KissMeData/034020/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,191500,82767158180,17750,17750,17750,17750,119824
20240829,191400,82767158180,17750,17750,17750,17750,0
20240829,191300,82767158180,17750,17750,17750,17750,0
20240829,191200,82767158180,17750,17750,17750,17750,0
20240829,191100,82767158180,17750,17750,17750,17750,0
20240829,191000,82767158180,17750,17750,17750,17750,0
20240829,190900,82767158180,17750,17750,17750,17750,0
20240829,190800,82767158180,17750,17750,17750,17750,0
20240829,190700,82767158180,17750,17750,17750,17750,0
20240829,190600,82767158180,17750,17750,17750,17750,0
20240829,190500,82767158180,17750,17750,17750,17750,0
20240829,190400,82767158180,17750,17750,17750,17750,0
20240829,190300,82767158180,17750,17750,17750,17750,0
20240829,190200,82767158180,17750,17750,17750,17750,0
20240829,190100,82767158180,17750,17750,17750,17750,0
20240829,190000,82767158180,17750,17750,17750,17750,0
20240829,185900,82767158180,17750,17750,17750,17750,0
20240829,185800,82767158180,17750,17750,17750,17750,0
20240829,185700,82767158180,17750,17750,17750,17750,0
20240829,185600,82767158180,17750,17750,17750,17750,0
20240829,185500,82767158180,17750,17750,17750,17750,0
20240829,185400,82767158180,17750,17750,17750,17750,0
20240829,185300,82767158180,17750,17750,17750,17750,0
20240829,185200,82767158180,17750,17750,17750,17750,0
20240829,185100,82767158180,17750,17750,17750,17750,0
20240829,185000,82767158180,17750,17750,17750,17750,0
20240829,184900,82767158180,17750,17750,17750,17750,0
20240829,184800,82767158180,17750,17750,17750,17750,0
20240829,184700,82767158180,17750,17750,17750,17750,0
20240829,184600,82767158180,17750,17750,17750,17750,0
20240829,184500,82767158180,17750,17750,17750,17750,119824
20240829,184400,82767158180,17750,17750,17750,17750,0
20240829,184300,82767158180,17750,17750,17750,17750,0
20240829,184200,82767158180,17750,17750,17750,17750,0
20240829,184100,82767158180,17750,17750,17750,17750,0
20240829,184000,82767158180,17750,17750,17750,17750,0
20240829,183900,82767158180,17750,17750,17750,17750,0
20240829,183800,82767158180,17750,17750,17750,17750,0
20240829,183700,82767158180,17750,17750,17750,17750,0
20240829,183600,82767158180,17750,17750,17750,17750,0
20240829,183500,82767158180,17750,17750,17750,17750,0
20240829,183400,82767158180,17750,17750,17750,17750,0
20240829,183300,82767158180,17750,17750,17750,17750,0
20240829,183200,82767158180,17750,17750,17750,17750,0
20240829,183100,82767158180,17750,17750,17750,17750,0
20240829,183000,82767158180,17750,17750,17750,17750,0
20240829,182900,82767158180,17750,17750,17750,17750,0
20240829,182800,82767158180,17750,17750,17750,17750,0
20240829,182700,82767158180,17750,17750,17750,17750,0
20240829,182600,82767158180,17750,17750,17750,17750,0
20240829,182500,82767158180,17750,17750,17750,17750,0
20240829,182400,82767158180,17750,17750,17750,17750,0
20240829,182300,82767158180,17750,17750,17750,17750,0
20240829,182200,82767158180,17750,17750,17750,17750,0
20240829,182100,82767158180,17750,17750,17750,17750,0
20240829,182000,82767158180,17750,17750,17750,17750,0
20240829,181900,82767158180,17750,17750,17750,17750,0
20240829,181800,82767158180,17750,17750,17750,17750,0
20240829,181700,82767158180,17750,17750,17750,17750,0
20240829,181600,82767158180,17750,17750,17750,17750,0
20240829,181500,82767158180,17750,17750,17750,17750,119824
20240829,181400,82767158180,17750,17750,17750,17750,0
20240829,181300,82767158180,17750,17750,17750,17750,0
20240829,181200,82767158180,17750,17750,17750,17750,0
20240829,181100,82767158180,17750,17750,17750,17750,0
20240829,181000,82767158180,17750,17750,17750,17750,0
20240829,180900,82767158180,17750,17750,17750,17750,0
20240829,180800,82767158180,17750,17750,17750,17750,0
20240829,180700,82767158180,17750,17750,17750,17750,0
20240829,180600,82767158180,17750,17750,17750,17750,0
20240829,180500,82767158180,17750,17750,17750,17750,0
20240829,180400,82767158180,17750,17750,17750,17750,0
20240829,180300,82767158180,17750,17750,17750,17750,0
20240829,180200,82767158180,17750,17750,17750,17750,0
20240829,180100,82767158180,17750,17750,17750,17750,0
20240829,180000,82767158180,17750,17750,17750,17750,0
20240829,175900,82767158180,17750,17750,17750,17750,0
20240829,175800,82767158180,17750,17750,17750,17750,0
20240829,175700,82767158180,17750,17750,17750,17750,0
