85500,85500,85500,85400,111
20240830,132100,26443181600,85500,85500,85500,85400,1983
20240830,132000,26273691100,85500,85500,85500,85400,171
20240830,131900,26259074700,85400,85400,85500,85400,137
20240830,131800,26247373100,85400,85500,85500,85400,125
20240830,131700,26236692600,85400,85500,85500,85400,200
20240830,131600,26219611700,85500,85500,85500,85400,130
20240830,131500,26208507400,85400,85400,85500,85400,164
20240830,131400,26194493800,85500,85400,85500,85400,297
20240830,131300,26169125500,85400,85500,85500,85400,63
20240830,131200,26163744300,85500,85500,85500,85400,232
20240830,131100,26143917400,85500,85500,85500,85400,196
20240830,131000,26127161300,85400,85400,85500,85400,552
20240830,130900,26079985700,85500,85500,85600,85500,2395
20240830,130800,25875204900,85500,85600,85600,85500,93
20240830,130700,25867246300,85600,85600,85600,85500,140
20240830,130600,25855263700,85600,85600,85600,85500,275
20240830,130500,25831735600,85600,85600,85700,85600,1682
20240830,130400,25687754700,85600,85600,85700,85600,56
20240830,130300,25682960200,85600,85700,85700,85600,43
20240830,130200,25679275600,85700,85700,85800,85600,288
20240830,130100,25654586300,85700,85800,85800,85700,340
20240830,130000,25625447500,85700,85700,85800,85600,950
20240830,125900,25544032900,85600,85500,85600,85500,107
20240830,125800,25534876900,85500,85600,85700,85500,209
20240830,125700,25516987300,85600,85600,85600,85500,713
20240830,125600,25455956800,85600,85600,85600,85600,415
20240830,125500,25420432800,85600,85700,85700,85600,1127
20240830,125400,25323931200,85700,85700,85800,85700,498
20240830,125300,25281252000,85700,85800,85800,85700,199
20240830,125200,25264187500,85700,85800,85800,85700,500
20240830,125100,25221325500,85800,85800,85800,85700,347
20240830,125000,25191575900,85800,85500,85800,85400,7618
20240830,124900,24539371000,85400,85400,85400,85400,696
20240830,124800,24479932600,85300,85300,85400,85300,67
20240830,124700,24474216100,85300,85300,85400,85300,285
20240830,124600,24449879900,85400,85400,85400,85300,380
20240830,124500,24417430300,85400,85400,85400,85300,189
20240830,124400,24401298000,85300,85400,85400,85300,353
20240830,124300,24371156000,85400,85500,85500,85400,787
20240830,124200,24303943100,85400,85400,85500,85400,105
20240830,124100,24294975000,85400,85500,85500,85400,12
20240830,124000,24293950100,85400,85500,85500,85400,402
20240830,123900,24259580300,85500,85400,85500,85400,204
20240830,123800,24242153400,85500,85500,85500,85400,88
20240830,123700,24234629500,85500,85500,85500,85400,878
20240830,123600,24159600400,85400,85400,85500,85400,248
20240830,123500,24138421100,85400,85400,85500,85400,337
20240830,123400,24109618600,85500,85400,85500,85400,506
20240830,123300,24066404200,85400,85400,85500,85300,1478
20240830,123200,23940185600,85400,85500,85500,85400,92
20240830,123100,23932325000,85400,85500,85500,85400,134
20240830,123000,23920878600,85400,85400,85500,85300,207
20240830,122900,23903196400,85400,85400,85400,85400,924
20240830,122800,23824286800,85400,85500,85500,85400,1023
20240830,122700,23736903600,85500,85500,85500,85400,144
20240830,122600,23724595700,85500,85400,85500,85400,750
20240830,122500,23660473300,85400,85400,85400,85300,315
20240830,122400,23633572400,85400,85300,85400,85300,668
20240830,122300,23576530800,85300,85300,85400,85300,130
20240830,122200,23565439500,85300,85400,85400,85300,251
20240830,122100,23544007100,85400,85300,85400,85300,343
20240830,122000,23514748400,85400,85300,85400,85300,110
20240830,121900,23505357200,85400,85200,85400,85200,834
20240830,121800,23434226700,85200,85200,85300,85200,177
20240830,121700,23419136700,85200,85300,85300,85200,314
