KissMeData/005290/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184400,16959042000,32550,32550,32550,32550,7282
20240809,184300,16959042000,32550,32550,32550,32550,0
20240809,184200,16959042000,32550,32550,32550,32550,0
20240809,184100,16959042000,32550,32550,32550,32550,0
20240809,184000,16959042000,32550,32550,32550,32550,0
20240809,183900,16959042000,32550,32550,32550,32550,0
20240809,183800,16959042000,32550,32550,32550,32550,0
20240809,183700,16959042000,32550,32550,32550,32550,0
20240809,183600,16959042000,32550,32550,32550,32550,0
20240809,183500,16959042000,32550,32550,32550,32550,0
20240809,183400,16959042000,32550,32550,32550,32550,0
20240809,183300,16959042000,32550,32550,32550,32550,0
20240809,183200,16959042000,32550,32550,32550,32550,0
20240809,183100,16959042000,32550,32550,32550,32550,0
20240809,183000,16959042000,32550,32550,32550,32550,0
20240809,182900,16959042000,32550,32550,32550,32550,0
20240809,182800,16959042000,32550,32550,32550,32550,0
20240809,182700,16959042000,32550,32550,32550,32550,0
20240809,182600,16959042000,32550,32550,32550,32550,0
20240809,182500,16959042000,32550,32550,32550,32550,0
20240809,182400,16959042000,32550,32550,32550,32550,0
20240809,182300,16959042000,32550,32550,32550,32550,0
20240809,182200,16959042000,32550,32550,32550,32550,0
20240809,182100,16959042000,32550,32550,32550,32550,0
20240809,182000,16959042000,32550,32550,32550,32550,0
20240809,181900,16959042000,32550,32550,32550,32550,0
20240809,181800,16959042000,32550,32550,32550,32550,0
20240809,181700,16959042000,32550,32550,32550,32550,0
20240809,181600,16959042000,32550,32550,32550,32550,0
20240809,181500,16959042000,32550,32550,32550,32550,0
20240809,181400,16959042000,32550,32550,32550,32550,7282
20240809,181300,16959042000,32550,32550,32550,32550,0
20240809,181200,16959042000,32550,32550,32550,32550,0
20240809,181100,16959042000,32550,32550,32550,32550,0
20240809,181000,16959042000,32550,32550,32550,32550,0
20240809,180900,16959042000,32550,32550,32550,32550,0
20240809,180800,16959042000,32550,32550,32550,32550,0
20240809,180700,16959042000,32550,32550,32550,32550,0
20240809,180600,16959042000,32550,32550,32550,32550,0
20240809,180500,16959042000,32550,32550,32550,32550,0
20240809,180400,16959042000,32550,32550,32550,32550,0
20240809,180300,16959042000,32550,32550,32550,32550,0
20240809,180200,16959042000,32550,32550,32550,32550,0
20240809,180100,16959042000,32550,32550,32550,32550,0
20240809,180000,16959042000,32550,32550,32550,32550,0
20240809,175900,16959042000,32550,32550,32550,32550,0
20240809,175800,16959042000,32550,32550,32550,32550,0
20240809,175700,16959042000,32550,32550,32550,32550,0
20240809,175600,16959042000,32550,32550,32550,32550,0
20240809,175500,16959042000,32550,32550,32550,32550,0
20240809,175400,16959042000,32550,32550,32550,32550,0
20240809,175300,16959042000,32550,32550,32550,32550,0
20240809,175200,16959042000,32550,32550,32550,32550,0
20240809,175100,16959042000,32550,32550,32550,32550,0
20240809,175000,16959042000,32550,32550,32550,32550,0
20240809,174900,16959042000,32550,32550,32550,32550,0
20240809,174800,16959042000,32550,32550,32550,32550,0
20240809,174700,16959042000,32550,32550,32550,32550,0
20240809,174600,16959042000,32550,32550,32550,32550,0
20240809,174500,16959042000,32550,32550,32550,32550,0
20240809,174400,16959042000,32550,32550,32550,32550,7282
20240809,174300,16959042000,32550,32550,32550,32550,0
20240809,174200,16959042000,32550,32550,32550,32550,0
20240809,174100,16959042000,32550,32550,32550,32550,0
20240809,174000,16959042000,32550,32550,32550,32550,0
20240809,173900,16959042000,32550,32550,32550,32550,0
