KissMeData/033270/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,191400,469433000,22600,22600,22600,22600,1277
20240830,191300,469433000,22600,22600,22600,22600,0
20240830,191200,469433000,22600,22600,22600,22600,0
20240830,191100,469433000,22600,22600,22600,22600,0
20240830,191000,469433000,22600,22600,22600,22600,0
20240830,190900,469433000,22600,22600,22600,22600,0
20240830,190800,469433000,22600,22600,22600,22600,0
20240830,190700,469433000,22600,22600,22600,22600,0
20240830,190600,469433000,22600,22600,22600,22600,0
20240830,190500,469433000,22600,22600,22600,22600,0
20240830,190400,469433000,22600,22600,22600,22600,0
20240830,190300,469433000,22600,22600,22600,22600,0
20240830,190200,469433000,22600,22600,22600,22600,0
20240830,190100,469433000,22600,22600,22600,22600,0
20240830,190000,469433000,22600,22600,22600,22600,0
20240830,185900,469433000,22600,22600,22600,22600,0
20240830,185800,469433000,22600,22600,22600,22600,0
20240830,185700,469433000,22600,22600,22600,22600,0
20240830,185600,469433000,22600,22600,22600,22600,0
20240830,185500,469433000,22600,22600,22600,22600,0
20240830,185400,469433000,22600,22600,22600,22600,0
20240830,185300,469433000,22600,22600,22600,22600,0
20240830,185200,469433000,22600,22600,22600,22600,0
20240830,185100,469433000,22600,22600,22600,22600,0
20240830,185000,469433000,22600,22600,22600,22600,0
20240830,184900,469433000,22600,22600,22600,22600,0
20240830,184800,469433000,22600,22600,22600,22600,0
20240830,184700,469433000,22600,22600,22600,22600,0
20240830,184600,469433000,22600,22600,22600,22600,0
20240830,184500,469433000,22600,22600,22600,22600,0
20240830,184400,469433000,22600,22600,22600,22600,1277
20240830,184300,469433000,22600,22600,22600,22600,0
20240830,184200,469433000,22600,22600,22600,22600,0
20240830,184100,469433000,22600,22600,22600,22600,0
20240830,184000,469433000,22600,22600,22600,22600,0
20240830,183900,469433000,22600,22600,22600,22600,0
20240830,183800,469433000,22600,22600,22600,22600,0
20240830,183700,469433000,22600,22600,22600,22600,0
20240830,183600,469433000,22600,22600,22600,22600,0
20240830,183500,469433000,22600,22600,22600,22600,0
20240830,183400,469433000,22600,22600,22600,22600,0
20240830,183300,469433000,22600,22600,22600,22600,0
20240830,183200,469433000,22600,22600,22600,22600,0
20240830,183100,469433000,22600,22600,22600,22600,0
20240830,183000,469433000,22600,22600,22600,22600,0
20240830,182900,469433000,22600,22600,22600,22600,0
20240830,182800,469433000,22600,22600,22600,22600,0
20240830,182700,469433000,22600,22600,22600,22600,0
20240830,182600,469433000,22600,22600,22600,22600,0
20240830,182500,469433000,22600,22600,22600,22600,0
20240830,182400,469433000,22600,22600,22600,22600,0
20240830,182300,469433000,22600,22600,22600,22600,0
20240830,182200,469433000,22600,22600,22600,22600,0
20240830,182100,469433000,22600,22600,22600,22600,0
20240830,182000,469433000,22600,22600,22600,22600,0
20240830,181900,469433000,22600,22600,22600,22600,0
20240830,181800,469433000,22600,22600,22600,22600,0
20240830,181700,469433000,22600,22600,22600,22600,0
20240830,181600,469433000,22600,22600,22600,22600,0
20240830,181500,469433000,22600,22600,22600,22600,0
20240830,181400,469433000,22600,22600,22600,22600,1277
20240830,181300,469433000,22600,22600,22600,22600,0
20240830,181200,469433000,22600,22600,22600,22600,0
20240830,181100,469433000,22600,22600,22600,22600,0
20240830,181000,469433000,22600,22600,22600,22600,0
20240830,180900,469433000,22600,22600,22600,22600,0
20240830,180800,469433000,22600,22600,22600,22600,0
20240830,180700,469433000,22600,22600,22600,22600,0
20240830,180600,469433000,22600,22600,22600,22600,0
20240830,180500,469433000,22600,22600,22600,22600,0
20240830,180400,469433000,22600,22600,22600,22600,0
20240830,180300,469433000,22600,22600,22600,22600,0
20240830,180200,469433000,22600,22600,22600,22600,0
20240830,180100,469433000,22600,22600,22600,22600,0
20240830,180000,469433000,22600,22600,22600,22600,0
20240830,175900,469433000,22600,22600,22600,22600,0
