KissMeData/086790/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,195400,94982750600,61900,61900,61900,61900,710739
20240830,195300,94982750600,61900,61900,61900,61900,0
20240830,195200,94982750600,61900,61900,61900,61900,0
20240830,195100,94982750600,61900,61900,61900,61900,0
20240830,195000,94982750600,61900,61900,61900,61900,0
20240830,194900,94982750600,61900,61900,61900,61900,0
20240830,194800,94982750600,61900,61900,61900,61900,0
20240830,194700,94982750600,61900,61900,61900,61900,0
20240830,194600,94982750600,61900,61900,61900,61900,0
20240830,194500,94982750600,61900,61900,61900,61900,0
20240830,194400,94982750600,61900,61900,61900,61900,0
20240830,194300,94982750600,61900,61900,61900,61900,0
20240830,194200,94982750600,61900,61900,61900,61900,0
20240830,194100,94982750600,61900,61900,61900,61900,0
20240830,194000,94982750600,61900,61900,61900,61900,0
20240830,193900,94982750600,61900,61900,61900,61900,0
20240830,193800,94982750600,61900,61900,61900,61900,0
20240830,193700,94982750600,61900,61900,61900,61900,0
20240830,193600,94982750600,61900,61900,61900,61900,0
20240830,193500,94982750600,61900,61900,61900,61900,0
20240830,193400,94982750600,61900,61900,61900,61900,0
20240830,193300,94982750600,61900,61900,61900,61900,0
20240830,193200,94982750600,61900,61900,61900,61900,0
20240830,193100,94982750600,61900,61900,61900,61900,0
20240830,193000,94982750600,61900,61900,61900,61900,0
20240830,192900,94982750600,61900,61900,61900,61900,0
20240830,192800,94982750600,61900,61900,61900,61900,0
20240830,192700,94982750600,61900,61900,61900,61900,0
20240830,192600,94982750600,61900,61900,61900,61900,0
20240830,192500,94982750600,61900,61900,61900,61900,0
20240830,192400,94982750600,61900,61900,61900,61900,710739
20240830,192300,94982750600,61900,61900,61900,61900,0
20240830,192200,94982750600,61900,61900,61900,61900,0
20240830,192100,94982750600,61900,61900,61900,61900,0
20240830,192000,94982750600,61900,61900,61900,61900,0
20240830,191900,94982750600,61900,61900,61900,61900,0
20240830,191800,94982750600,61900,61900,61900,61900,0
20240830,191700,94982750600,61900,61900,61900,61900,0
20240830,191600,94982750600,61900,61900,61900,61900,0
20240830,191500,94982750600,61900,61900,61900,61900,0
20240830,191400,94982750600,61900,61900,61900,61900,0
20240830,191300,94982750600,61900,61900,61900,61900,0
20240830,191200,94982750600,61900,61900,61900,61900,0
20240830,191100,94982750600,61900,61900,61900,61900,0
20240830,191000,94982750600,61900,61900,61900,61900,0
20240830,190900,94982750600,61900,61900,61900,61900,0
20240830,190800,94982750600,61900,61900,61900,61900,0
20240830,190700,94982750600,61900,61900,61900,61900,0
20240830,190600,94982750600,61900,61900,61900,61900,0
20240830,190500,94982750600,61900,61900,61900,61900,0
20240830,190400,94982750600,61900,61900,61900,61900,0
20240830,190300,94982750600,61900,61900,61900,61900,0
20240830,190200,94982750600,61900,61900,61900,61900,0
20240830,190100,94982750600,61900,61900,61900,61900,0
20240830,190000,94982750600,61900,61900,61900,61900,0
20240830,185900,94982750600,61900,61900,61900,61900,0
20240830,185800,94982750600,61900,61900,61900,61900,0
20240830,185700,94982750600,61900,61900,61900,61900,0
20240830,185600,94982750600,61900,61900,61900,61900,0
20240830,185500,94982750600,61900,61900,61900,61900,0
20240830,185400,94982750600,61900,61900,61900,61900,710739
20240830,185300,94982750600,61900,61900,61900,61900,0
20240830,185200,94982750600,61900,61900,61900,61900,0
20240830,185100,94982750600,61900,61900,61900,61900,0
20240830,185000,94982750600,61900,61900,61900,61900,0
20240830,184900,94982750600,61900,61900,61900,61900,0
20240830,184800,94982750600,61900,61900,61900,61900,0
20240830,184700,94982750600,61900,61900,61900,61900,0
20240830,184600,94982750600,61900,61900,61900,61900,0
20240830,184500,94982750600,61900,61900,61900,61900,0
20240830,184400,94982750600,61900,61900,61900,61900,0
20240830,184300,94982750600,61900,61900,61900,61900,0
20240830,184200,94982750600,61900,61900,61900,61900,0
20240830,184100,94982750600,61900,61900,61900,61900,0
20240830,184000,94982750600,61900,61900,61900,61900,0
20240830,183900,94982750600,61900,61900,61900,61900,0
20240830,183800,94982750600,61900,61900,61900,61900,0
20240830,183700,94982750600,61900,61900,61900,61900,0
20240830,183600,94982750600,61900,61900,61900,61900,0
20240830,183500,94982750600,61900,61900,61900,61900,0
20240830,183400,94982750600,61900,61900,61900,61900,0
20240830,183300,94982750600,61900,61900,61900,61900,0
20240830,183200,94982750600,61900,61900,61900,61900,0