20240809,173800,16959042000,32550,32550,32550,32550,0
20240809,173700,16959042000,32550,32550,32550,32550,0
20240809,173600,16959042000,32550,32550,32550,32550,0
20240809,173500,16959042000,32550,32550,32550,32550,0
20240809,173400,16959042000,32550,32550,32550,32550,0
20240809,173300,16959042000,32550,32550,32550,32550,0
20240809,173200,16959042000,32550,32550,32550,32550,0
20240809,173100,16959042000,32550,32550,32550,32550,0
20240809,173000,16959042000,32550,32550,32550,32550,0
20240809,172900,16959042000,32550,32550,32550,32550,0
20240809,172800,16959042000,32550,32550,32550,32550,0
20240809,172700,16959042000,32550,32550,32550,32550,0
20240809,172600,16959042000,32550,32550,32550,32550,0
20240809,172500,16959042000,32550,32550,32550,32550,0
20240809,172400,16959042000,32550,32550,32550,32550,0
20240809,172300,16959042000,32550,32550,32550,32550,0
20240809,172200,16959042000,32550,32550,32550,32550,0
20240809,172100,16959042000,32550,32550,32550,32550,0
20240809,172000,16959042000,32550,32550,32550,32550,0
20240809,171900,16959042000,32550,32550,32550,32550,0
20240809,171800,16959042000,32550,32550,32550,32550,0
20240809,171700,16959042000,32550,32550,32550,32550,0
20240809,171600,16959042000,32550,32550,32550,32550,0
20240809,171500,16959042000,32550,32550,32550,32550,0
20240809,171400,16959042000,32550,32550,32550,32550,7282
20240809,171300,16959042000,32550,32550,32550,32550,0
20240809,171200,16959042000,32550,32550,32550,32550,0
20240809,171100,16959042000,32550,32550,32550,32550,0
20240809,171000,16959042000,32550,32550,32550,32550,0
20240809,170900,16959042000,32550,32550,32550,32550,0
20240809,170800,16959042000,32550,32550,32550,32550,0
20240809,170700,16959042000,32550,32550,32550,32550,0
20240809,170600,16959042000,32550,32550,32550,32550,0
20240809,170500,16959042000,32550,32550,32550,32550,0
20240809,170400,16959042000,32550,32550,32550,32550,0
20240809,170300,16959042000,32550,32550,32550,32550,0
20240809,170200,16959042000,32550,32550,32550,32550,0
20240809,170100,16959042000,32550,32550,32550,32550,0
20240809,170000,16959042000,32550,32550,32550,32550,0
20240809,165900,16959042000,32550,32550,32550,32550,0
20240809,165800,16959042000,32550,32550,32550,32550,0
20240809,165700,16959042000,32550,32550,32550,32550,0
20240809,165600,16959042000,32550,32550,32550,32550,0
20240809,165500,16959042000,32550,32550,32550,32550,0
20240809,165400,16959042000,32550,32550,32550,32550,0
20240809,165300,16959042000,32550,32550,32550,32550,0
20240809,165200,16959042000,32550,32550,32550,32550,0
20240809,165100,16959042000,32550,32550,32550,32550,0
20240809,165000,16959042000,32550,32550,32550,32550,0
20240809,164900,16959042000,32550,32550,32550,32550,0
20240809,164800,16959042000,32550,32550,32550,32550,0
20240809,164700,16959042000,32550,32550,32550,32550,0
20240809,164600,16959042000,32550,32550,32550,32550,0
20240809,164500,16959042000,32550,32550,32550,32550,0
20240809,164400,16959042000,32550,32550,32550,32550,7282
20240809,164300,16959042000,32550,32550,32550,32550,0
20240809,164200,16959042000,32550,32550,32550,32550,0
20240809,164100,16959042000,32550,32550,32550,32550,0
20240809,164000,16959042000,32550,32550,32550,32550,0
20240809,163900,16959042000,32550,32550,32550,32550,0
20240809,163800,16959042000,32550,32550,32550,32550,0
20240809,163700,16959042000,32550,32550,32550,32550,0
20240809,163600,16959042000,32550,32550,32550,32550,0
20240809,163500,16959042000,32550,32550,32550,32550,0
20240809,163400,16959042000,32550,32550,32550,32550,0
20240809,163300,16959042000,32550,32550,32550,32550,0
20240809,163200,16959042000,32550,32550,32550,32550,0