20240830,175800,469433000,22600,22600,22600,22600,0
20240830,175700,469433000,22600,22600,22600,22600,0
20240830,175600,469433000,22600,22600,22600,22600,0
20240830,175500,469433000,22600,22600,22600,22600,0
20240830,175400,469433000,22600,22600,22600,22600,0
20240830,175300,469433000,22600,22600,22600,22600,0
20240830,175200,469433000,22600,22600,22600,22600,0
20240830,175100,469433000,22600,22600,22600,22600,0
20240830,175000,469433000,22600,22600,22600,22600,0
20240830,174900,469433000,22600,22600,22600,22600,0
20240830,174800,469433000,22600,22600,22600,22600,0
20240830,174700,469433000,22600,22600,22600,22600,0
20240830,174600,469433000,22600,22600,22600,22600,0
20240830,174500,469433000,22600,22600,22600,22600,0
20240830,174400,469433000,22600,22600,22600,22600,1277
20240830,174300,469433000,22600,22600,22600,22600,0
20240830,174200,469433000,22600,22600,22600,22600,0
20240830,174100,469433000,22600,22600,22600,22600,0
20240830,174000,469433000,22600,22600,22600,22600,0
20240830,173900,469433000,22600,22600,22600,22600,0
20240830,173800,469433000,22600,22600,22600,22600,0
20240830,173700,469433000,22600,22600,22600,22600,0
20240830,173600,469433000,22600,22600,22600,22600,0
20240830,173500,469433000,22600,22600,22600,22600,0
20240830,173400,469433000,22600,22600,22600,22600,0
20240830,173300,469433000,22600,22600,22600,22600,0
20240830,173200,469433000,22600,22600,22600,22600,0
20240830,173100,469433000,22600,22600,22600,22600,0
20240830,173000,469433000,22600,22600,22600,22600,0
20240830,172900,469433000,22600,22600,22600,22600,0
20240830,172800,469433000,22600,22600,22600,22600,0
20240830,172700,469433000,22600,22600,22600,22600,0
20240830,172600,469433000,22600,22600,22600,22600,0
20240830,172500,469433000,22600,22600,22600,22600,0
20240830,172400,469433000,22600,22600,22600,22600,0
20240830,172300,469433000,22600,22600,22600,22600,0
20240830,172200,469433000,22600,22600,22600,22600,0
20240830,172100,469433000,22600,22600,22600,22600,0
20240830,172000,469433000,22600,22600,22600,22600,0
20240830,171900,469433000,22600,22600,22600,22600,0
20240830,171800,469433000,22600,22600,22600,22600,0
20240830,171700,469433000,22600,22600,22600,22600,0
20240830,171600,469433000,22600,22600,22600,22600,0
20240830,171500,469433000,22600,22600,22600,22600,0
20240830,171400,469433000,22600,22600,22600,22600,1277
20240830,171300,469433000,22600,22600,22600,22600,0
20240830,171200,469433000,22600,22600,22600,22600,0
20240830,171100,469433000,22600,22600,22600,22600,0
20240830,171000,469433000,22600,22600,22600,22600,0
20240830,170900,469433000,22600,22600,22600,22600,0
20240830,170800,469433000,22600,22600,22600,22600,0
20240830,170700,469433000,22600,22600,22600,22600,0
20240830,170600,469433000,22600,22600,22600,22600,0
20240830,170500,469433000,22600,22600,22600,22600,0
20240830,170400,469433000,22600,22600,22600,22600,0
20240830,170300,469433000,22600,22600,22600,22600,0
20240830,170200,469433000,22600,22600,22600,22600,0
20240830,170100,469433000,22600,22600,22600,22600,0
20240830,170000,469433000,22600,22600,22600,22600,0
20240830,165900,469433000,22600,22600,22600,22600,0
20240830,165800,469433000,22600,22600,22600,22600,0
20240830,165700,469433000,22600,22600,22600,22600,0
20240830,165600,469433000,22600,22600,22600,22600,0
20240830,165500,469433000,22600,22600,22600,22600,0
20240830,165400,469433000,22600,22600,22600,22600,0
20240830,165300,469433000,22600,22600,22600,22600,0
20240830,165200,469433000,22600,22600,22600,22600,0
20240830,165100,469433000,22600,22600,22600,22600,0
20240830,165000,469433000,22600,22600,22600,22600,0
20240830,164900,469433000,22600,22600,22600,22600,0
20240830,164800,469433000,22600,22600,22600,22600,0
20240830,164700,469433000,22600,22600,22600,22600,0
20240830,164600,469433000,22600,22600,22600,22600,0
20240830,164500,469433000,22600,22600,22600,22600,0
20240830,164400,469433000,22600,22600,22600,22600,1277
20240830,164300,469433000,22600,22600,22600,22600,0
20240830,164200,469433000,22600,22600,22600,22600,0