20240829,175600,82767158180,17750,17750,17750,17750,0
20240829,175500,82767158180,17750,17750,17750,17750,0
20240829,175400,82767158180,17750,17750,17750,17750,0
20240829,175300,82767158180,17750,17750,17750,17750,0
20240829,175200,82767158180,17750,17750,17750,17750,0
20240829,175100,82767158180,17750,17750,17750,17750,0
20240829,175000,82767158180,17750,17750,17750,17750,0
20240829,174900,82767158180,17750,17750,17750,17750,0
20240829,174800,82767158180,17750,17750,17750,17750,0
20240829,174700,82767158180,17750,17750,17750,17750,0
20240829,174600,82767158180,17750,17750,17750,17750,0
20240829,174500,82767158180,17750,17750,17750,17750,119824
20240829,174400,82767158180,17750,17750,17750,17750,0
20240829,174300,82767158180,17750,17750,17750,17750,0
20240829,174200,82767158180,17750,17750,17750,17750,0
20240829,174100,82767158180,17750,17750,17750,17750,0
20240829,174000,82767158180,17750,17750,17750,17750,0
20240829,173900,82767158180,17750,17750,17750,17750,0
20240829,173800,82767158180,17750,17750,17750,17750,0
20240829,173700,82767158180,17750,17750,17750,17750,0
20240829,173600,82767158180,17750,17750,17750,17750,0
20240829,173500,82767158180,17750,17750,17750,17750,0
20240829,173400,82767158180,17750,17750,17750,17750,0
20240829,173300,82767158180,17750,17750,17750,17750,0
20240829,173200,82767158180,17750,17750,17750,17750,0
20240829,173100,82767158180,17750,17750,17750,17750,0
20240829,173000,82767158180,17750,17750,17750,17750,0
20240829,172900,82767158180,17750,17750,17750,17750,0
20240829,172800,82767158180,17750,17750,17750,17750,0
20240829,172700,82767158180,17750,17750,17750,17750,0
20240829,172600,82767158180,17750,17750,17750,17750,0
20240829,172500,82767158180,17750,17750,17750,17750,0
20240829,172400,82767158180,17750,17750,17750,17750,0
20240829,172300,82767158180,17750,17750,17750,17750,0
20240829,172200,82767158180,17750,17750,17750,17750,0
20240829,172100,82767158180,17750,17750,17750,17750,0
20240829,172000,82767158180,17750,17750,17750,17750,0
20240829,171900,82767158180,17750,17750,17750,17750,0
20240829,171800,82767158180,17750,17750,17750,17750,0
20240829,171700,82767158180,17750,17750,17750,17750,0
20240829,171600,82767158180,17750,17750,17750,17750,0
20240829,171500,82767158180,17750,17750,17750,17750,119824
20240829,171400,82767158180,17750,17750,17750,17750,0
20240829,171300,82767158180,17750,17750,17750,17750,0
20240829,171200,82767158180,17750,17750,17750,17750,0
20240829,171100,82767158180,17750,17750,17750,17750,0
20240829,171000,82767158180,17750,17750,17750,17750,0
20240829,170900,82767158180,17750,17750,17750,17750,0
20240829,170800,82767158180,17750,17750,17750,17750,0
20240829,170700,82767158180,17750,17750,17750,17750,0
20240829,170600,82767158180,17750,17750,17750,17750,0
20240829,170500,82767158180,17750,17750,17750,17750,0
20240829,170400,82767158180,17750,17750,17750,17750,0
20240829,170300,82767158180,17750,17750,17750,17750,0
20240829,170200,82767158180,17750,17750,17750,17750,0
20240829,170100,82767158180,17750,17750,17750,17750,0
20240829,170000,82767158180,17750,17750,17750,17750,0
20240829,165900,82767158180,17750,17750,17750,17750,0
20240829,165800,82767158180,17750,17750,17750,17750,0
20240829,165700,82767158180,17750,17750,17750,17750,0
20240829,165600,82767158180,17750,17750,17750,17750,0
20240829,165500,82767158180,17750,17750,17750,17750,0
20240829,165400,82767158180,17750,17750,17750,17750,0
20240829,165300,82767158180,17750,17750,17750,17750,0
20240829,165200,82767158180,17750,17750,17750,17750,0
20240829,165100,82767158180,17750,17750,17750,17750,0
20240829,165000,82767158180,17750,17750,17750,17750,0
20240829,164900,82767158180,17750,17750,17750,17750,0
20240829,164800,82767158180,17750,17750,17750,17750,0
20240829,164700,82767158180,17750,17750,17750,17750,0
20240829,164600,82767158180,17750,17750,17750,17750,0
20240829,164500,82767158180,17750,17750,17750,17750,119824
20240829,164400,82767158180,17750,17750,17750,17750,0
20240829,164300,82767158180,17750,17750,17750,17750,0
20240829,164200,82767158180,17750,17750,17750,17750,0
20240829,164100,82767158180,17750,17750,17750,17750,0
20240829,164000,82767158180,17750,17750,17750,17750,0
20240829,163900,82767158180,17750,17750,17750,17750,0
20240829,163800,82767158180,17750,17750,17750,17750,0
20240829,163700,82767158180,17750,17750,17750,17750,0