20240830,121600,23392366600,85200,85200,85300,85200,294
20240830,121500,23367304100,85300,85200,85300,85200,584
20240830,121400,23317495400,85300,85200,85300,85200,78
20240830,121300,23310844200,85200,85300,85300,85200,186
20240830,121200,23294996700,85200,85200,85300,85200,126
20240830,121100,23284252100,85300,85200,85300,85200,80
20240830,121000,23277430800,85200,85200,85300,85100,101
20240830,120900,23268821100,85200,85200,85200,85100,2303
20240830,120800,23072608600,85200,85200,85300,85200,234
20240830,120700,23052667300,85200,85200,85300,85200,30
20240830,120600,23050111100,85200,85200,85300,85200,703
20240830,120500,22990214500,85200,85200,85200,85200,88
20240830,120400,22982716900,85200,85300,85300,85200,80
20240830,120300,22975899300,85300,85300,85300,85200,60
20240830,120200,22970786300,85300,85300,85300,85300,25
20240830,120100,22968653800,85300,85300,85300,85200,79
20240830,120000,22961916900,85300,85300,85400,85300,221
20240830,115900,22943062100,85300,85300,85300,85200,980
20240830,115800,22859508900,85200,85200,85300,85200,156
20240830,115700,22846217600,85200,85200,85300,85200,895
20240830,115600,22769878500,85200,85300,85300,85200,82
20240830,115500,22762890700,85200,85200,85300,85200,287
20240830,115400,22738437500,85300,85300,85300,85200,33
20240830,115300,22735623900,85300,85200,85300,85200,59
20240830,115200,22730591900,85300,85200,85300,85200,463
20240830,115100,22691138600,85300,85200,85300,85200,893
20240830,115000,22614990900,85200,85300,85300,85200,197
20240830,114900,22598194800,85200,85200,85300,85200,181
20240830,114800,22582773300,85200,85300,85400,85200,162
20240830,114700,22568954500,85400,85400,85500,85400,271
20240830,114600,22545808000,85400,85400,85500,85400,324
20240830,114500,22518137400,85400,85400,85500,85400,234
20240830,114400,22498153600,85400,85400,85400,85400,232
20240830,114300,22478340800,85500,85500,85500,85400,97
20240830,114200,22470052200,85400,85400,85600,85400,890
20240830,114100,22393961500,85400,85400,85600,85400,3155
20240830,114000,22124108800,85400,85300,85500,85300,4117
20240830,113900,21772623900,85300,85300,85300,85200,327
20240830,113800,21744731600,85300,85300,85400,85200,2340
20240830,113700,21545228600,85300,85200,85300,85200,775
20240830,113600,21479121200,85200,85300,85300,85200,65
20240830,113500,21473581900,85300,85400,85400,85200,1715
20240830,113400,21327426900,85300,85200,85300,85200,82
20240830,113300,21320436300,85300,85200,85400,85200,2385
20240830,113200,21116990800,85200,85100,85300,85100,2405
20240830,113100,20912147200,85100,85200,85200,85100,293
20240830,113000,20887211800,85200,85200,85300,85000,1872
20240830,112900,20727892200,85100,85200,85200,85100,703
20240830,112800,20668033600,85200,85200,85300,85200,242
20240830,112700,20647414300,85200,85200,85200,85200,158
20240830,112600,20633952700,85200,85300,85300,85100,280
20240830,112500,20610099600,85200,85200,85300,85200,89
20240830,112400,20602515100,85300,85300,85300,85200,809
20240830,112300,20533510700,85300,85300,85300,85300,1029
20240830,112200,20445737000,85200,85100,85300,85100,201
20240830,112100,20428614100,85100,85200,85200,85100,346
20240830,112000,20399159600,85200,85200,85200,85200,431
20240830,111900,20362438400,85200,85300,85300,85200,298
20240830,111800,20337046600,85300,85300,85300,85200,150
20240830,111700,20324262600,85300,85200,85300,85100,881
20240830,111600,20249201800,85200,85300,85300,85100,824
20240830,111500,20178993800,85300,85200,85300,85200,111
20240830,111400,20169535400,85200,85200,85300,85100,507
20240830,111300,20126348500,85200,85200,85300,85200,1348
20240830,111200,20011497400,85200,85200,85300,85200,133
20240830,111100,20000159500,85200,85200,85300,85200,420