20240830,164100,469433000,22600,22600,22600,22600,0
20240830,164000,469433000,22600,22600,22600,22600,0
20240830,163900,469433000,22600,22600,22600,22600,0
20240830,163800,469433000,22600,22600,22600,22600,0
20240830,163700,469433000,22600,22600,22600,22600,0
20240830,163600,469433000,22600,22600,22600,22600,0
20240830,163500,469433000,22600,22600,22600,22600,0
20240830,163400,469433000,22600,22600,22600,22600,0
20240830,163300,469433000,22600,22600,22600,22600,0
20240830,163200,469433000,22600,22600,22600,22600,0
20240830,163100,469433000,22600,22600,22600,22600,0
20240830,163000,469433000,22600,22600,22600,22600,0
20240830,162900,469433000,22600,22600,22600,22600,0
20240830,162800,469433000,22600,22600,22600,22600,0
20240830,162700,469433000,22600,22600,22600,22600,0
20240830,162600,469433000,22600,22600,22600,22600,0
20240830,162500,469433000,22600,22600,22600,22600,0
20240830,162400,469433000,22600,22600,22600,22600,0
20240830,162300,469433000,22600,22600,22600,22600,0
20240830,162200,469433000,22600,22600,22600,22600,0
20240830,162100,469433000,22600,22600,22600,22600,0
20240830,162000,469433000,22600,22600,22600,22600,0
20240830,161900,469433000,22600,22600,22600,22600,0
20240830,161800,469433000,22600,22600,22600,22600,0
20240830,161700,469433000,22600,22600,22600,22600,0
20240830,161600,469433000,22600,22600,22600,22600,0
20240830,161500,469433000,22600,22600,22600,22600,0
20240830,161400,469433000,22600,22600,22600,22600,1277
20240830,161300,469433000,22600,22600,22600,22600,0
20240830,161200,469433000,22600,22600,22600,22600,0
20240830,161100,469433000,22600,22600,22600,22600,0
20240830,161000,469433000,22600,22600,22600,22600,0
20240830,160900,469433000,22600,22600,22600,22600,0
20240830,160800,469433000,22600,22600,22600,22600,0
20240830,160700,469433000,22600,22600,22600,22600,0
20240830,160600,469433000,22600,22600,22600,22600,0
20240830,160500,469433000,22600,22600,22600,22600,0
20240830,160400,469433000,22600,22600,22600,22600,0
20240830,160300,469433000,22600,22600,22600,22600,0
20240830,160200,469433000,22600,22600,22600,22600,0
20240830,160100,469433000,22600,22600,22600,22600,0
20240830,160000,469433000,22600,22600,22600,22600,0
20240830,155900,469433000,22600,22600,22600,22600,0
20240830,155800,469433000,22600,22600,22600,22600,0
20240830,155700,469433000,22600,22600,22600,22600,0
20240830,155600,469433000,22600,22600,22600,22600,0
20240830,155500,469433000,22600,22600,22600,22600,0
20240830,155400,469433000,22600,22600,22600,22600,0
20240830,155300,469433000,22600,22600,22600,22600,0
20240830,155200,469433000,22600,22600,22600,22600,0
20240830,155100,469433000,22600,22600,22600,22600,0
20240830,155000,469433000,22600,22600,22600,22600,0
20240830,154900,469433000,22600,22600,22600,22600,0
20240830,154800,469433000,22600,22600,22600,22600,0
20240830,154700,469433000,22600,22600,22600,22600,0
20240830,154600,469433000,22600,22600,22600,22600,0
20240830,154500,469433000,22600,22600,22600,22600,0
20240830,154400,469433000,22600,22600,22600,22600,1277
20240830,154300,469433000,22600,22600,22600,22600,0
20240830,154200,469433000,22600,22600,22600,22600,0
20240830,154100,469433000,22600,22600,22600,22600,0
20240830,154000,469433000,22600,22600,22600,22600,0
20240830,153900,469433000,22600,22600,22600,22600,0
20240830,153800,469433000,22600,22600,22600,22600,0
20240830,153700,469433000,22600,22600,22600,22600,0
20240830,153600,469433000,22600,22600,22600,22600,0
20240830,153500,469433000,22600,22600,22600,22600,0
20240830,153400,469433000,22600,22600,22600,22600,0
20240830,153300,469433000,22600,22600,22600,22600,0
20240830,153200,469433000,22600,22600,22600,22600,0
20240830,153100,469433000,22600,22600,22600,22600,0
20240830,153000,469433000,22600,22600,22600,22600,1277
20240830,152900,440572800,22650,22650,22650,22650,0
20240830,152800,440572800,22650,22650,22650,22650,0
20240830,152700,440572800,22650,22650,22650,22650,0
20240830,152600,440572800,22650,22650,22650,22650,0
20240830,152500,440572800,22650,22650,22650,22650,0