20240829,163600,82767158180,17750,17750,17750,17750,0
20240829,163500,82767158180,17750,17750,17750,17750,0
20240829,163400,82767158180,17750,17750,17750,17750,0
20240829,163300,82767158180,17750,17750,17750,17750,0
20240829,163200,82767158180,17750,17750,17750,17750,0
20240829,163100,82767158180,17750,17750,17750,17750,0
20240829,163000,82767158180,17750,17750,17750,17750,0
20240829,162900,82767158180,17750,17750,17750,17750,0
20240829,162800,82767158180,17750,17750,17750,17750,0
20240829,162700,82767158180,17750,17750,17750,17750,0
20240829,162600,82767158180,17750,17750,17750,17750,0
20240829,162500,82767158180,17750,17750,17750,17750,0
20240829,162400,82767158180,17750,17750,17750,17750,0
20240829,162300,82767158180,17750,17750,17750,17750,0
20240829,162200,82767158180,17750,17750,17750,17750,0
20240829,162100,82767158180,17750,17750,17750,17750,0
20240829,162000,82767158180,17750,17750,17750,17750,0
20240829,161900,82767158180,17750,17750,17750,17750,0
20240829,161800,82767158180,17750,17750,17750,17750,0
20240829,161700,82767158180,17750,17750,17750,17750,0
20240829,161600,82767158180,17750,17750,17750,17750,0
20240829,161500,82767158180,17750,17750,17750,17750,119824
20240829,161400,82767158180,17750,17750,17750,17750,0
20240829,161300,82767158180,17750,17750,17750,17750,0
20240829,161200,82767158180,17750,17750,17750,17750,0
20240829,161100,82767158180,17750,17750,17750,17750,0
20240829,161000,82767158180,17750,17750,17750,17750,0
20240829,160900,82767158180,17750,17750,17750,17750,0
20240829,160800,82767158180,17750,17750,17750,17750,0
20240829,160700,82767158180,17750,17750,17750,17750,0
20240829,160600,82767158180,17750,17750,17750,17750,0
20240829,160500,82767158180,17750,17750,17750,17750,0
20240829,160400,82767158180,17750,17750,17750,17750,0
20240829,160300,82767158180,17750,17750,17750,17750,0
20240829,160200,82767158180,17750,17750,17750,17750,0
20240829,160100,82767158180,17750,17750,17750,17750,0
20240829,160000,82767158180,17750,17750,17750,17750,0
20240829,155900,82767158180,17750,17750,17750,17750,0
20240829,155800,82767158180,17750,17750,17750,17750,0
20240829,155700,82767158180,17750,17750,17750,17750,0
20240829,155600,82767158180,17750,17750,17750,17750,0
20240829,155500,82767158180,17750,17750,17750,17750,0
20240829,155400,82767158180,17750,17750,17750,17750,0
20240829,155300,82767158180,17750,17750,17750,17750,0
20240829,155200,82767158180,17750,17750,17750,17750,0
20240829,155100,82767158180,17750,17750,17750,17750,0
20240829,155000,82767158180,17750,17750,17750,17750,0
20240829,154900,82767158180,17750,17750,17750,17750,0
20240829,154800,82767158180,17750,17750,17750,17750,0
20240829,154700,82767158180,17750,17750,17750,17750,0
20240829,154600,82767158180,17750,17750,17750,17750,0
20240829,154500,82767158180,17750,17750,17750,17750,119824
20240829,154400,82767158180,17750,17750,17750,17750,0
20240829,154300,82767158180,17750,17750,17750,17750,0
20240829,154200,82767158180,17750,17750,17750,17750,0
20240829,154100,82767158180,17750,17750,17750,17750,0
20240829,154000,82767158180,17750,17750,17750,17750,0
20240829,153900,82767158180,17750,17750,17750,17750,0
20240829,153800,82767158180,17750,17750,17750,17750,0
20240829,153700,82767158180,17750,17750,17750,17750,0
20240829,153600,82767158180,17750,17750,17750,17750,0
20240829,153500,82767158180,17750,17750,17750,17750,0
20240829,153400,82767158180,17750,17750,17750,17750,0
20240829,153300,82767158180,17750,17750,17750,17750,0
20240829,153200,82767158180,17750,17750,17750,17750,0
20240829,153100,82767158180,17750,17750,17750,17750,0
20240829,153000,82767158180,17750,17750,17750,17750,119824
20240829,152900,80640282180,17770,17770,17770,17770,0
20240829,152800,80640282180,17770,17770,17770,17770,0
20240829,152700,80640282180,17770,17770,17770,17770,0
20240829,152600,80640282180,17770,17770,17770,17770,0
20240829,152500,80640282180,17770,17770,17770,17770,0
20240829,152400,80640282180,17770,17770,17770,17770,0
20240829,152300,80640282180,17770,17770,17770,17770,0
20240829,152200,80640282180,17770,17770,17770,17770,0
20240829,152100,80640282180,17770,17770,17770,17770,0
20240829,152000,80640282180,17770,17770,17770,17770,0
20240829,151900,80640282180,17770,17790,17790,17760,14392
20240829,151800,80384473270,17790,17780,17790,17770,8565