20240809,163100,16959042000,32550,32550,32550,32550,0
20240809,163000,16959042000,32550,32550,32550,32550,0
20240809,162900,16959042000,32550,32550,32550,32550,0
20240809,162800,16959042000,32550,32550,32550,32550,0
20240809,162700,16959042000,32550,32550,32550,32550,0
20240809,162600,16959042000,32550,32550,32550,32550,0
20240809,162500,16959042000,32550,32550,32550,32550,0
20240809,162400,16959042000,32550,32550,32550,32550,0
20240809,162300,16959042000,32550,32550,32550,32550,0
20240809,162200,16959042000,32550,32550,32550,32550,0
20240809,162100,16959042000,32550,32550,32550,32550,0
20240809,162000,16959042000,32550,32550,32550,32550,0
20240809,161900,16959042000,32550,32550,32550,32550,0
20240809,161800,16959042000,32550,32550,32550,32550,0
20240809,161700,16959042000,32550,32550,32550,32550,0
20240809,161600,16959042000,32550,32550,32550,32550,0
20240809,161500,16959042000,32550,32550,32550,32550,0
20240809,161400,16959042000,32550,32550,32550,32550,7282
20240809,161300,16959042000,32550,32550,32550,32550,0
20240809,161200,16959042000,32550,32550,32550,32550,0
20240809,161100,16959042000,32550,32550,32550,32550,0
20240809,161000,16959042000,32550,32550,32550,32550,0
20240809,160900,16959042000,32550,32550,32550,32550,0
20240809,160800,16959042000,32550,32550,32550,32550,0
20240809,160700,16959042000,32550,32550,32550,32550,0
20240809,160600,16959042000,32550,32550,32550,32550,0
20240809,160500,16959042000,32550,32550,32550,32550,0
20240809,160400,16959042000,32550,32550,32550,32550,0
20240809,160300,16959042000,32550,32550,32550,32550,0
20240809,160200,16959042000,32550,32550,32550,32550,0
20240809,160100,16959042000,32550,32550,32550,32550,0
20240809,160000,16959042000,32550,32550,32550,32550,0
20240809,155900,16959042000,32550,32550,32550,32550,0
20240809,155800,16959042000,32550,32550,32550,32550,0
20240809,155700,16959042000,32550,32550,32550,32550,0
20240809,155600,16959042000,32550,32550,32550,32550,0
20240809,155500,16959042000,32550,32550,32550,32550,0
20240809,155400,16959042000,32550,32550,32550,32550,0
20240809,155300,16959042000,32550,32550,32550,32550,0
20240809,155200,16959042000,32550,32550,32550,32550,0
20240809,155100,16959042000,32550,32550,32550,32550,0
20240809,155000,16959042000,32550,32550,32550,32550,0
20240809,154900,16959042000,32550,32550,32550,32550,0
20240809,154800,16959042000,32550,32550,32550,32550,0
20240809,154700,16959042000,32550,32550,32550,32550,0
20240809,154600,16959042000,32550,32550,32550,32550,0
20240809,154500,16959042000,32550,32550,32550,32550,0
20240809,154400,16959042000,32550,32550,32550,32550,7282
20240809,154300,16959042000,32550,32550,32550,32550,0
20240809,154200,16959042000,32550,32550,32550,32550,0
20240809,154100,16959042000,32550,32550,32550,32550,0
20240809,154000,16959042000,32550,32550,32550,32550,0
20240809,153900,16959042000,32550,32550,32550,32550,0
20240809,153800,16959042000,32550,32550,32550,32550,0
20240809,153700,16959042000,32550,32550,32550,32550,0
20240809,153600,16959042000,32550,32550,32550,32550,0
20240809,153500,16959042000,32550,32550,32550,32550,0
20240809,153400,16959042000,32550,32550,32550,32550,0
20240809,153300,16959042000,32550,32550,32550,32550,0
20240809,153200,16959042000,32550,32550,32550,32550,0
20240809,153100,16959042000,32550,32550,32550,32550,0
20240809,153000,16959042000,32550,32550,32550,32550,7282
20240809,152900,16722012900,32600,32600,32600,32600,0
20240809,152800,16722012900,32600,32600,32600,32600,0
20240809,152700,16722012900,32600,32600,32600,32600,0
20240809,152600,16722012900,32600,32600,32600,32600,0
20240809,152500,16722012900,32600,32600,32600,32600,0