20240830,152400,440572800,22650,22650,22650,22650,0
20240830,152300,440572800,22650,22650,22650,22650,0
20240830,152200,440572800,22650,22650,22650,22650,0
20240830,152100,440572800,22650,22650,22650,22650,0
20240830,152000,440572800,22650,22650,22650,22650,0
20240830,151900,440572800,22650,22700,22750,22650,6
20240830,151800,440436650,22650,22650,22650,22650,0
20240830,151700,440436650,22650,22650,22650,22600,24
20240830,151600,439893250,22650,22650,22650,22650,2
20240830,151500,439847950,22650,22650,22650,22650,16
20240830,151400,439485550,22650,22650,22650,22650,6
20240830,151300,439349650,22650,22650,22650,22650,5
20240830,151200,439236400,22650,22650,22650,22650,8
20240830,151100,439055200,22650,22650,22650,22650,2
20240830,151000,439009900,22650,22650,22750,22650,27
20240830,150900,438398150,22650,22700,22700,22650,3
20240830,150800,438330100,22650,22650,22650,22650,2
20240830,150700,438284800,22650,22700,22700,22650,94
20240830,150600,436151150,22700,22700,22700,22700,3
20240830,150500,436083050,22700,22750,22750,22700,40
20240830,150400,435173550,22750,22700,22750,22700,51
20240830,150300,434013700,22700,22700,22700,22700,5
20240830,150200,433900200,22700,22550,22700,22550,152
20240830,150100,430450550,22550,22550,22550,22550,20
20240830,150000,429999550,22550,22550,22550,22550,7
20240830,145900,429841700,22550,22600,22600,22550,28
20240830,145800,429209250,22550,22550,22650,22550,140
20240830,145700,426047250,22550,22650,22650,22550,657
20240830,145600,411197800,22600,22600,22600,22600,7
20240830,145500,411039600,22600,22600,22600,22600,2
20240830,145400,410994400,22600,22600,22600,22600,8
20240830,145300,410813600,22600,22700,22700,22600,5
20240830,145200,410700400,22600,22600,22600,22600,3
20240830,145100,410632600,22600,22700,22700,22600,22
20240830,145000,410133850,22600,22600,22600,22600,2
20240830,144900,410088650,22600,22600,22600,22550,31
20240830,144800,409388100,22550,22550,22750,22550,132
20240830,144700,406411300,22550,22600,22600,22550,259
20240830,144600,400560400,22600,22600,22600,22600,4
20240830,144500,400470000,22550,22600,22600,22550,206
20240830,144400,395816550,22600,22600,22600,22600,9
20240830,144300,395613150,22750,22600,22750,22600,240
20240830,144200,390189000,22600,22600,22600,22600,46
20240830,144100,389149400,22600,22600,22600,22600,2
20240830,144000,389104200,22600,22600,22700,22600,554
20240830,143900,376582500,22600,22650,22650,22600,255
20240830,143800,370818000,22650,22650,22650,22650,2
20240830,143700,370772700,22600,22600,22600,22600,20
20240830,143600,370320700,22600,22600,22600,22600,5
20240830,143500,370207700,22600,22600,22650,22600,34
20240830,143400,369438250,22600,22600,22600,22600,4
20240830,143300,369347850,22600,22600,22600,22600,8
20240830,143200,369167050,22600,22600,22600,22600,3
20240830,143100,369099250,22600,22600,22750,22600,95
20240830,143000,366944850,22600,22600,22600,22600,2
20240830,142900,366899650,22600,22600,22600,22600,7
20240830,142800,366741450,22600,22700,22700,22600,111
20240830,142700,364228200,22600,22600,22600,22600,3
20240830,142600,364160400,22600,22550,22600,22550,92
20240830,142500,362085050,22600,22650,22650,22600,368
20240830,142400,353764350,22650,22650,22650,22650,8
20240830,142300,353583150,22650,22650,22650,22650,3
20240830,142200,353515200,22650,22650,22650,22650,3
20240830,142100,353447250,22650,22650,22650,22650,6
20240830,142000,353311350,22650,22650,22650,22650,6
20240830,141900,353175450,22650,22600,22650,22600,31
20240830,141800,352473600,22600,22600,22600,22600,3
20240830,141700,352405800,22600,22600,22600,22600,9
20240830,141600,352202400,22600,22600,22600,22600,2
20240830,141500,352157200,22600,22650,22650,22600,1128
20240830,141400,326618600,22650,22650,22650,22650,7
20240830,141300,326460050,22650,22700,22700,22650,180
20240830,141200,322375650,22700,22700,22750,22700,21
20240830,141100,321898900,22700,22750,22750,22700,8
20240830,141000,321717050,22700,22700,22700,22700,12
20240830,140900,321444650,22700,22700,22700,22700,1
20240830,140800,321421950,22700,22700,22700,22700,7