20240829,151700,80232177600,17780,17770,17790,17760,10827
20240829,151600,80039741350,17770,17780,17790,17770,8474
20240829,151500,79889085270,17780,17780,17780,17770,5621
20240829,151400,79789168670,17780,17790,17790,17770,14469
20240829,151300,79531828950,17790,17810,17810,17790,7227
20240829,151200,79403187830,17810,17800,17810,17780,6912
20240829,151100,79280185320,17800,17800,17800,17780,8703
20240829,151000,79125338010,17790,17780,17790,17770,6770
20240829,150900,79004922450,17770,17790,17790,17760,12509
20240829,150800,78782593800,17790,17800,17800,17770,13299
20240829,150700,78546173190,17790,17790,17800,17770,10911
20240829,150600,78352137280,17780,17780,17790,17760,13168
20240829,150500,78118152990,17780,17770,17790,17770,10524
20240829,150400,77931028320,17770,17770,17780,17760,6929
20240829,150300,77807888100,17770,17790,17800,17760,11050
20240829,150200,77611467350,17790,17790,17790,17780,5357
20240829,150100,77516189600,17790,17780,17790,17780,3891
20240829,150000,77446978780,17780,17800,17810,17760,8193
20240829,145900,77301344850,17800,17820,17820,17790,9793
20240829,145800,77126993140,17820,17780,17830,17770,9337
20240829,145700,76960898850,17780,17820,17830,17770,7458
20240829,145600,76828116360,17820,17790,17820,17780,8204
20240829,145500,76682062330,17790,17770,17790,17760,6289
20240829,145400,76570278220,17770,17770,17780,17730,12712
20240829,145300,76344574970,17770,17750,17770,17730,7212
20240829,145200,76216567460,17750,17740,17760,17730,9274
20240829,145100,76052014060,17740,17750,17750,17720,18784
20240829,145000,75718930970,17750,17730,17750,17720,10103
20240829,144900,75539744170,17730,17720,17730,17710,6950
20240829,144800,75416550000,17720,17730,17740,17710,16203
20240829,144700,75129425110,17720,17710,17740,17700,5327
20240829,144600,75035034680,17730,17710,17730,17700,20778
20240829,144500,74667191990,17710,17740,17740,17700,27003
20240829,144400,74188767510,17740,17730,17760,17720,9543
20240829,144300,74019538930,17730,17800,17820,17700,94184
20240829,144200,72347949800,17800,17860,17860,17800,38423
20240829,144100,71663318740,17860,17870,17880,17850,5484
20240829,144000,71565380290,17870,17880,17900,17860,8197
20240829,143900,71418885840,17880,17870,17880,17860,4194
20240829,143800,71343937630,17860,17850,17860,17830,11572
20240829,143700,71137451810,17850,17890,17890,17850,15676
20240829,143600,70857429950,17890,17870,17890,17850,12576
20240829,143500,70632645050,17870,17890,17900,17860,11548
20240829,143400,70426112760,17890,17950,17950,17870,19267
20240829,143300,70081069290,17940,17940,17950,17930,7211
20240829,143200,69951741660,17940,17960,17970,17930,10944
20240829,143100,69755328690,17950,17970,17980,17950,6911
20240829,143000,69631154190,17960,17980,17990,17960,13559
20240829,142900,69387354600,17970,17950,17980,17930,11879
20240829,142800,69174048530,17950,17930,17950,17930,7226
20240829,142700,69044385670,17930,17920,17950,17910,17008
20240829,142600,68739460110,17920,17860,17920,17850,10883
20240829,142500,68544864440,17860,17860,17880,17840,11023
20240829,142400,68348045810,17860,17870,17920,17860,28558
20240829,142300,67837533660,17870,17860,17890,17850,6742
20240829,142200,67717054750,17850,17880,17880,17840,14444
20240829,142100,67459112950,17880,17890,17900,17870,6113
20240829,142000,67349773340,17890,17930,17930,17880,9333
20240829,141900,67182707020,17930,17920,17930,17900,4876
20240829,141800,67095338230,17910,17900,17920,17880,10387
20240829,141700,66909462160,17900,17920,17920,17880,6648
20240829,141600,66790458140,17920,17930,17940,17900,5886
20240829,141500,66684998310,17930,17960,17960,17920,6120
20240829,141400,66575184620,17950,17970,17970,17940,5161
20240829,141300,66482503920,17970,17950,17970,17950,14069
20240829,141200,66229878300,17950,17930,17960,17930,11160
20240829,141100,66029642250,17920,17910,17930,17900,6793
20240829,141000,65907951760,17910,17920,17940,17870,13854
20240829,140900,65660011540,17920,17960,17990,17900,19551
20240829,140800,65309308310,17960,17940,17970,17920,5720
20240829,140700,65206689060,17940,17980,17990,17930,7788
20240829,140600,65066841960,17990,17990,18020,17960,15394
20240829,140500,64789875360,17970,17960,18000,17910,17377
20240829,140400,64477897820,17960,17840,17960,17840,19626
20240829,140300,64126771160,17840,18010,18020,17830,51636
20240829,140200,63202014920,18010,17980,18040,17970,11829