20240830,183100,94982750600,61900,61900,61900,61900,0
20240830,183000,94982750600,61900,61900,61900,61900,0
20240830,182900,94982750600,61900,61900,61900,61900,0
20240830,182800,94982750600,61900,61900,61900,61900,0
20240830,182700,94982750600,61900,61900,61900,61900,0
20240830,182600,94982750600,61900,61900,61900,61900,0
20240830,182500,94982750600,61900,61900,61900,61900,0
20240830,182400,94982750600,61900,61900,61900,61900,710739
20240830,182300,94982750600,61900,61900,61900,61900,0
20240830,182200,94982750600,61900,61900,61900,61900,0
20240830,182100,94982750600,61900,61900,61900,61900,0
20240830,182000,94982750600,61900,61900,61900,61900,0
20240830,181900,94982750600,61900,61900,61900,61900,0
20240830,181800,94982750600,61900,61900,61900,61900,0
20240830,181700,94982750600,61900,61900,61900,61900,0
20240830,181600,94982750600,61900,61900,61900,61900,0
20240830,181500,94982750600,61900,61900,61900,61900,0
20240830,181400,94982750600,61900,61900,61900,61900,0
20240830,181300,94982750600,61900,61900,61900,61900,0
20240830,181200,94982750600,61900,61900,61900,61900,0
20240830,181100,94982750600,61900,61900,61900,61900,0
20240830,181000,94982750600,61900,61900,61900,61900,0
20240830,180900,94982750600,61900,61900,61900,61900,0
20240830,180800,94982750600,61900,61900,61900,61900,0
20240830,180700,94982750600,61900,61900,61900,61900,0
20240830,180600,94982750600,61900,61900,61900,61900,0
20240830,180500,94982750600,61900,61900,61900,61900,0
20240830,180400,94982750600,61900,61900,61900,61900,0
20240830,180300,94982750600,61900,61900,61900,61900,0
20240830,180200,94982750600,61900,61900,61900,61900,0
20240830,180100,94982750600,61900,61900,61900,61900,0
20240830,180000,94982750600,61900,61900,61900,61900,0
20240830,175900,94982750600,61900,61900,61900,61900,0
20240830,175800,94982750600,61900,61900,61900,61900,0
20240830,175700,94982750600,61900,61900,61900,61900,0
20240830,175600,94982750600,61900,61900,61900,61900,0
20240830,175500,94982750600,61900,61900,61900,61900,0
20240830,175400,94982750600,61900,61900,61900,61900,710739
20240830,175300,94982750600,61900,61900,61900,61900,0
20240830,175200,94982750600,61900,61900,61900,61900,0
20240830,175100,94982750600,61900,61900,61900,61900,0
20240830,175000,94982750600,61900,61900,61900,61900,0
20240830,174900,94982750600,61900,61900,61900,61900,0
20240830,174800,94982750600,61900,61900,61900,61900,0
20240830,174700,94982750600,61900,61900,61900,61900,0
20240830,174600,94982750600,61900,61900,61900,61900,0
20240830,174500,94982750600,61900,61900,61900,61900,0
20240830,174400,94982750600,61900,61900,61900,61900,0
20240830,174300,94982750600,61900,61900,61900,61900,0
20240830,174200,94982750600,61900,61900,61900,61900,0
20240830,174100,94982750600,61900,61900,61900,61900,0
20240830,174000,94982750600,61900,61900,61900,61900,0
20240830,173900,94982750600,61900,61900,61900,61900,0
20240830,173800,94982750600,61900,61900,61900,61900,0
20240830,173700,94982750600,61900,61900,61900,61900,0
20240830,173600,94982750600,61900,61900,61900,61900,0
20240830,173500,94982750600,61900,61900,61900,61900,0
20240830,173400,94982750600,61900,61900,61900,61900,0
20240830,173300,94982750600,61900,61900,61900,61900,0
20240830,173200,94982750600,61900,61900,61900,61900,0
20240830,173100,94982750600,61900,61900,61900,61900,0
20240830,173000,94982750600,61900,61900,61900,61900,0
20240830,172900,94982750600,61900,61900,61900,61900,0
20240830,172800,94982750600,61900,61900,61900,61900,0
20240830,172700,94982750600,61900,61900,61900,61900,0
20240830,172600,94982750600,61900,61900,61900,61900,0
20240830,172500,94982750600,61900,61900,61900,61900,0
20240830,172400,94982750600,61900,61900,61900,61900,710739
20240830,172300,94982750600,61900,61900,61900,61900,0
20240830,172200,94982750600,61900,61900,61900,61900,0
20240830,172100,94982750600,61900,61900,61900,61900,0
20240830,172000,94982750600,61900,61900,61900,61900,0
20240830,171900,94982750600,61900,61900,61900,61900,0
20240830,171800,94982750600,61900,61900,61900,61900,0
20240830,171700,94982750600,61900,61900,61900,61900,0
20240830,171600,94982750600,61900,61900,61900,61900,0
20240830,171500,94982750600,61900,61900,61900,61900,0
20240830,171400,94982750600,61900,61900,61900,61900,0
20240830,171300,94982750600,61900,61900,61900,61900,0
20240830,171200,94982750600,61900,61900,61900,61900,0
20240830,171100,94982750600,61900,61900,61900,61900,0
20240830,171000,94982750600,61900,61900,61900,61900,0
20240830,170900,94982750600,61900,61900,61900,61900,0
20240830,170800,94982750600,61900,61900,61900,61900,0