20240830,140700,321263050,22700,22700,22750,22700,44
20240830,140600,320262550,22700,22700,22700,22700,2
20240830,140500,320217150,22700,22700,22700,22700,8
20240830,140400,320035550,22650,22650,22650,22650,4
20240830,140300,319944950,22650,22650,22650,22650,7
20240830,140200,319786400,22650,22650,22650,22650,1
20240830,140100,319763750,22650,22650,22650,22650,55
20240830,140000,318518000,22650,22650,22750,22650,4
20240830,135900,318427200,22650,22650,22650,22650,2
20240830,135800,318381900,22650,22650,22750,22650,12
20240830,135700,318110000,22650,22700,22700,22650,62
20240830,135600,316703300,22700,22650,22700,22650,10
20240830,135500,316476750,22650,22650,22650,22650,13
20240830,135400,316182300,22600,22600,22600,22600,9
20240830,135300,315978900,22600,22600,22600,22600,1
20240830,135200,315956300,22600,22600,22600,22600,3
20240830,135100,315888500,22600,22600,22600,22600,8
20240830,135000,315707700,22600,22600,22600,22600,2
20240830,134900,315662500,22600,22600,22600,22600,8
20240830,134800,315481700,22600,22600,22600,22600,4
20240830,134700,315391300,22600,22600,22600,22600,7
20240830,134600,315233100,22600,22600,22600,22600,8
20240830,134500,315052300,22600,22600,22600,22600,124
20240830,134400,312249900,22600,22600,22600,22600,1
20240830,134300,312227300,22600,22600,22600,22600,467
20240830,134200,301673100,22600,22600,22600,22600,10
20240830,134100,301447100,22600,22600,22600,22600,210
20240830,134000,296701100,22600,22650,22650,22600,215
20240830,133900,291832400,22650,22650,22650,22650,18
20240830,133800,291424700,22650,22650,22650,22650,7
20240830,133700,291266150,22650,22650,22650,22650,3
20240830,133600,291198200,22650,22650,22650,22650,4
20240830,133500,291107600,22650,22650,22650,22650,19
20240830,133400,290677250,22650,22650,22650,22650,1
20240830,133300,290654600,22650,22650,22650,22650,11
20240830,133200,290405450,22650,22650,22650,22650,2
20240830,133100,290360150,22650,22650,22650,22650,7
20240830,133000,290201600,22650,22650,22650,22650,17
20240830,132900,289816550,22650,22650,22650,22650,3
20240830,132800,289748600,22650,22650,22650,22650,8
20240830,132700,289567400,22600,22600,22600,22600,1
20240830,132600,289544800,22650,22600,22650,22600,40
20240830,132500,288639000,22600,22650,22650,22600,333
20240830,132400,281097500,22650,22650,22650,22650,9
20240830,132300,280893650,22650,22650,22650,22650,3
20240830,132200,280825700,22650,22650,22650,22650,9
20240830,132100,280621850,22650,22650,22650,22650,3
20240830,132000,280553900,22650,22650,22650,22650,3
20240830,131900,280485950,22650,22700,22700,22650,71
20240830,131800,278875300,22650,22650,22650,22650,1
20240830,131700,278852650,22650,22650,22650,22650,11
20240830,131600,278603500,22650,22700,22700,22650,224
20240830,131500,273519850,22650,22650,22650,22650,7
20240830,131400,273361300,22650,22650,22650,22650,4
20240830,131300,273270700,22650,22650,22650,22650,2
20240830,131200,273225400,22650,22650,22650,22650,9
20240830,131100,273021550,22650,22650,22650,22650,1
20240830,131000,272998900,22650,22650,22650,22650,11
20240830,130900,272749750,22650,22650,22650,22650,1
20240830,130800,272727100,22650,22650,22650,22650,9
20240830,130700,272523250,22650,22650,22650,22650,5
20240830,130600,272410000,22650,22700,22700,22650,3
20240830,130500,272341950,22650,22650,22650,22650,12
20240830,130400,272070150,22650,22650,22650,22650,3
20240830,130300,272002200,22650,22650,22650,22650,8
20240830,130200,271821000,22650,22650,22650,22650,2
20240830,130100,271775700,22650,22650,22650,22650,12
20240830,130000,271503900,22650,22650,22650,22650,2
20240830,125900,271458600,22650,22650,22650,22650,7
20240830,125800,271300050,22650,22650,22650,22650,6
20240830,125700,271164150,22650,22650,22650,22650,8
20240830,125600,270982950,22650,22700,22700,22650,24
20240830,125500,270438750,22650,22650,22650,22650,10
20240830,125400,270212250,22650,22650,22650,22650,8
20240830,125300,270031050,22650,22650,22650,22650,10
20240830,125200,269804550,22650,22650,22650,22650,7
20240830,125100,269646000,22650,22650,22650,22650,2