20240829,140100,62989003360,17970,17950,17980,17950,5259
20240829,140000,62894493590,17950,17930,17990,17890,27686
20240829,135900,62397821460,17930,18020,18050,17920,57012
20240829,135800,61371883080,18020,18000,18020,17990,12972
20240829,135700,61138341200,17990,17990,18000,17980,13203
20240829,135600,60900800960,17990,17950,17990,17950,24600
20240829,135500,60458583680,17950,17940,17970,17940,13421
20240829,135400,60217627060,17940,17950,17950,17940,2975
20240829,135300,60164246050,17950,17930,17950,17920,10512
20240829,135200,59975702610,17920,17920,17930,17910,2894
20240829,135100,59923839740,17910,17920,17930,17910,3543
20240829,135000,59860355560,17920,17910,17920,17900,6106
20240829,134900,59750990720,17910,17910,17910,17900,3413
20240829,134800,59689885970,17910,17920,17920,17910,3185
20240829,134700,59632827340,17910,17920,17920,17910,2410
20240829,134600,59589654250,17910,17920,17920,17910,2668
20240829,134500,59541855540,17920,17920,17920,17910,6210
20240829,134400,59430617990,17910,17910,17920,17910,3126
20240829,134300,59374610890,17910,17920,17930,17910,8464
20240829,134200,59222961360,17930,17930,17930,17910,4947
20240829,134100,59134294450,17920,17920,17930,17910,4527
20240829,134000,59053186950,17920,17920,17920,17910,2205
20240829,133900,59013688470,17920,17930,17930,17910,4311
20240829,133800,58936415880,17930,17920,17930,17920,3319
20240829,133700,58876934810,17930,17930,17930,17920,2022
20240829,133600,58840683360,17930,17920,17930,17910,6017
20240829,133500,58732856030,17920,17920,17920,17910,2361
20240829,133400,58690561450,17910,17900,17920,17890,7146
20240829,133300,58562600450,17900,17900,17900,17890,4145
20240829,133200,58488436420,17900,17900,17900,17890,1011
20240829,133100,58470344490,17900,17900,17900,17890,2687
20240829,133000,58422255710,17900,17890,17900,17860,6197
20240829,132900,58311467090,17890,17870,17890,17870,4342
20240829,132800,58233840660,17860,17880,17880,17860,1631
20240829,132700,58204697490,17880,17900,17900,17870,3211
20240829,132600,58147264560,17900,17880,17900,17880,4041
20240829,132500,58074992660,17870,17870,17880,17870,2627
20240829,132400,58028039800,17870,17870,17880,17850,4407
20240829,132300,57949310180,17870,17870,17880,17860,1914
20240829,132200,57915105090,17860,17880,17880,17860,3069
20240829,132100,57860277710,17860,17890,17890,17860,2202
20240829,132000,57820913920,17890,17880,17890,17860,9057
20240829,131900,57659017250,17880,17910,17920,17880,23506
20240829,131800,57238299900,17910,17930,17940,17910,4991
20240829,131700,57148880910,17940,17870,17950,17860,51398
20240829,131600,56228631500,17860,17860,17870,17860,10636
20240829,131500,56038624080,17860,17830,17860,17820,9486
20240829,131400,55869409770,17830,17820,17830,17810,2938
20240829,131300,55817056050,17820,17800,17820,17790,4632
20240829,131200,55734584810,17800,17800,17810,17790,4088
20240829,131100,55661827650,17790,17820,17820,17790,2377
20240829,131000,55619522210,17820,17790,17820,17790,3521
20240829,130900,55556826430,17790,17810,17820,17790,3572
20240829,130800,55493232180,17800,17790,17820,17780,3739
20240829,130700,55426673810,17790,17790,17790,17780,1126
20240829,130600,55406643640,17790,17790,17800,17780,3746
20240829,130500,55340028280,17800,17800,17810,17780,2058
20240829,130400,55303408390,17810,17810,17810,17800,2384
20240829,130300,55260968320,17810,17820,17830,17800,4685
20240829,130200,55177504640,17810,17800,17820,17790,4704
20240829,130100,55093770800,17800,17800,17800,17790,722
20240829,130000,55080923990,17790,17790,17800,17790,1687
20240829,125900,55050906800,17790,17780,17790,17780,1931
20240829,125800,55016572770,17780,17780,17800,17780,6373
20240829,125700,54903253030,17770,17800,17800,17770,9510
20240829,125600,54734160430,17800,17790,17800,17780,2172
20240829,125500,54695516880,17790,17790,17790,17780,2386
20240829,125400,54653075110,17790,17790,17800,17780,1356
20240829,125300,54628952430,17800,17790,17800,17780,2434
20240829,125200,54585651770,17790,17780,17790,17770,2972
20240829,125100,54532803790,17770,17780,17790,17770,2207
20240829,125000,54493569110,17780,17770,17790,17770,2901
20240829,124900,54441984070,17780,17780,17780,17770,1364
20240829,124800,54417738710,17780,17790,17790,17770,4957
20240829,124700,54329603880,17790,17790,17790,17780,1525