20240830,170700,94982750600,61900,61900,61900,61900,0
20240830,170600,94982750600,61900,61900,61900,61900,0
20240830,170500,94982750600,61900,61900,61900,61900,0
20240830,170400,94982750600,61900,61900,61900,61900,0
20240830,170300,94982750600,61900,61900,61900,61900,0
20240830,170200,94982750600,61900,61900,61900,61900,0
20240830,170100,94982750600,61900,61900,61900,61900,0
20240830,170000,94982750600,61900,61900,61900,61900,0
20240830,165900,94982750600,61900,61900,61900,61900,0
20240830,165800,94982750600,61900,61900,61900,61900,0
20240830,165700,94982750600,61900,61900,61900,61900,0
20240830,165600,94982750600,61900,61900,61900,61900,0
20240830,165500,94982750600,61900,61900,61900,61900,0
20240830,165400,94982750600,61900,61900,61900,61900,710739
20240830,165300,94982750600,61900,61900,61900,61900,0
20240830,165200,94982750600,61900,61900,61900,61900,0
20240830,165100,94982750600,61900,61900,61900,61900,0
20240830,165000,94982750600,61900,61900,61900,61900,0
20240830,164900,94982750600,61900,61900,61900,61900,0
20240830,164800,94982750600,61900,61900,61900,61900,0
20240830,164700,94982750600,61900,61900,61900,61900,0
20240830,164600,94982750600,61900,61900,61900,61900,0
20240830,164500,94982750600,61900,61900,61900,61900,0
20240830,164400,94982750600,61900,61900,61900,61900,0
20240830,164300,94982750600,61900,61900,61900,61900,0
20240830,164200,94982750600,61900,61900,61900,61900,0
20240830,164100,94982750600,61900,61900,61900,61900,0
20240830,164000,94982750600,61900,61900,61900,61900,0
20240830,163900,94982750600,61900,61900,61900,61900,0
20240830,163800,94982750600,61900,61900,61900,61900,0
20240830,163700,94982750600,61900,61900,61900,61900,0
20240830,163600,94982750600,61900,61900,61900,61900,0
20240830,163500,94982750600,61900,61900,61900,61900,0
20240830,163400,94982750600,61900,61900,61900,61900,0
20240830,163300,94982750600,61900,61900,61900,61900,0
20240830,163200,94982750600,61900,61900,61900,61900,0
20240830,163100,94982750600,61900,61900,61900,61900,0
20240830,163000,94982750600,61900,61900,61900,61900,0
20240830,162900,94982750600,61900,61900,61900,61900,0
20240830,162800,94982750600,61900,61900,61900,61900,0
20240830,162700,94982750600,61900,61900,61900,61900,0
20240830,162600,94982750600,61900,61900,61900,61900,0
20240830,162500,94982750600,61900,61900,61900,61900,0
20240830,162400,94982750600,61900,61900,61900,61900,710739
20240830,162300,94982750600,61900,61900,61900,61900,0
20240830,162200,94982750600,61900,61900,61900,61900,0
20240830,162100,94982750600,61900,61900,61900,61900,0
20240830,162000,94982750600,61900,61900,61900,61900,0
20240830,161900,94982750600,61900,61900,61900,61900,0
20240830,161800,94982750600,61900,61900,61900,61900,0
20240830,161700,94982750600,61900,61900,61900,61900,0
20240830,161600,94982750600,61900,61900,61900,61900,0
20240830,161500,94982750600,61900,61900,61900,61900,0
20240830,161400,94982750600,61900,61900,61900,61900,0
20240830,161300,94982750600,61900,61900,61900,61900,0
20240830,161200,94982750600,61900,61900,61900,61900,0
20240830,161100,94982750600,61900,61900,61900,61900,0
20240830,161000,94982750600,61900,61900,61900,61900,0
20240830,160900,94982750600,61900,61900,61900,61900,0
20240830,160800,94982750600,61900,61900,61900,61900,0
20240830,160700,94982750600,61900,61900,61900,61900,0
20240830,160600,94982750600,61900,61900,61900,61900,0
20240830,160500,94982750600,61900,61900,61900,61900,0
20240830,160400,94982750600,61900,61900,61900,61900,0
20240830,160300,94982750600,61900,61900,61900,61900,0
20240830,160200,94982750600,61900,61900,61900,61900,0
20240830,160100,94982750600,61900,61900,61900,61900,0
20240830,160000,94982750600,61900,61900,61900,61900,0
20240830,155900,94982750600,61900,61900,61900,61900,0
20240830,155800,94982750600,61900,61900,61900,61900,0
20240830,155700,94982750600,61900,61900,61900,61900,0
20240830,155600,94982750600,61900,61900,61900,61900,0
20240830,155500,94982750600,61900,61900,61900,61900,0
20240830,155400,94982750600,61900,61900,61900,61900,710739
20240830,155300,94982750600,61900,61900,61900,61900,0
20240830,155200,94982750600,61900,61900,61900,61900,0
20240830,155100,94982750600,61900,61900,61900,61900,0
20240830,155000,94982750600,61900,61900,61900,61900,0
20240830,154900,94982750600,61900,61900,61900,61900,0
20240830,154800,94982750600,61900,61900,61900,61900,0
20240830,154700,94982750600,61900,61900,61900,61900,0
20240830,154600,94982750600,61900,61900,61900,61900,0
20240830,154500,94982750600,61900,61900,61900,61900,0
20240830,154400,94982750600,61900,61900,61900,61900,0