20240809,152400,16722012900,32600,32600,32600,32600,0
20240809,152300,16722012900,32600,32600,32600,32600,0
20240809,152200,16722012900,32600,32600,32600,32600,0
20240809,152100,16722012900,32600,32600,32600,32600,0
20240809,152000,16722012900,32600,32600,32600,32600,0
20240809,151900,16722012900,32600,32500,32600,32500,391
20240809,151800,16709297800,32550,32550,32600,32500,664
20240809,151700,16687691400,32500,32600,32600,32500,1547
20240809,151600,16637332550,32600,32600,32600,32550,1700
20240809,151500,16581967050,32650,32650,32650,32600,895
20240809,151400,16552780400,32650,32650,32700,32600,949
20240809,151300,16521803150,32650,32650,32700,32550,1740
20240809,151200,16464955500,32650,32650,32700,32550,984
20240809,151100,16432854800,32650,32700,32700,32650,1724
20240809,151000,16376508800,32650,32650,32700,32550,1449
20240809,150900,16329200800,32650,32650,32700,32600,1003
20240809,150800,16296448350,32600,32650,32700,32600,2231
20240809,150700,16223602250,32650,32600,32650,32550,2070
20240809,150600,16156062450,32600,32600,32650,32550,1253
20240809,150500,16115183050,32600,32650,32700,32600,1265
20240809,150400,16073927450,32650,32650,32700,32600,802
20240809,150300,16047759750,32650,32700,32700,32600,1098
20240809,150200,16011921000,32700,32750,32750,32650,866
20240809,150100,15983631900,32700,32750,32750,32650,1597
20240809,150000,15931407400,32700,32800,32850,32650,1759
20240809,145900,15873737300,32800,32700,32850,32700,2389
20240809,145800,15795414000,32800,32750,32800,32700,1166
20240809,145700,15757241550,32700,32650,32750,32650,1917
20240809,145600,15694512950,32650,32700,32750,32650,1759
20240809,145500,15636969300,32700,32700,32750,32600,1091
20240809,145400,15601289350,32700,32650,32750,32650,1724
20240809,145300,15544945350,32650,32600,32700,32600,1135
20240809,145200,15507884800,32600,32650,32650,32600,1409
20240809,145100,15461913200,32700,32700,32750,32650,1013
20240809,145000,15428815700,32700,32650,32750,32650,2003
20240809,144900,15363289000,32650,32650,32750,32650,1856
20240809,144800,15302573700,32700,32750,32750,32650,1129
20240809,144700,15265654900,32700,32700,32750,32650,1286
20240809,144600,15223609400,32700,32650,32750,32600,665
20240809,144500,15201900000,32650,32750,32800,32600,859
20240809,144400,15173800200,32600,32750,32750,32600,2022
20240809,144300,15107622100,32750,32650,32750,32650,1591
20240809,144200,15055612050,32600,32650,32650,32550,1884
20240809,144100,14994147750,32650,32600,32650,32600,650
20240809,144000,14972954050,32600,32650,32700,32550,2124
20240809,143900,14903684700,32650,32750,32800,32650,2385
20240809,143800,14825769000,32750,32750,32800,32700,1444
20240809,143700,14778459500,32700,32700,32750,32700,2998
20240809,143600,14680339450,32650,32650,32700,32650,1783
20240809,143500,14622114650,32650,32600,32700,32600,1624
20240809,143400,14569067750,32600,32750,32750,32600,1031
20240809,143300,14535436800,32700,32550,32700,32550,1718
20240809,143200,14479310100,32650,32650,32700,32600,2415
20240809,143100,14400458100,32600,32600,32650,32600,3008
20240809,143000,14302319450,32550,32550,32600,32550,1126
20240809,142900,14265649800,32600,32600,32600,32550,262
20240809,142800,14257109250,32600,32600,32600,32600,480
20240809,142700,14241461250,32500,32550,32600,32500,507
20240809,142600,14224951000,32550,32550,32600,32500,127
20240809,142500,14220817600,32600,32550,32600,32550,194
20240809,142400,14214502800,32500,32550,32550,32500,7
20240809,142300,14214275200,32500,32500,32550,32500,420
20240809,142200,14200625150,32450,32500,32500,32450,226
20240809,142100,14193285900,32500,32400,32500,32400,672
20240809,142000,14171501450,32450,32450,32450,32400,45