20240829,124600,54302485600,17790,17780,17790,17770,4026
20240829,124500,54230901030,17780,17780,17780,17770,1904
20240829,124400,54197056510,17780,17810,17810,17770,21465
20240829,124300,53815189800,17810,17810,17810,17800,2513
20240829,124200,53770437840,17810,17820,17820,17810,3712
20240829,124100,53704326140,17810,17830,17830,17810,4252
20240829,124000,53628561830,17820,17820,17830,17820,1750
20240829,123900,53597370860,17830,17820,17830,17820,1821
20240829,123800,53564910210,17820,17830,17840,17820,1250
20240829,123700,53542621650,17830,17850,17850,17830,870
20240829,123600,53527102490,17850,17830,17850,17820,14553
20240829,123500,53267455590,17830,17820,17830,17820,1516
20240829,123400,53240438950,17830,17830,17830,17820,904
20240829,123300,53224323340,17830,17840,17850,17820,5532
20240829,123200,53125662670,17850,17820,17850,17810,11230
20240829,123100,52925427190,17820,17820,17820,17810,310
20240829,123000,52919903010,17820,17800,17820,17790,2761
20240829,122900,52870743370,17800,17800,17800,17790,326
20240829,122800,52864940580,17800,17800,17810,17790,1934
20240829,122700,52830525600,17800,17810,17810,17790,5755
20240829,122600,52728082310,17810,17810,17810,17800,1503
20240829,122500,52701316360,17810,17800,17810,17800,3237
20240829,122400,52643686620,17810,17810,17820,17800,4367
20240829,122300,52565903320,17820,17810,17820,17810,1373
20240829,122200,52541444240,17810,17800,17810,17800,690
20240829,122100,52529158210,17790,17800,17810,17790,2108
20240829,122000,52491641560,17800,17810,17810,17790,4145
20240829,121900,52417862220,17800,17820,17820,17800,5576
20240829,121800,52318568230,17820,17810,17820,17810,4184
20240829,121700,52244041990,17820,17830,17830,17810,2107
20240829,121600,52206494010,17830,17830,17830,17810,5673
20240829,121500,52105375680,17820,17800,17820,17790,6480
20240829,121400,51990006610,17800,17800,17800,17790,301
20240829,121300,51984648820,17800,17790,17800,17780,1602
20240829,121200,51956156890,17790,17790,17790,17780,1387
20240829,121100,51931486890,17790,17790,17800,17780,2070
20240829,121000,51894666860,17790,17760,17790,17760,2836
20240829,120900,51844242200,17770,17770,17770,17760,1067
20240829,120800,51825288100,17770,17770,17780,17750,1815
20240829,120700,51793044220,17770,17760,17790,17750,1957
20240829,120600,51758285250,17760,17790,17790,17750,2860
20240829,120500,51707483900,17790,17760,17790,17760,4399
20240829,120400,51629338050,17770,17750,17770,17740,2056
20240829,120300,51592839970,17740,17750,17790,17740,4348
20240829,120200,51515640940,17750,17760,17780,17740,8798
20240829,120100,51359455320,17760,17770,17780,17750,16922
20240829,120000,51058912360,17770,17800,17810,17770,17401
20240829,115900,50749456610,17800,17800,17820,17790,7891
20240829,115800,50608933640,17800,17800,17800,17790,510
20240829,115700,50599858510,17800,17800,17800,17790,1744
20240829,115600,50568815440,17800,17800,17800,17790,924
20240829,115500,50552371220,17800,17810,17820,17800,6507
20240829,115400,50436526490,17810,17800,17820,17800,8095
20240829,115300,50292346520,17800,17800,17810,17790,7259
20240829,115200,50163117340,17790,17800,17800,17790,967
20240829,115100,50145907550,17800,17800,17800,17790,2912
20240829,115000,50094078910,17800,17790,17800,17780,3482
20240829,114900,50032136600,17800,17800,17810,17780,1893
20240829,114800,49998450120,17800,17800,17800,17780,6045
20240829,114700,49890910510,17800,17810,17820,17790,13353
20240829,114600,49653198390,17800,17790,17810,17790,6268
20240829,114500,49541602160,17790,17760,17790,17760,10008
20240829,114400,49363741390,17770,17750,17770,17750,2699
20240829,114300,49315812230,17760,17750,17760,17740,2601
20240829,114200,49269637780,17750,17740,17750,17740,1554
20240829,114100,49242068120,17740,17750,17750,17740,3257
20240829,114000,49184286540,17750,17770,17770,17740,8004
20240829,113900,49042161020,17770,17770,17790,17770,4533
20240829,113800,48961602800,17770,17780,17790,17760,4544
20240829,113700,48880827300,17780,17770,17780,17740,5806
20240829,113600,48777723150,17780,17750,17780,17750,2628
20240829,113500,48731048070,17750,17720,17750,17720,5436
20240829,113400,48634648360,17730,17730,17740,17720,1315
20240829,113300,48611335170,17730,17700,17760,17690,14107
20240829,113200,48361420940,17690,17710,17710,17690,8228
20240829,113100,48215776200,17710,17690,17710,17690,2090