20240830,154300,94982750600,61900,61900,61900,61900,0
20240830,154200,94982750600,61900,61900,61900,61900,0
20240830,154100,94982750600,61900,61900,61900,61900,0
20240830,154000,94982750600,61900,61900,61900,61900,0
20240830,153900,94982750600,61900,61900,61900,61900,0
20240830,153800,94982750600,61900,61900,61900,61900,0
20240830,153700,94982750600,61900,61900,61900,61900,0
20240830,153600,94982750600,61900,61900,61900,61900,0
20240830,153500,94982750600,61900,61900,61900,61900,0
20240830,153400,94982750600,61900,61900,61900,61900,0
20240830,153300,94982750600,61900,61900,61900,61900,0
20240830,153200,94982750600,61900,61900,61900,61900,0
20240830,153100,94982750600,61900,61900,61900,61900,0
20240830,153000,94982750600,61900,61900,61900,61900,710739
20240830,152900,50988006500,62500,62500,62500,62500,0
20240830,152800,50988006500,62500,62500,62500,62500,0
20240830,152700,50988006500,62500,62500,62500,62500,0
20240830,152600,50988006500,62500,62500,62500,62500,0
20240830,152500,50988006500,62500,62500,62500,62500,0
20240830,152400,50988006500,62500,62500,62500,62500,0
20240830,152300,50988006500,62500,62500,62500,62500,0
20240830,152200,50988006500,62500,62500,62500,62500,0
20240830,152100,50988006500,62500,62500,62500,62500,0
20240830,152000,50988006500,62500,62500,62500,62500,0
20240830,151900,50988006500,62500,62500,62600,62400,2108
20240830,151800,50856392000,62500,62400,62600,62300,15219
20240830,151700,49906942100,62300,62300,62400,62300,6574
20240830,151600,49497342900,62300,62500,62500,62300,3828
20240830,151500,49258556400,62400,62500,62500,62400,2833
20240830,151400,49081739300,62500,62500,62500,62400,3070
20240830,151300,48890094600,62500,62400,62500,62400,5021
20240830,151200,48576578800,62400,62400,62500,62400,4772
20240830,151100,48278701300,62500,62400,62500,62300,7784
20240830,151000,47792917300,62400,62500,62500,62400,2002
20240830,150900,47667972800,62400,62400,62500,62400,2372
20240830,150800,47519923000,62400,62400,62500,62400,1715
20240830,150700,47412889400,62400,62500,62600,62400,7891
20240830,150600,46919762200,62600,62500,62600,62500,1956
20240830,150500,46797480700,62500,62500,62600,62500,5830
20240830,150400,46433030200,62500,62600,62600,62500,4041
20240830,150300,46180255700,62600,62500,62600,62500,2321
20240830,150200,46035161800,62500,62600,62600,62500,2294
20240830,150100,45891751000,62500,62600,62600,62500,3604
20240830,150000,45666432600,62500,62600,62600,62500,2875
20240830,145900,45486647500,62600,62500,62600,62500,2619
20240830,145800,45322839900,62600,62500,62600,62500,1411
20240830,145700,45234597300,62600,62500,62600,62500,1659
20240830,145600,45130854300,62600,62600,62600,62500,2096
20240830,145500,44999741900,62600,62500,62600,62500,819
20240830,145400,44948519300,62500,62600,62600,62500,1386
20240830,145300,44861842900,62600,62500,62600,62500,782
20240830,145200,44812916600,62600,62500,62600,62500,765
20240830,145100,44765053800,62600,62500,62600,62500,697
20240830,145000,44721446900,62500,62600,62600,62500,465
20240830,144900,44692348900,62600,62500,62700,62500,12142
20240830,144800,43932263000,62600,62600,62600,62500,563
20240830,144700,43897041700,62600,62400,62600,62400,12198
20240830,144600,43134867400,62400,62500,62500,62400,1409
20240830,144500,43046908300,62400,62500,62500,62400,2070
20240830,144400,42917641300,62400,62400,62500,62400,4334
20240830,144300,42646947400,62400,62400,62500,62300,1980
20240830,144200,42523371700,62400,62500,62500,62400,2749
20240830,144100,42351809400,62500,62400,62500,62400,2950
20240830,144000,42167703000,62400,62400,62500,62400,3288
20240830,143900,41962509600,62400,62500,62600,62400,3693
20240830,143800,41731868600,62500,62500,62600,62500,2276
20240830,143700,41589585200,62600,62500,62600,62500,2075
20240830,143600,41459827500,62600,62600,62600,62500,1911
20240830,143500,41340360100,62600,62600,62600,62500,1908
20240830,143400,41221066700,62500,62500,62600,62500,2151
20240830,143300,41086607400,62600,62500,62600,62500,1596
20240830,143200,40986764900,62500,62600,62600,62500,7686
20240830,143100,40505929500,62600,62600,62600,62500,2021
20240830,143000,40379578700,62600,62500,62600,62500,3551
20240830,142900,40157551000,62500,62600,62600,62500,1952
20240830,142800,40035513500,62500,62600,62600,62500,2926
20240830,142700,39852625500,62600,62700,62700,62500,7840
20240830,142600,39361945500,62700,62700,62700,62600,1163
20240830,142500,39289112100,62700,62600,62700,62600,4389
20240830,142400,39014007000,62700,62700,62700,62600,789
20240830,142300,38964588400,62700,62600,62700,62600,752