20240830,111000,19964374600,85200,85300,85300,85200,94
20240830,110900,19956358200,85300,85200,85300,85200,124
20240830,110800,19945792900,85200,85200,85200,85200,516
20240830,110700,19901829700,85100,85200,85200,85100,289
20240830,110600,19877231900,85200,85200,85300,85200,1433
20240830,110500,19755139900,85200,85300,85400,85200,1363
20240830,110400,19638970000,85300,85300,85300,85300,675
20240830,110300,19581392500,85300,85400,85400,85300,324
20240830,110200,19553726400,85400,85300,85400,85300,193
20240830,110100,19537256600,85300,85400,85400,85300,380
20240830,110000,19504805800,85400,85400,85400,85300,82
20240830,105900,19497804000,85400,85300,85400,85300,1317
20240830,105800,19385337600,85400,85400,85400,85300,330
20240830,105700,19357184500,85400,85400,85400,85300,361
20240830,105600,19326388300,85300,85400,85400,85300,291
20240830,105500,19301561900,85400,85500,85500,85300,1105
20240830,105400,19207200000,85500,85500,85500,85400,406
20240830,105300,19172519100,85400,85400,85500,85400,199
20240830,105200,19155522900,85400,85400,85500,85300,590
20240830,105100,19105136500,85500,85400,85500,85300,385
20240830,105000,19072260200,85400,85200,85400,85200,2463
20240830,104900,18862185200,85300,85300,85400,85300,1345
20240830,104800,18747435800,85400,85400,85400,85300,113
20240830,104700,18737785700,85300,85500,85500,85300,2636
20240830,104600,18512511600,85500,85500,85600,85500,468
20240830,104500,18472489100,85600,85600,85600,85500,442
20240830,104400,18434656400,85500,85500,85600,85500,1146
20240830,104300,18336575500,85500,85600,85600,85500,549
20240830,104200,18289596500,85600,85600,85600,85500,1112
20240830,104100,18194417000,85600,85600,85700,85500,312
20240830,104000,18167711600,85600,85700,85700,85600,1209
20240830,103900,18064144500,85700,85700,85700,85600,771
20240830,103800,17998110800,85700,85700,85700,85600,611
20240830,103700,17945779400,85600,85700,85800,85600,1852
20240830,103600,17787172000,85700,85600,85800,85500,4696
20240830,103500,17384845600,85500,85500,85500,85400,863
20240830,103400,17311097400,85500,85400,85500,85300,3641
20240830,103300,17000134200,85400,85300,85400,85300,1222
20240830,103200,16895894600,85300,85200,85300,85200,420
20240830,103100,16860106800,85200,85100,85200,85100,1429
20240830,103000,16738442800,85200,85100,85200,85000,1350
20240830,102900,16623658300,85100,85000,85200,85000,2004
20240830,102800,16453122500,85000,85100,85100,85000,583
20240830,102700,16403533800,85100,85200,85200,85100,858
20240830,102600,16330516500,85100,85300,85300,85100,639
20240830,102500,16276096200,85300,85300,85300,85200,1202
20240830,102400,16173640800,85300,85300,85300,85100,1203
20240830,102300,16071093800,85300,85300,85400,85200,1478
20240830,102200,15944997800,85400,85300,85400,85300,1268
20240830,102100,15836712500,85400,85200,85400,85200,733
20240830,102000,15774213400,85200,85200,85300,85100,2366
20240830,101900,15572539600,85200,85200,85200,85100,1480
20240830,101800,15446445200,85100,85200,85200,85000,962
20240830,101700,15364571700,85100,85100,85200,85000,535
20240830,101600,15319056700,85000,85200,85200,85000,567
20240830,101500,15270807100,85100,85100,85300,85100,1081
20240830,101400,15178764300,85200,85300,85300,85200,344
20240830,101300,15149444500,85200,85200,85300,85200,746
20240830,101200,15085847300,85200,85200,85300,85200,726
20240830,101100,15023991000,85200,85200,85300,85100,1513
20240830,101000,14895022600,85300,85200,85300,85200,160
20240830,100900,14881381300,85200,85300,85300,85200,483
20240830,100800,14840186500,85300,85200,85300,85100,1019
20240830,100700,14753368600,85200,85200,85200,85100,475
20240830,100600,14712938500,85200,85100,85200,85000,2332
20240830,100500,14514486900,85000,85000,85100,85000,1313