20240829,113000,48178787840,17690,17680,17690,17670,7038
20240829,112900,48054359590,17690,17680,17690,17670,6959
20240829,112800,47931333410,17670,17670,17690,17660,6533
20240829,112700,47815890780,17670,17680,17690,17660,11698
20240829,112600,47609191670,17690,17680,17700,17670,4409
20240829,112500,47531242660,17680,17690,17700,17670,30005
20240829,112400,47000793180,17700,17710,17710,17690,6048
20240829,112300,46893772440,17710,17710,17710,17700,3469
20240829,112200,46832356110,17710,17700,17730,17690,8541
20240829,112100,46681136820,17700,17700,17700,17690,3162
20240829,112000,46625187390,17690,17700,17700,17690,4736
20240829,111900,46541389650,17700,17700,17700,17690,2840
20240829,111800,46491143440,17690,17670,17690,17670,5419
20240829,111700,46395325640,17680,17660,17680,17660,11150
20240829,111600,46198299230,17670,17670,17680,17660,12550
20240829,111500,45976549540,17670,17700,17700,17670,35100
20240829,111400,45356031540,17700,17710,17710,17690,29904
20240829,111300,44826783210,17700,17720,17720,17700,4987
20240829,111200,44738470340,17710,17730,17730,17700,46116
20240829,111100,43921720430,17730,17770,17770,17720,59760
20240829,111000,42861029710,17770,17790,17800,17760,10236
20240829,110900,42679084950,17800,17780,17800,17770,3606
20240829,110800,42614980270,17780,17770,17780,17770,1886
20240829,110700,42581457040,17780,17770,17780,17770,3597
20240829,110600,42517518230,17770,17780,17780,17760,4748
20240829,110500,42433150500,17780,17770,17780,17760,5284
20240829,110400,42339257470,17770,17780,17780,17760,11991
20240829,110300,42126204290,17770,17780,17790,17770,4591
20240829,110200,42044612200,17780,17790,17790,17780,8770
20240829,110100,41888644450,17790,17780,17790,17770,2047
20240829,110000,41852237640,17770,17780,17790,17760,10249
20240829,105900,41670109440,17780,17770,17790,17760,3910
20240829,105800,41600596120,17770,17780,17790,17760,33669
20240829,105700,41002098760,17790,17840,17840,17780,50985
20240829,105600,40094505740,17830,17830,17830,17820,2047
20240829,105500,40058008980,17830,17820,17830,17810,13701
20240829,105400,39813955340,17820,17850,17860,17820,20697
20240829,105300,39444856060,17860,17860,17870,17850,2399
20240829,105200,39402010890,17860,17870,17870,17860,5372
20240829,105100,39306060260,17870,17860,17870,17860,1358
20240829,105000,39281798100,17870,17870,17870,17860,4006
20240829,104900,39210228070,17870,17860,17870,17860,2253
20240829,104800,39169981120,17860,17860,17860,17850,1073
20240829,104700,39150820750,17850,17860,17860,17850,2144
20240829,104600,39112536300,17860,17870,17870,17850,2589
20240829,104500,39066295390,17860,17840,17870,17840,4738
20240829,104400,38981705740,17840,17850,17850,17840,2267
20240829,104300,38941252040,17850,17850,17860,17830,2540
20240829,104200,38895925190,17830,17820,17840,17820,10320
20240829,104100,38712001760,17830,17850,17850,17820,11040
20240829,104000,38515164720,17840,17840,17880,17830,5132
20240829,103900,38423613990,17840,17840,17850,17830,3359
20240829,103800,38363696230,17840,17850,17850,17830,7911
20240829,103700,38222589560,17860,17840,17860,17840,2105
20240829,103600,38185017480,17840,17830,17860,17830,4844
20240829,103500,38098589140,17840,17820,17840,17820,3978
20240829,103400,38027660750,17830,17830,17830,17810,11047
20240829,103300,37830806280,17820,17820,17840,17810,18252
20240829,103200,37505534040,17820,17820,17830,17810,5389
20240829,103100,37409496320,17810,17830,17840,17800,46851
20240829,103000,36575148140,17830,17860,17870,17820,13707
20240829,102900,36330596100,17860,17860,17890,17860,3950
20240829,102800,36260046490,17860,17830,17890,17830,15497
20240829,102700,35983419100,17840,17840,17860,17820,11985
20240829,102600,35769776800,17860,17880,17880,17820,111082
20240829,102500,33787645260,17880,17890,17890,17860,30756
20240829,102400,33238046760,17890,17900,17900,17870,24514
20240829,102300,32799725510,17890,17920,17920,17890,22724
20240829,102200,32392801960,17920,17920,17930,17910,6711
20240829,102100,32272554870,17910,17940,17940,17910,5412
20240829,102000,32175564920,17930,17920,17940,17910,6392
20240829,101900,32061012800,17920,17940,17940,17910,5716
20240829,101800,31958549760,17940,17940,17940,17920,1963
20240829,101700,31923354470,17940,17930,17950,17910,10940
20240829,101600,31727336860,17930,17940,17940,17920,5538
20240829,101500,31628025860,17940,17960,17960,17930,11092