20240830,142200,38917495600,62700,62700,62800,62600,1847
20240830,142100,38801735800,62700,62800,62800,62700,1052
20240830,142000,38735742100,62800,62700,62800,62700,494
20240830,141900,38704751700,62700,62800,62800,62600,942
20240830,141800,38645691000,62800,62700,62800,62600,1162
20240830,141700,38572827500,62800,62800,62800,62600,1822
20240830,141600,38458667600,62700,62800,62800,62700,1412
20240830,141500,38370085800,62700,62800,62800,62700,1630
20240830,141400,38267855900,62800,62700,62800,62700,2720
20240830,141300,38097279900,62700,62700,62800,62700,1061
20240830,141200,38030731700,62700,62700,62800,62700,2952
20240830,141100,37845461400,62800,62700,62800,62700,825
20240830,141000,37793686500,62800,62800,62800,62700,588
20240830,140900,37756808100,62800,62800,62800,62700,1304
20240830,140800,37675005800,62700,62800,62800,62700,885
20240830,140700,37619483700,62800,62700,62800,62700,611
20240830,140600,37581153000,62800,62700,62800,62700,1204
20240830,140500,37505627400,62800,62700,62800,62700,696
20240830,140400,37461966200,62700,62700,62800,62700,1136
20240830,140300,37390717600,62700,62800,62800,62700,2977
20240830,140200,37204029000,62800,62800,62900,62700,9410
20240830,140100,36613261100,62800,62800,62900,62800,556
20240830,140000,36578311500,62900,62800,62900,62800,4323
20240830,135900,36306415200,62900,62800,62900,62800,1238
20240830,135800,36228576800,62800,62800,62900,62700,3807
20240830,135700,35989443500,62700,62800,62800,62700,283
20240830,135600,35971689400,62800,62800,62800,62700,390
20240830,135500,35947223400,62700,62800,62900,62700,2856
20240830,135400,35767891000,62900,62900,62900,62800,613
20240830,135300,35729359800,62900,62800,62900,62700,1222
20240830,135200,35652609200,62800,62800,62800,62700,1357
20240830,135100,35567399200,62800,62700,62800,62700,586
20240830,135000,35530620600,62700,62800,62800,62700,584
20240830,134900,35493951100,62800,62800,62800,62700,807
20240830,134800,35443287400,62800,62800,62800,62700,796
20240830,134700,35393332100,62800,62700,62800,62700,3232
20240830,134600,35190528600,62700,62800,62900,62700,5273
20240830,134500,34859391500,62800,62800,62900,62800,649
20240830,134400,34818610000,62800,62800,62900,62800,453
20240830,134300,34790136000,62800,62900,62900,62800,762
20240830,134200,34742233900,62900,62900,62900,62800,755
20240830,134100,34694804200,62900,62800,62900,62800,3358
20240830,134000,34483619500,62900,62900,62900,62800,391
20240830,133900,34459052800,62800,62800,62900,62800,623
20240830,133800,34419922700,62900,62900,62900,62800,3780
20240830,133700,34182300800,62900,62800,62900,62800,1325
20240830,133600,34099079500,62800,62900,62900,62800,683
20240830,133500,34056170000,62900,62900,62900,62800,836
20240830,133400,34003630000,62900,62800,62900,62800,1351
20240830,133300,33918774800,62900,62800,62900,62800,3243
20240830,133200,33715091300,62800,62800,62900,62800,467
20240830,133100,33685745400,62900,62900,63000,62800,4883
20240830,133000,33378590300,63000,62900,63000,62900,962
20240830,132900,33318016600,62900,63000,63000,62900,579
20240830,132800,33281555200,63000,63000,63000,62900,956
20240830,132700,33221338000,63000,63000,63000,62900,5884
20240830,132600,32850675600,62900,62900,63000,62900,632
20240830,132500,32810910500,62900,63000,63000,62900,892
20240830,132400,32754788000,62900,63000,63000,62900,1060
20240830,132300,32688071200,63000,62900,63000,62900,886
20240830,132200,32632320600,63000,62900,63000,62900,1137
20240830,132100,32560767400,62900,62900,63000,62900,889
20240830,132000,32504810200,63000,63000,63000,62900,2968
20240830,131900,32317853200,63000,63000,63000,62900,408
20240830,131800,32292164100,63000,63000,63000,62900,330
20240830,131700,32271383400,63000,63000,63000,62900,605
20240830,131600,32233288000,62900,63000,63000,62900,524
20240830,131500,32200314400,63000,63000,63000,62900,394
20240830,131400,32175509800,63000,62900,63000,62800,5892
20240830,131300,31804867300,62900,62900,62900,62800,590
20240830,131200,31767786900,62800,62800,62900,62800,1761
20240830,131100,31657055700,62900,62900,62900,62800,3646
20240830,131000,31427770200,62900,62800,62900,62800,547
20240830,130900,31393398200,62800,62800,62900,62800,564
20240830,130800,31357964400,62900,62800,62900,62800,857
20240830,130700,31304109700,62900,62900,62900,62800,534
20240830,130600,31270538800,62900,62800,62900,62800,1166
20240830,130500,31197300700,62800,62900,62900,62800,551
20240830,130400,31162664100,62800,62800,62900,62800,574
20240830,130300,31126584600,62800,62900,62900,62800,804
20240830,130200,31076055700,62800,63000,63100,62800,9919