20240830,125000,269600700,22650,22650,22650,22650,3
20240830,124900,269532750,22650,22650,22650,22650,9
20240830,124800,269328900,22650,22650,22650,22650,16
20240830,124700,268966500,22650,22700,22700,22650,30
20240830,124600,268286150,22650,22650,22650,22650,3
20240830,124500,268218200,22650,22650,22650,22650,7
20240830,124400,268059650,22600,22750,22750,22600,30
20240830,124300,267378200,22600,22600,22700,22600,16
20240830,124200,267016000,22600,22750,22750,22600,59
20240830,124100,265676800,22600,22650,22650,22600,27
20240830,124000,265065500,22600,22600,22600,22600,18
20240830,123900,264658700,22600,22600,22600,22600,6
20240830,123800,264523100,22600,22600,22600,22600,7
20240830,123700,264364900,22600,22600,22600,22600,28
20240830,123600,263732100,22600,22600,22650,22600,20
20240830,123500,263279600,22600,22600,22600,22600,227
20240830,123400,258149400,22600,22600,22600,22600,2
20240830,123300,258104200,22600,22600,22600,22600,11
20240830,123200,257855600,22650,22600,22650,22600,39
20240830,123100,256972650,22600,22600,22600,22600,5
20240830,123000,256859650,22600,22600,22600,22600,2
20240830,122900,256814450,22600,22650,22650,22600,13
20240830,122800,256520600,22600,22600,22600,22600,2
20240830,122700,256475400,22700,22600,22700,22600,40
20240830,122600,255568450,22600,22650,22650,22600,9
20240830,122500,255364700,22650,22600,22650,22600,15
20240830,122400,255025200,22600,22650,22650,22600,11
20240830,122300,254776300,22600,22600,22600,22600,4
20240830,122200,254685900,22600,22650,22650,22600,26
20240830,122100,254097250,22600,22650,22650,22600,185
20240830,122000,249908500,22650,22650,22700,22650,16
20240830,121900,249545650,22700,22700,22700,22700,2
20240830,121800,249500250,22700,22700,22700,22650,18
20240830,121700,249091900,22650,22650,22700,22650,27
20240830,121600,248479550,22650,22650,22650,22650,2
20240830,121500,248434250,22650,22650,22700,22600,194
20240830,121400,244040300,22650,22650,22650,22650,4
20240830,121300,243949700,22650,22650,22650,22650,16
20240830,121200,243587300,22650,22650,22650,22650,2
20240830,121100,243542000,22650,22650,22650,22650,7
20240830,121000,243383450,22650,22650,22650,22650,12
20240830,120900,243111650,22650,22650,22650,22650,2
20240830,120800,243066350,22650,22650,22650,22650,12
20240830,120700,242794550,22650,22650,22650,22650,8
20240830,120600,242613350,22650,22650,22650,22650,11
20240830,120500,242364200,22650,22700,22700,22650,6
20240830,120400,242228100,22650,22700,22700,22650,259
20240830,120300,236361500,22700,22700,22700,22650,8
20240830,120200,236180000,22650,22650,22650,22650,2
20240830,120100,236134700,22650,22700,22700,22650,28
20240830,120000,235499750,22700,22700,22700,22650,8
20240830,115900,235318250,22650,22700,22700,22650,36
20240830,115800,234501350,22650,22650,22650,22650,3
20240830,115700,234433400,22650,22650,22650,22650,7
20240830,115600,234274850,22650,22700,22700,22650,5
20240830,115500,234161550,22700,22700,22700,22650,15
20240830,115400,233821350,22700,22700,22700,22650,18
20240830,115300,233413000,22700,22700,22700,22650,12
20240830,115200,233140700,22650,22700,22700,22650,20
20240830,115100,232687250,22650,22650,22650,22650,2
20240830,115000,232641950,22700,22700,22700,22700,13
20240830,114900,232346850,22700,22650,22700,22650,7
20240830,114800,232188250,22700,22700,22700,22650,25
20240830,114700,231621200,22700,22700,22700,22700,2
20240830,114600,231575800,22650,22700,22700,22650,14
20240830,114500,231258100,22700,22700,22700,22650,6
20240830,114400,231122100,22700,22700,22700,22700,5
20240830,114300,231008600,22650,22700,22700,22650,24
20240830,114200,230464100,22700,22700,22700,22700,3
20240830,114100,230396000,22700,22700,22700,22700,12
20240830,114000,230123600,22700,22700,22700,22700,1
20240830,113900,230100900,22650,22700,22700,22650,34
20240830,113800,229330100,22700,22700,22700,22700,1
20240830,113700,229307400,22650,22700,22700,22650,8
20240830,113600,229125900,22700,22700,22700,22650,7
20240830,113500,228967100,22650,22650,22700,22650,27