20240809,141900,14170043000,32450,32450,32450,32400,114
20240809,141800,14166344000,32450,32500,32500,32450,255
20240809,141700,14158069200,32450,32450,32450,32400,60
20240809,141600,14156122700,32450,32450,32450,32450,456
20240809,141500,14141325500,32450,32450,32450,32400,93
20240809,141400,14138308150,32400,32450,32450,32400,90
20240809,141300,14135391150,32400,32350,32450,32350,812
20240809,141200,14109082750,32350,32400,32400,32350,106
20240809,141100,14105651600,32400,32400,32400,32400,45
20240809,141000,14104193600,32450,32400,32450,32350,184
20240809,140900,14098230800,32400,32350,32400,32350,459
20240809,140800,14083359550,32350,32350,32400,32300,466
20240809,140700,14068285250,32400,32400,32450,32400,528
20240809,140600,14051175500,32450,32400,32450,32400,36
20240809,140500,14050007400,32400,32400,32400,32400,101
20240809,140400,14046735000,32450,32400,32450,32400,139
20240809,140300,14042230500,32450,32350,32450,32350,779
20240809,140200,14016991100,32400,32450,32450,32400,300
20240809,140100,14007270650,32450,32450,32450,32400,1005
20240809,140000,13974708400,32450,32400,32450,32400,446
20240809,135900,13960237850,32450,32400,32450,32400,22
20240809,135800,13959524800,32450,32400,32450,32300,6101
20240809,135700,13761997400,32400,32500,32500,32400,4640
20240809,135600,13611440450,32450,32550,32550,32450,269
20240809,135500,13602704150,32500,32500,32550,32500,1144
20240809,135400,13565522100,32500,32500,32550,32500,20
20240809,135300,13564871900,32500,32500,32550,32500,332
20240809,135200,13554081800,32550,32550,32550,32500,578
20240809,135100,13535269750,32500,32550,32550,32500,61
20240809,135000,13533286600,32500,32500,32550,32500,1052
20240809,134900,13499096050,32500,32500,32550,32500,16
20240809,134800,13498576000,32500,32500,32550,32500,86
20240809,134700,13495779250,32500,32500,32500,32500,3646
20240809,134600,13377284250,32500,32550,32550,32500,179
20240809,134500,13371459050,32550,32500,32550,32500,630
20240809,134400,13350982550,32500,32500,32550,32500,220
20240809,134300,13343832500,32500,32550,32550,32500,2144
20240809,134200,13274099850,32550,32600,32600,32550,394
20240809,134100,13261269500,32550,32600,32600,32550,40
20240809,134000,13259967000,32600,32600,32650,32600,344
20240809,133900,13248752500,32600,32600,32600,32600,137
20240809,133800,13244286300,32650,32600,32650,32600,395
20240809,133700,13231408500,32650,32600,32650,32600,131
20240809,133600,13227133550,32650,32650,32650,32600,49
20240809,133500,13225536050,32650,32600,32650,32600,163
20240809,133400,13220222100,32600,32600,32650,32600,507
20240809,133300,13203682550,32650,32650,32650,32650,3
20240809,133200,13203584600,32650,32600,32650,32600,62
20240809,133100,13201563200,32600,32650,32650,32600,655
20240809,133000,13180208350,32650,32600,32650,32600,190
20240809,132900,13174014250,32600,32600,32650,32600,61
20240809,132800,13172023200,32650,32650,32650,32600,622
20240809,132700,13151717350,32700,32700,32700,32700,2
20240809,132600,13151651950,32650,32700,32700,32650,49
20240809,132500,13150051950,32700,32650,32700,32650,141
20240809,132400,13145445000,32650,32650,32650,32650,427
20240809,132300,13131503450,32650,32750,32750,32650,725
20240809,132200,13107796050,32750,32700,32750,32700,113
20240809,132100,13104100450,32700,32750,32750,32700,259
20240809,132000,13095630500,32700,32800,32800,32700,1929
20240809,131900,13032495650,32800,32750,32800,32750,247
20240809,131800,13024396150,32750,32800,32800,32750,1107
20240809,131700,12988096350,32800,32800,32800,32800,28
20240809,131600,12987177950,32800,32750,32800,32700,1063
20240809,131500,12952340750,32750,32700,32750,32700,149