20240830,130100,30451702600,63000,63100,63100,63000,1180
20240830,130000,30377333400,63000,63100,63100,63000,1460
20240830,125900,30285282900,63000,63000,63100,63000,1058
20240830,125800,30218595700,63100,63100,63100,63000,651
20240830,125700,30177542500,63100,63100,63100,63000,1699
20240830,125600,30070474100,63000,63100,63100,63000,343
20240830,125500,30048848000,63000,63100,63100,63000,1326
20240830,125400,29965277000,63000,63100,63100,63000,510
20240830,125300,29933114400,63100,63000,63100,63000,468
20240830,125200,29903603700,63000,63000,63100,62900,4590
20240830,125100,29614315200,63000,62900,63000,62900,536
20240830,125000,29580557900,62900,63000,63000,62900,3167
20240830,124900,29381050800,63000,62900,63000,62900,887
20240830,124800,29325221500,63000,63000,63000,62900,504
20240830,124700,29293504800,63000,62900,63000,62900,1073
20240830,124600,29225952400,63000,63000,63000,62900,492
20240830,124500,29194983300,62900,62900,63000,62900,383
20240830,124400,29170884700,63000,63000,63000,62900,3869
20240830,124300,28927192300,62900,62900,63000,62900,472
20240830,124200,28897491900,62900,63000,63000,62900,1654
20240830,124100,28793444200,63000,62900,63000,62900,1345
20240830,124000,28708797600,63000,63000,63000,62900,731
20240830,123900,28662785900,63000,63000,63000,62900,627
20240830,123800,28623319500,63000,63000,63000,62900,586
20240830,123700,28586430000,62900,62900,63000,62900,441
20240830,123600,28558661500,62900,63000,63000,62900,868
20240830,123500,28504030400,62900,63000,63000,62900,283
20240830,123400,28486214900,63000,63000,63000,62900,239
20240830,123300,28471174400,62900,63000,63000,62900,1621
20240830,123200,28369174300,62900,62900,63000,62900,5939
20240830,123100,27995195900,62900,62900,63000,62900,848
20240830,123000,27941801500,63000,62900,63000,62900,993
20240830,122900,27879301300,62900,63000,63000,62900,476
20240830,122800,27849343000,63000,62900,63000,62900,536
20240830,122700,27815610400,63000,63000,63000,62900,947
20240830,122600,27755995000,62900,62900,63000,62900,507
20240830,122500,27724094000,63000,63000,63000,62900,864
20240830,122400,27669715500,63000,62900,63000,62900,874
20240830,122300,27614722700,62900,62900,63000,62900,927
20240830,122200,27556389500,62900,62900,63000,62900,845
20240830,122100,27503204100,62900,63000,63000,62900,862
20240830,122000,27448944100,63000,63000,63000,62900,586
20240830,121900,27412064500,62900,63000,63000,62900,723
20240830,121800,27366558300,63000,62900,63000,62900,841
20240830,121700,27313610400,63000,63000,63000,62900,2246
20240830,121600,27172180100,63000,62900,63000,62800,3335
20240830,121500,26962360400,62900,62900,62900,62800,686
20240830,121400,26919226900,62800,62800,62900,62800,676
20240830,121300,26876723800,62800,62900,62900,62800,788
20240830,121200,26827182400,62900,62900,62900,62800,362
20240830,121100,26804428200,62800,62900,62900,62800,1558
20240830,121000,26706432400,62900,62900,62900,62800,1400
20240830,120900,26618436800,62800,62900,62900,62800,3886
20240830,120800,26374072300,62900,62800,62900,62800,820
20240830,120700,26322542000,62800,62800,62900,62800,603
20240830,120600,26284657000,62900,62900,62900,62800,793
20240830,120500,26234813600,62900,62900,62900,62800,535
20240830,120400,26201188400,62800,62800,62900,62800,777
20240830,120300,26152338900,62900,62900,62900,62800,919
20240830,120200,26094576900,62900,62900,62900,62800,456
20240830,120100,26065920200,62900,62900,62900,62800,979
20240830,120000,26004393600,62800,62800,62900,62800,1195
20240830,115900,25929313900,62900,62900,62900,62800,593
20240830,115800,25892028000,62900,62900,62900,62800,534
20240830,115700,25858469900,62900,62900,62900,62800,392
20240830,115600,25833824300,62800,62900,62900,62800,450
20240830,115500,25805530900,62800,62800,62900,62800,861
20240830,115400,25751388600,62900,62800,62900,62800,420
20240830,115300,25724989000,62800,62900,62900,62800,393
20240830,115200,25700280300,62900,62800,62900,62700,7432
20240830,115100,25233492500,62800,62800,62800,62700,262
20240830,115000,25217054800,62800,62800,62800,62700,330
20240830,114900,25196342800,62800,62800,62800,62700,445
20240830,114800,25168407400,62800,62800,62800,62700,451
20240830,114700,25140099700,62800,62800,62900,62800,1787
20240830,114600,25027851600,62800,62800,62900,62700,1325
20240830,114500,24944617300,62800,62800,62900,62700,1184
20240830,114400,24870265100,62800,62900,62900,62800,1003
20240830,114300,24807250200,62800,62800,62900,62800,981
20240830,114200,24745620200,62800,62800,62900,62800,1380