20240830,113400,228354800,22650,22700,22750,22650,6
20240830,113300,228218650,22700,22650,22750,22650,4
20240830,113200,228127900,22650,22700,22700,22650,18
20240830,113100,227719650,22700,22700,22700,22650,55
20240830,113000,226471450,22650,22650,22700,22650,35
20240830,112900,225678100,22650,22650,22650,22650,0
20240830,112800,225678100,22650,22700,22700,22650,23
20240830,112700,225156300,22750,22750,22750,22750,0
20240830,112600,225156300,22750,22750,22750,22750,1
20240830,112500,225133550,22750,22750,22750,22750,0
20240830,112400,225133550,22750,22750,22750,22750,0
20240830,112300,225133550,22750,22700,22750,22700,9
20240830,112200,224929100,22700,22650,22700,22650,6
20240830,112100,224793150,22650,22750,22750,22650,67
20240830,112000,223270350,22700,22700,22700,22700,18
20240830,111900,222861750,22700,22700,22700,22700,6
20240830,111800,222725550,22700,22700,22700,22700,5
20240830,111700,222612050,22700,22700,22700,22700,29
20240830,111600,221953750,22700,22700,22700,22700,0
20240830,111500,221953750,22700,22700,22700,22700,1
20240830,111400,221931050,22650,22700,22700,22650,7
20240830,111300,221772250,22700,22700,22700,22700,0
20240830,111200,221772250,22700,22700,22700,22700,16
20240830,111100,221409050,22700,22650,22700,22650,20
20240830,111000,220955300,22650,22650,22650,22650,2
20240830,110900,220910000,22700,22700,22700,22700,0
20240830,110800,220910000,22700,22750,22800,22550,3332
20240830,110700,145394200,22800,22800,22800,22800,0
20240830,110600,145394200,22800,22800,22800,22800,0
20240830,110500,145394200,22800,22750,22800,22750,11
20240830,110400,145143700,22750,22750,22750,22750,42
20240830,110300,144188200,22750,22800,22800,22750,10
20240830,110200,143960550,22750,22750,22750,22750,0
20240830,110100,143960550,22750,22750,22750,22750,6
20240830,110000,143824050,22750,22750,22750,22750,0
20240830,105900,143824050,22750,22750,22750,22750,6
20240830,105800,143687550,22750,22750,22750,22750,19
20240830,105700,143255300,22750,22750,22750,22750,0
20240830,105600,143255300,22750,22750,22750,22750,361
20240830,105500,135042550,22750,22750,22750,22750,0
20240830,105400,135042550,22750,22750,22750,22750,6
20240830,105300,134906050,22750,22750,22750,22750,6
20240830,105200,134769550,22750,22750,22750,22750,6
20240830,105100,134633050,22750,22750,22750,22750,0
20240830,105000,134633050,22750,22750,22750,22750,12
20240830,104900,134360050,22800,22800,22800,22800,0
20240830,104800,134360050,22800,22800,22800,22800,2
20240830,104700,134314450,22750,22800,22800,22750,8
20240830,104600,134132400,22700,22700,22700,22700,0
20240830,104500,134132400,22700,22750,22750,22700,42
20240830,104400,133177550,22700,22700,22700,22700,0
20240830,104300,133177550,22700,22700,22700,22700,7
20240830,104200,133018650,22700,22700,22700,22700,0
20240830,104100,133018650,22700,22750,22750,22700,119
20240830,104000,130312350,22750,22750,22750,22750,1
20240830,103900,130289600,22700,22700,22700,22700,0
20240830,103800,130289600,22700,22750,22750,22700,16
20240830,103700,129926150,22750,22750,22750,22750,0
20240830,103600,129926150,22750,22750,22750,22750,21
20240830,103500,129448400,22700,22700,22700,22700,0
20240830,103400,129448400,22700,22700,22700,22700,7
20240830,103300,129289500,22700,22700,22700,22700,0
20240830,103200,129289500,22700,22700,22700,22700,0
20240830,103100,129289500,22700,22700,22700,22700,0
20240830,103000,129289500,22700,22700,22700,22650,55
20240830,102900,128041100,22650,22700,22700,22650,192
20240830,102800,123683500,22700,22700,22700,22700,0
20240830,102700,123683500,22700,22700,22700,22700,9
20240830,102600,123479200,22750,22750,22750,22750,3
20240830,102500,123410950,22700,22700,22700,22700,6
20240830,102400,123274750,22700,22700,22700,22700,0
20240830,102300,123274750,22700,22700,22700,22700,216
20240830,102200,118371550,22700,22900,22900,22700,458
20240830,102100,107944550,22750,22850,22850,22750,13
20240830,102000,107647700,22850,22850,22850,22850,7
20240830,101900,107487750,22800,22750,22800,22750,24
20240830,101800,106941500,22750,22750,22750,22750,6