20240809,131400,12947461100,32750,32750,32750,32750,73
20240809,131300,12945070350,32750,32700,32750,32650,821
20240809,131200,12918215000,32650,32650,32700,32600,1136
20240809,131100,12881106000,32600,32600,32600,32550,1631
20240809,131000,12827960400,32650,32800,32800,32650,4464
20240809,130900,12682111950,32750,32750,32750,32750,31
20240809,130800,12681096700,32750,32750,32750,32700,150
20240809,130700,12676184250,32800,32750,32800,32700,67
20240809,130600,12673991850,32750,32750,32750,32750,257
20240809,130500,12665575100,32750,32750,32800,32700,323
20240809,130400,12655005950,32750,32700,32750,32700,72
20240809,130300,12652650800,32700,32850,32900,32700,4341
20240809,130200,12510347900,32850,32900,32950,32800,2491
20240809,130100,12428523450,32900,33050,33050,32900,1523
20240809,130000,12378408600,33050,33050,33100,32950,460
20240809,125900,12363195950,33050,33000,33050,33000,466
20240809,125800,12347810300,33000,33000,33000,32950,476
20240809,125700,12332118550,33000,33050,33050,32950,724
20240809,125600,12308213550,33000,33000,33050,33000,77
20240809,125500,12305671550,33050,32950,33050,32950,2269
20240809,125400,12230709550,33050,33000,33050,32950,286
20240809,125300,12221271900,33000,33000,33050,32950,814
20240809,125200,12194407350,33000,32950,33000,32950,196
20240809,125100,12187943800,33000,32950,33000,32950,525
20240809,125000,12170629850,32900,32950,32950,32900,291
20240809,124900,12161042200,32950,32900,32950,32900,695
20240809,124800,12138147500,32950,32950,32950,32900,157
20240809,124700,12132974600,32900,32950,32950,32850,1521
20240809,124600,12082924150,32950,32950,32950,32950,250
20240809,124500,12074686650,33000,33000,33000,32950,127
20240809,124400,12070495900,33000,33000,33000,32950,616
20240809,124300,12050169250,33000,32900,33000,32900,258
20240809,124200,12041663200,32950,32950,32950,32900,618
20240809,124100,12021300250,32950,32950,32950,32900,447
20240809,124000,12006574200,32900,32850,32950,32800,317
20240809,123900,11996142450,32900,32950,32950,32800,3196
20240809,123800,11891218200,32950,33000,33000,32900,4092
20240809,123700,11756539600,33000,32950,33000,32900,796
20240809,123600,11730309950,32900,33000,33000,32900,591
20240809,123500,11710818400,33000,32950,33000,32950,313
20240809,123400,11700501950,32950,32900,32950,32900,717
20240809,123300,11676878400,32900,32950,33000,32900,212
20240809,123200,11669893800,32950,33050,33050,32900,1035
20240809,123100,11635775950,33000,32900,33000,32900,501
20240809,123000,11619267050,32950,32950,32950,32900,408
20240809,122900,11605823700,32950,32950,33000,32900,1350
20240809,122800,11561360950,33000,32950,33000,32950,339
20240809,122700,11550175800,33000,33050,33050,32950,390
20240809,122600,11537308900,33050,33000,33050,33000,572
20240809,122500,11518427750,33000,32950,33000,32950,336
20240809,122400,11507344850,33000,33000,33000,32900,438
20240809,122300,11492903400,33000,33000,33050,33000,544
20240809,122200,11474932600,33050,32950,33050,32950,368
20240809,122100,11462790250,33000,33000,33000,33000,286
20240809,122000,11453352250,32950,32950,33000,32900,425
20240809,121900,11439339350,33000,33000,33050,32950,721
20240809,121800,11415561500,33000,33000,33050,32950,206
20240809,121700,11408758700,33000,33000,33000,32950,840
20240809,121600,11381053700,33000,33050,33100,33000,496
20240809,121500,11364671450,33100,33100,33100,33000,757
20240809,121400,11339635550,33100,33050,33100,33050,514
20240809,121300,11322625750,33050,33050,33100,33000,484
20240809,121200,11306628300,33050,33050,33100,33000,980
20240809,121100,11274230450,33050,33050,33050,32950,58