20240830,114100,24658920100,62800,62800,62900,62800,752
20240830,114000,24611668700,62900,62900,62900,62800,924
20240830,113900,24553627400,62800,62900,62900,62800,1520
20240830,113800,24458111200,62900,62800,62900,62800,1225
20240830,113700,24381170400,62800,62900,62900,62800,938
20240830,113600,24322240200,62900,62900,62900,62700,2665
20240830,113500,24154845400,62800,62800,62900,62800,965
20240830,113400,24094224200,62800,62800,62900,62800,1023
20240830,113300,24029956100,62900,62900,62900,62800,1072
20240830,113200,23962621100,62800,62900,62900,62800,696
20240830,113100,23918885400,62900,63000,63000,62800,5884
20240830,113000,23548872000,62900,63000,63000,62900,1068
20240830,112900,23481633500,62900,63000,63000,62900,1138
20240830,112800,23409979000,62900,63000,63000,62900,925
20240830,112700,23351756900,62900,63000,63000,62900,506
20240830,112600,23319922400,63000,62900,63000,62900,679
20240830,112500,23277178400,62900,63000,63000,62900,883
20240830,112400,23221587400,62900,63000,63000,62900,816
20240830,112300,23170221600,63000,63000,63000,62900,418
20240830,112200,23143901100,63000,63000,63000,62900,3188
20240830,112100,22943075700,62900,63000,63000,62900,336
20240830,112000,22921919100,62900,63000,63000,62900,405
20240830,111900,22896406400,63000,63000,63000,62900,686
20240830,111800,22853223100,63000,63000,63000,62900,322
20240830,111700,22832946800,63000,62800,63000,62800,7017
20240830,111600,22391573800,62800,62900,62900,62800,4960
20240830,111500,22079614400,62900,62800,62900,62800,893
20240830,111400,22023490200,62800,62800,62900,62800,424
20240830,111300,21996844900,62900,62900,62900,62800,488
20240830,111200,21966172000,62900,62800,62900,62800,525
20240830,111100,21933159200,62800,62900,62900,62800,1354
20240830,111000,21848008700,62900,62800,62900,62800,276
20240830,110900,21830657900,62900,62800,62900,62800,557
20240830,110800,21795632800,62900,62900,62900,62700,13687
20240830,110700,20936003500,62800,62900,62900,62800,150
20240830,110600,20926571600,62900,62800,62900,62800,1285
20240830,110500,20845793400,62800,62900,62900,62800,4841
20240830,110400,20541409900,62800,62900,62900,62800,917
20240830,110300,20483735300,62800,62800,62900,62800,768
20240830,110200,20435449300,62800,62800,62900,62700,7921
20240830,110100,19937996400,62800,62700,62800,62700,428
20240830,110000,19911124300,62700,62600,62800,62600,4251
20240830,105900,19644584800,62600,62600,62700,62600,375
20240830,105800,19621091000,62700,62700,62800,62600,2135
20240830,105700,19487212100,62800,62800,62800,62700,470
20240830,105600,19457712400,62700,62800,62900,62700,3995
20240830,105500,19206828600,62700,62800,62900,62700,1574
20240830,105400,19107957000,62800,62800,62900,62800,1765
20240830,105300,18997096600,62900,62900,62900,62800,674
20240830,105200,18954713100,62900,62900,62900,62800,769
20240830,105100,18906403400,62900,62800,62900,62800,414
20240830,105000,18880382200,62900,62700,62900,62700,3959
20240830,104900,18631767700,62700,62800,62800,62700,154
20240830,104800,18622107800,62700,62800,62900,62600,2194
20240830,104700,18484397800,62800,62800,62900,62700,11056
20240830,104600,17790124300,62800,62600,62800,62600,1115
20240830,104500,17720209000,62700,62600,62700,62500,3744
20240830,104400,17485771100,62600,62600,62600,62500,580
20240830,104300,17449486200,62600,62500,62600,62500,842
20240830,104200,17396855600,62600,62600,62600,62500,597
20240830,104100,17359516100,62600,62600,62600,62500,1039
20240830,104000,17294538900,62500,62600,62700,62500,2903
20240830,103900,17112808800,62700,62600,62700,62600,140
20240830,103800,17104037000,62700,62600,62700,62600,2314
20240830,103700,16959124800,62600,62600,62600,62500,362
20240830,103600,16936487000,62600,62600,62600,62500,2389
20240830,103500,16786984900,62600,62500,62600,62500,305
20240830,103400,16767913400,62600,62600,62600,62500,782
20240830,103300,16718991500,62500,62500,62600,62400,995
20240830,103200,16656856400,62400,62500,62600,62400,2105
20240830,103100,16525304200,62400,62500,62500,62400,2358
20240830,103000,16378027700,62400,62600,62700,62300,24355
20240830,102900,14856945400,62600,62700,62700,62600,830
20240830,102800,14804976400,62700,62600,62700,62600,983
20240830,102700,14743428000,62600,62700,62700,62600,1047
20240830,102600,14677858400,62600,62700,62700,62600,526
20240830,102500,14644914600,62600,62800,62800,62600,4965
20240830,102400,14333739700,62800,62800,62800,62700,417
20240830,102300,14307566800,62700,62800,62800,62700,386
20240830,102200,14283361900,62800,62700,62800,62700,266
20240830,102100,14266675300,62700,62700,62700,62600,1124