20240830,101700,106805000,22800,22800,22800,22800,0
20240830,101600,106805000,22800,22800,22800,22800,1
20240830,101500,106782200,22800,22800,22800,22800,0
20240830,101400,106782200,22800,22800,22800,22800,9
20240830,101300,106577000,22750,22750,22750,22750,3
20240830,101200,106508750,22750,22800,22800,22750,16
20240830,101100,106144150,22800,22800,22800,22800,0
20240830,101000,106144150,22800,22800,22800,22800,8
20240830,100900,105961750,22800,22800,22800,22800,0
20240830,100800,105961750,22800,22800,22800,22800,0
20240830,100700,105961750,22800,22800,22800,22800,10
20240830,100600,105733750,22750,22750,22750,22750,0
20240830,100500,105733750,22750,22750,22800,22750,55
20240830,100400,104480700,22800,22800,22800,22800,0
20240830,100300,104480700,22800,22750,22800,22750,10
20240830,100200,104253000,22750,22750,22750,22750,160
20240830,100100,100613000,22750,22750,22750,22750,0
20240830,100000,100613000,22750,22800,22800,22750,7
20240830,095900,100453700,22750,22750,22750,22750,314
20240830,095800,93310200,22750,22750,22750,22750,7
20240830,095700,93150950,22800,22800,22800,22800,0
20240830,095600,93150950,22800,22800,22800,22800,0
20240830,095500,93150950,22800,22800,22800,22800,1
20240830,095400,93128150,22750,22750,22800,22750,92
20240830,095300,91031650,22750,22800,22800,22750,15
20240830,095200,90689900,22750,22750,22750,22750,6
20240830,095100,90553400,22750,22750,22750,22750,1
20240830,095000,90530650,22750,22750,22750,22750,4
20240830,094900,90439650,22750,22750,22750,22750,2
20240830,094800,90394150,22750,22750,22750,22750,0
20240830,094700,90394150,22750,22700,22750,22700,9
20240830,094600,90189750,22700,22700,22700,22700,0
20240830,094500,90189750,22700,22700,22750,22700,41
20240830,094400,89257700,22750,22750,22750,22700,92
20240830,094300,87165500,22750,22750,22750,22750,48
20240830,094200,86073500,22750,22800,22800,22750,505
20240830,094100,74562100,22850,22850,22850,22850,0
20240830,094000,74562100,22850,22850,22850,22850,2
20240830,093900,74516400,22900,22900,22900,22900,0
20240830,093800,74516400,22900,22850,22900,22800,246
20240830,093700,68897600,22850,22850,22850,22850,0
20240830,093600,68897600,22850,22900,22900,22850,11
20240830,093500,68646050,22850,22850,22850,22850,5
20240830,093400,68531800,22850,22850,22850,22850,1
20240830,093300,68508950,22800,22900,22900,22800,17
20240830,093200,68120350,22900,22900,22900,22900,4
20240830,093100,68028750,22900,22800,22900,22800,20
20240830,093000,67572150,22800,22800,22800,22800,0
20240830,092900,67572150,22800,22800,22800,22750,16
20240830,092800,67207800,22800,22800,22800,22800,12
20240830,092700,66934200,22750,22750,22750,22750,6
20240830,092600,66797700,22750,22750,22750,22750,13
20240830,092500,66501950,22800,22800,22800,22800,0
20240830,092400,66501950,22800,22800,22800,22800,1
20240830,092300,66479150,22800,22800,22800,22800,2
20240830,092200,66433550,22800,22800,22800,22800,1
20240830,092100,66410750,22850,22850,22850,22850,0
20240830,092000,66410750,22850,22750,22850,22750,9
20240830,091900,66205800,22750,22750,22800,22650,377
20240830,091800,57654750,22750,22800,22800,22750,69
20240830,091700,56082450,22850,22850,22850,22850,0
20240830,091600,56082450,22850,22950,23000,22850,579
20240830,091500,42782550,22800,22750,22800,22750,211
20240830,091400,37981200,22700,22750,22750,22700,30
20240830,091300,37299500,22750,22750,22750,22750,5
20240830,091200,37185750,22750,22800,22900,22500,856
20240830,091100,17785750,23000,23000,23000,23000,0
20240830,091000,17785750,23000,23000,23000,23000,11
20240830,090900,17532750,23050,23050,23050,23050,0
20240830,090800,17532750,23050,23050,23050,23050,2
20240830,090700,17486650,23050,23050,23050,23050,0
20240830,090600,17486650,23050,22900,23050,22900,200
20240830,090500,12894450,23050,23050,23050,23050,0
20240830,090400,12894450,23050,23000,23050,23000,500
20240830,090300,1392950,23000,23000,23000,23000,0
20240830,090200,1392950,23000,23000,23000,23000,3
20240830,090100,1323950,23000,23000,23000,23000,7
20240830,090000,1162950,22800,22950,22950,22800,51