20240809,121000,11272313650,33000,33000,33050,32950,448
20240809,120900,11257521000,33000,33000,33000,32950,526
20240809,120800,11240164500,33000,32950,33000,32950,248
20240809,120700,11231981700,33000,33000,33000,32950,290
20240809,120600,11222413550,33000,32900,33000,32900,420
20240809,120500,11208557000,32950,32950,32950,32900,288
20240809,120400,11199067650,32900,33050,33050,32900,1379
20240809,120300,11153634350,33000,33050,33100,33000,501
20240809,120200,11137069350,33050,33050,33100,32950,393
20240809,120100,11124087250,33050,33100,33150,33000,2753
20240809,120000,11033109350,33150,33150,33150,33100,496
20240809,115900,11016667200,33150,33150,33150,33100,554
20240809,115800,10998302150,33150,33150,33150,33100,384
20240809,115700,10985574200,33100,33100,33150,33100,752
20240809,115600,10960667450,33100,33100,33100,33100,499
20240809,115500,10944150550,33100,33050,33100,33050,525
20240809,115400,10926775400,33100,33100,33100,33050,534
20240809,115300,10909106150,33100,33050,33100,33050,595
20240809,115200,10889412150,33100,33050,33100,33050,457
20240809,115100,10874296150,33100,33050,33100,33000,1012
20240809,115000,10840849300,33050,33050,33050,33000,541
20240809,114900,10822969500,33050,33050,33050,33000,498
20240809,114800,10806512200,33050,33050,33050,33000,706
20240809,114700,10783179900,33000,33050,33050,33000,516
20240809,114600,10766135800,33050,33050,33050,33000,510
20240809,114500,10749281900,33050,33050,33050,33000,628
20240809,114400,10728528050,33050,33000,33050,33000,483
20240809,114300,10712565050,33050,33000,33050,33000,368
20240809,114200,10700410500,33000,33050,33050,32950,2669
20240809,114100,10612330050,33050,33000,33050,33000,421
20240809,114000,10598416250,33000,33050,33050,32950,691
20240809,113900,10575604650,33000,33000,33050,33000,500
20240809,113800,10559085300,33000,33000,33050,33000,583
20240809,113700,10539827450,33000,33050,33050,33000,623
20240809,113600,10519248600,33050,33000,33050,33000,600
20240809,113500,10499427450,33000,32950,33050,32950,621
20240809,113400,10478957700,33000,33000,33050,32950,660
20240809,113300,10457176800,33050,33000,33050,33000,748
20240809,113200,10432472100,33050,33050,33050,33000,781
20240809,113100,10406667850,33050,33050,33050,33000,551
20240809,113000,10388461200,33000,33050,33050,33000,521
20240809,112900,10371244000,33050,33050,33050,33000,209
20240809,112800,10364336800,33050,33050,33050,33000,808
20240809,112700,10337632450,33050,33000,33050,33000,295
20240809,112600,10327887200,33000,33000,33050,33000,625
20240809,112500,10307237700,33000,33050,33050,33000,587
20240809,112400,10287838750,33050,33000,33050,33000,608
20240809,112300,10267758450,33000,33050,33050,33000,1393
20240809,112200,10221745100,33050,33050,33050,33000,546
20240809,112100,10203702000,33050,33050,33050,33050,442
20240809,112000,10189093900,33050,33050,33050,33000,359
20240809,111900,10177230050,33050,33100,33150,33000,658
20240809,111800,10155481200,33100,33050,33100,33050,326
20240809,111700,10144694700,33000,33000,33050,33000,624
20240809,111600,10124081100,33050,33100,33150,33050,2090
20240809,111500,10054925950,33150,33100,33150,33100,2432
20240809,111400,9974400150,33100,33100,33100,33050,383
20240809,111300,9961724100,33100,33100,33100,33050,1055
20240809,111200,9926803650,33100,33050,33100,33050,267
20240809,111100,9917966800,33050,33050,33050,33050,3105
20240809,111000,9815346550,33050,33050,33050,33000,746
20240809,110900,9790696850,33050,33000,33050,33000,525
20240809,110800,9773347200,33050,33000,33050,33000,994
20240809,110700,9740526550,33000,32950,33050,32950,1253
20240809,110600,9699175300,33000,32950,33000,32900,1600