20240829,101400,31428946420,17960,17970,17980,17960,7919
20240829,101300,31286659840,17970,17980,17990,17970,8575
20240829,101200,31132506230,17970,17990,17990,17970,13107
20240829,101100,30896806330,17990,17990,18000,17980,9460
20240829,101000,30726627820,17990,17990,18000,17980,3233
20240829,100900,30668465630,17990,17990,18010,17980,6672
20240829,100800,30548427430,17990,17990,17990,17980,3635
20240829,100700,30483036800,17990,17980,17990,17970,4890
20240829,100600,30395129080,17980,18030,18040,17970,14676
20240829,100500,30130884190,18020,18040,18060,18020,13502
20240829,100400,29887368010,18040,18030,18050,18020,9286
20240829,100300,29719901740,18030,18020,18090,18010,30632
20240829,100200,29166826860,18020,17910,18020,17910,25483
20240829,100100,28708638880,17900,17920,17930,17900,8828
20240829,100000,28550518310,17900,17900,17920,17890,5503
20240829,095900,28452014410,17900,17890,17910,17890,5666
20240829,095800,28350582350,17900,17890,17910,17880,5584
20240829,095700,28250687590,17890,17880,17900,17880,10315
20240829,095600,28066204570,17890,17870,17900,17860,10708
20240829,095500,27874753470,17870,17890,17900,17860,28957
20240829,095400,27357048470,17900,17890,17900,17880,2817
20240829,095300,27306652320,17880,17900,17900,17880,7915
20240829,095200,27165071000,17900,17900,17900,17880,14054
20240829,095100,26913668640,17900,17890,17900,17880,9612
20240829,095000,26741689640,17890,17900,17900,17880,12675
20240829,094900,26514918760,17900,17930,17940,17900,35655
20240829,094800,25876356060,17930,17950,17950,17920,21387
20240829,094700,25492867600,17940,17980,17980,17940,17159
20240829,094600,25184690910,17980,17990,17990,17980,10635
20240829,094500,24993454540,17990,17980,18000,17980,4255
20240829,094400,24916919580,17990,18010,18010,17970,29619
20240829,094300,24383930300,18010,18000,18010,17990,4220
20240829,094200,24307953810,18000,17990,18020,17980,30546
20240829,094100,23758099690,17990,17970,18000,17960,12244
20240829,094000,23537920470,17970,17970,17980,17960,6944
20240829,093900,23413152390,17970,17970,17970,17950,5717
20240829,093800,23310450840,17960,17960,17970,17940,11300
20240829,093700,23107586350,17960,17960,17960,17950,5363
20240829,093600,23011286370,17960,17980,17980,17950,5159
20240829,093500,22918632420,17970,17950,17980,17930,17429
20240829,093400,22605824670,17950,17980,17990,17940,36898
20240829,093300,21942758740,17980,17970,17980,17960,13625
20240829,093200,21697920170,17980,17940,17980,17940,10736
20240829,093100,21505124780,17950,17940,17950,17920,15210
20240829,093000,21232313010,17930,17910,17940,17900,10596
20240829,092900,21042415830,17910,17900,17930,17890,19432
20240829,092800,20694340640,17890,17870,17900,17860,7963
20240829,092700,20551961040,17870,17870,17890,17850,29676
20240829,092600,20021902320,17870,17860,17870,17850,15321
20240829,092500,19748312610,17860,17890,17890,17840,57033
20240829,092400,18730043290,17890,17860,17890,17860,13113
20240829,092300,18495719050,17870,17850,17880,17850,24962
20240829,092200,18049932290,17860,17860,17870,17850,19978
20240829,092100,17693178380,17860,17890,17900,17860,32361
20240829,092000,17114676610,17890,17900,17900,17880,25699
20240829,091900,16655004680,17910,17930,17930,17900,16731
20240829,091800,16355347020,17920,17920,17960,17880,56957
20240829,091700,15335552570,17930,17940,17950,17910,24434
20240829,091600,14897468180,17950,17930,17950,17920,18904
20240829,091500,14558438550,17930,17900,17950,17890,30740
20240829,091400,14007497530,17890,18010,18020,17880,148148
20240829,091300,11349202050,18010,18020,18030,18000,38717
20240829,091200,10651651250,18030,18070,18070,18020,61840
20240829,091100,9535499270,18070,18070,18070,18050,28523
20240829,091000,9020362150,18070,18080,18100,18060,38185
20240829,090900,8329987770,18080,18100,18100,18060,29188
20240829,090800,7802251600,18100,18100,18110,18090,18172
20240829,090700,7473343750,18110,18110,18120,18100,23335
20240829,090600,7050727790,18100,18200,18200,18100,72994
20240829,090500,5727174710,18190,18190,18230,18150,30979
20240829,090400,5163861330,18190,18150,18220,18130,30291
20240829,090300,4613070420,18150,18210,18220,18140,56858
20240829,090200,3579682040,18220,18180,18220,18150,32100
20240829,090100,2996096630,18180,18270,18270,18150,48046
20240829,090000,2121847770,18280,18420,18450,18270,108951