20240830,102000,14196238100,62600,62800,62800,62600,1202
20240830,101900,14120931200,62700,62700,62800,62600,1418
20240830,101800,14032083700,62700,62700,62800,62600,1610
20240830,101700,13931228700,62600,62600,62700,62600,3518
20240830,101600,13710679200,62600,62600,62700,62600,1230
20240830,101500,13633668700,62700,62700,62800,62600,4027
20240830,101400,13381344100,62800,62700,62800,62700,1115
20240830,101300,13311405800,62800,62700,62800,62700,1658
20240830,101200,13207434400,62700,62700,62800,62700,844
20240830,101100,13154506000,62700,62800,62800,62700,884
20240830,101000,13099051100,62800,62700,62800,62700,695
20240830,100900,13055460400,62800,62700,62800,62700,558
20240830,100800,13020462300,62800,62700,62800,62700,641
20240830,100700,12980246600,62800,62800,62800,62700,617
20240830,100600,12941540900,62800,62700,62800,62700,688
20240830,100500,12898376800,62800,62800,62800,62700,882
20240830,100400,12843050900,62800,62800,62800,62700,316
20240830,100300,12823218500,62800,62700,62800,62700,1703
20240830,100200,12716403400,62700,62600,62700,62500,4633
20240830,100100,12426361500,62600,62600,62600,62500,1411
20240830,100000,12338052900,62500,62600,62600,62500,335
20240830,095900,12317095800,62600,62600,62600,62500,847
20240830,095800,12264129600,62600,62600,62600,62500,812
20240830,095700,12213373200,62600,62600,62600,62500,1122
20240830,095600,12143171200,62500,62600,62600,62500,332
20240830,095500,12122398000,62600,62600,62600,62500,547
20240830,095400,12088161600,62600,62600,62600,62500,483
20240830,095300,12057955700,62600,62600,62600,62500,211
20240830,095200,12044755700,62500,62600,62600,62500,357
20240830,095100,12022415500,62600,62600,62600,62500,2758
20240830,095000,11849918400,62600,62500,62600,62500,3986
20240830,094900,11600492700,62500,62600,62600,62500,1097
20240830,094800,11531922700,62500,62700,62700,62500,4331
20240830,094700,11261032900,62600,62700,62700,62600,1470
20240830,094600,11169009600,62700,62600,62700,62600,794
20240830,094500,11119300100,62700,62700,62800,62600,1772
20240830,094400,11008267200,62800,62700,62800,62700,278
20240830,094300,10990829300,62700,62800,62800,62700,211
20240830,094200,10977585900,62700,62700,62800,62700,766
20240830,094100,10929549400,62700,62600,62800,62600,1661
20240830,094000,10825410400,62700,62700,62800,62600,3240
20240830,093900,10622337300,62900,62900,62900,62700,679
20240830,093800,10579686700,62800,62900,62900,62700,6376
20240830,093700,10179884200,62800,62800,62900,62700,6098
20240830,093600,9797458000,62800,62900,62900,62800,2003
20240830,093500,9671653100,62900,62800,63000,62700,4851
20240830,093400,9366780200,62800,62800,62800,62700,887
20240830,093300,9311128700,62800,62800,62900,62700,1649
20240830,093200,9207571700,62800,63000,63000,62800,5363
20240830,093100,8870428100,63000,62800,63000,62700,6043
20240830,093000,8490733900,62800,62800,62800,62700,511
20240830,092900,8458675400,62800,62700,62800,62600,5299
20240830,092800,8126443900,62600,62700,62700,62600,1073
20240830,092700,8059193400,62700,62700,62700,62600,410
20240830,092600,8033502700,62600,62700,62700,62600,524
20240830,092500,8000682400,62700,62700,62700,62600,445
20240830,092400,7972815500,62700,62700,62700,62600,145
20240830,092300,7963731100,62600,62600,62700,62500,7967
20240830,092200,7465186200,62600,62700,62700,62500,1657
20240830,092100,7361463800,62700,62600,62700,62600,1690
20240830,092000,7255656300,62600,62600,62700,62600,1897
20240830,091900,7136879100,62700,62600,62700,62600,1698
20240830,091800,7030459800,62700,62700,62700,62600,780
20240830,091700,6981619000,62600,62600,62700,62600,8289
20240830,091600,6462255100,62600,62800,62800,62600,4523
20240830,091500,6178782600,62700,62800,62800,62700,529
20240830,091400,6145578600,62700,62800,62800,62700,326
20240830,091300,6125119000,62800,62700,62800,62700,4166
20240830,091200,5863906800,62700,62900,62900,62600,5001
20240830,091100,5550169700,62900,62800,63000,62800,5635
20240830,091000,5195905300,62700,62600,62800,62600,5831
20240830,090900,4830345800,62700,63000,63000,62600,18572
20240830,090800,3664988600,63000,62900,63000,62900,6059
20240830,090700,3283483100,63000,62900,63000,62900,625
20240830,090600,3244123700,63000,63000,63000,62900,1624
20240830,090500,3141899100,63000,62900,63000,62900,3450
20240830,090400,2924616600,62900,63200,63200,62900,4444
20240830,090300,2644412400,63200,63200,63300,63000,5855
20240830,090200,2274676700,63200,63200,63300,63100,2024
20240830,090100,2146806200,63200,63100,63300,63100,5445
20240830,090000,1802719300,63100,62900,63400,62900,28633