20240830,100400,14402872300,84900,85000,85000,84900,422
20240830,100300,14367038900,85000,84900,85100,84800,1318
20240830,100200,14255044200,84900,84800,85000,84800,598
20240830,100100,14204287300,84800,84800,84800,84700,104
20240830,100000,14195469500,84800,84800,84800,84700,1064
20240830,095900,14105318000,84800,84800,85000,84700,7342
20240830,095800,13481691300,84800,84900,84900,84700,398
20240830,095700,13447940400,84900,84900,84900,84800,636
20240830,095600,13393990100,84900,84800,84900,84700,601
20240830,095500,13343036400,84800,84800,84800,84700,294
20240830,095400,13318109900,84800,84800,84800,84700,1011
20240830,095300,13232459900,84700,84800,84800,84700,289
20240830,095200,13207967600,84800,84900,84900,84800,1817
20240830,095100,13053851100,84800,84900,85000,84800,1059
20240830,095000,12963958900,84900,84900,85000,84900,939
20240830,094900,12884217600,85100,85100,85200,84900,1228
20240830,094800,12779751600,85100,85200,85300,85100,1740
20240830,094700,12631553800,85200,85300,85400,85200,1042
20240830,094600,12542650400,85300,85300,85400,85200,807
20240830,094500,12473817200,85300,85300,85300,85200,1350
20240830,094400,12358709000,85300,85100,85300,85000,2767
20240830,094300,12122946200,85100,84900,85100,84800,2206
20240830,094200,11935613700,84800,84900,84900,84800,631
20240830,094100,11882075000,84900,84700,84900,84700,1017
20240830,094000,11795790600,84700,84700,84800,84700,396
20240830,093900,11762237100,84800,84700,84800,84600,1182
20240830,093800,11662140600,84700,84800,84800,84700,1557
20240830,093700,11530234900,84800,84900,84900,84700,596
20240830,093600,11479690600,84800,84800,84900,84800,937
20240830,093500,11400223600,84800,84900,85000,84800,752
20240830,093400,11336375600,84900,85000,85000,84800,1140
20240830,093300,11239587700,84900,84900,85000,84900,2148
20240830,093200,11057194300,84900,84900,84900,84800,1695
20240830,093100,10913289800,84800,84600,84800,84500,2206
20240830,093000,10726504000,84500,84600,84600,84400,1808
20240830,092900,10573714100,84500,84700,84700,84300,10007
20240830,092800,9728136600,84700,84700,84700,84600,904
20240830,092700,9651614600,84700,84600,84700,84600,948
20240830,092600,9571403300,84600,84700,84700,84500,5330
20240830,092500,9120544700,84700,84700,84700,84600,1387
20240830,092400,9003183000,84700,84800,84800,84600,5484
20240830,092300,8538765800,84800,84900,85000,84800,2129
20240830,092200,8358111200,84800,84800,84900,84700,1304
20240830,092100,8247527700,84800,84900,85000,84800,4371
20240830,092000,7876716400,84900,85000,85000,84800,2869
20240830,091900,7633192800,85000,85000,85100,84900,3179
20240830,091800,7362893200,85100,85000,85100,84900,7666
20240830,091700,6711585200,85000,85300,85300,85000,4031
20240830,091600,6368431000,85300,85600,85600,85200,4583
20240830,091500,5977131600,85700,85700,85700,85500,1473
20240830,091400,5851031600,85700,85700,85700,85600,1445
20240830,091300,5727302000,85700,85600,85700,85500,1801
20240830,091200,5573145000,85600,85700,85700,85500,1762
20240830,091100,5422219300,85700,85800,85900,85500,4343
20240830,091000,5050073900,85900,86100,86200,85700,5118
20240830,090900,4610423500,86100,85400,86200,85300,16380
20240830,090800,3203437500,85500,85500,85500,85400,1935
20240830,090700,3038070900,85500,85600,85700,85500,2543
20240830,090600,2820485600,85600,85400,85600,85300,1270
20240830,090500,2711851500,85400,85100,85400,85100,1516
20240830,090400,2582681900,85200,85000,85200,84900,2896
20240830,090300,2336364000,84900,85200,85200,84900,3327
20240830,090200,2053379500,85200,85300,85700,85200,4004
20240830,090100,1711502900,85500,85400,85500,85000,8528
20240830,090000,985155200,85400,85600,85900,85400,11431