20240809,110500,9646456850,32950,32850,32950,32850,460
20240809,110400,9631304250,32900,32900,32950,32900,857
20240809,110300,9603108900,32850,32900,32950,32850,1244
20240809,110200,9562168600,32950,32900,32950,32900,1100
20240809,110100,9525963400,32900,32900,32950,32900,1631
20240809,110000,9472271050,32900,33000,33000,32900,1962
20240809,105900,9407618250,33000,33000,33050,33000,601
20240809,105800,9387785150,33000,33100,33100,33000,1475
20240809,105700,9339077550,33050,33100,33100,33000,824
20240809,105600,9311836800,33050,33100,33100,33050,300
20240809,105500,9301909100,33100,33100,33100,33050,666
20240809,105400,9279872550,33100,33100,33100,33050,948
20240809,105300,9248498450,33100,33100,33100,33050,937
20240809,105200,9217516950,33100,33050,33100,33050,567
20240809,105100,9198749500,33050,33050,33100,33050,651
20240809,105000,9177212850,33100,33100,33100,33050,2139
20240809,104900,9106504700,33100,33100,33100,33050,349
20240809,104800,9094953300,33100,33100,33100,33050,836
20240809,104700,9067283200,33100,33000,33100,33000,1033
20240809,104600,9033150050,33000,33100,33100,33000,662
20240809,104500,9011261100,33100,33100,33150,33000,1961
20240809,104400,8946426800,33100,33200,33200,33050,2409
20240809,104300,8866593500,33200,33200,33200,33150,1160
20240809,104200,8828090450,33200,33200,33200,33150,721
20240809,104100,8804153450,33200,33200,33200,33150,540
20240809,104000,8786225900,33200,33200,33200,33150,1411
20240809,103900,8739381250,33200,33150,33200,33150,386
20240809,103800,8726566550,33200,33150,33200,33150,1585
20240809,103700,8674022350,33150,33150,33200,33150,1244
20240809,103600,8632729050,33200,33150,33200,33100,648
20240809,103500,8611243050,33100,33100,33150,33050,688
20240809,103400,8588450700,33100,33100,33150,33000,937
20240809,103300,8557453450,33150,33150,33150,33150,634
20240809,103200,8536436350,33150,33100,33150,33100,545
20240809,103100,8518374100,33100,33100,33100,33050,260
20240809,103000,8509768400,33050,33050,33100,33050,411
20240809,102900,8496179500,33050,33050,33050,33000,623
20240809,102800,8475599850,33000,33050,33050,33000,383
20240809,102700,8462942150,33050,32950,33050,32950,1268
20240809,102600,8421137350,32950,33100,33100,32950,2320
20240809,102500,8344571050,33150,33100,33150,33100,852
20240809,102400,8316351500,33100,33050,33100,33050,565
20240809,102300,8297660250,33050,33150,33200,33050,1695
20240809,102200,8241509500,33150,33150,33150,33100,255
20240809,102100,8233059100,33150,33100,33150,33050,1144
20240809,102000,8195196200,33100,33100,33100,33050,292
20240809,101900,8185531750,33100,33100,33150,33100,677
20240809,101800,8163103350,33100,33100,33150,33050,398
20240809,101700,8149929300,33100,33100,33100,33100,737
20240809,101600,8125534600,33100,33100,33150,33100,696
20240809,101500,8102493400,33100,33000,33150,33000,2319
20240809,101400,8025745450,32950,33000,33050,32950,815
20240809,101300,7998839450,33000,33050,33050,33000,1142
20240809,101200,7961131150,33050,33050,33050,32950,2036
20240809,101100,7893924550,33050,33100,33150,33050,2223
20240809,101000,7820332750,33050,33050,33100,33050,498
20240809,100900,7803859050,33000,33050,33100,33000,2011
20240809,100800,7737339450,33050,33100,33100,33050,599
20240809,100700,7717527150,33100,33100,33150,33100,518
20240809,100600,7700366950,33050,33050,33150,33000,1282
20240809,100500,7657956700,33100,33050,33100,33050,3582
20240809,100400,7539458450,33050,33000,33050,33000,2608
20240809,100300,7453354500,33050,33100,33100,33000,528
20240809,100200,7435900600,33050,33050,33100,33000,1172
20240809,100100,7397161500,33100,33100,33100,33050,838
20240809,100000,7369456650,33100,33150,33200,33100,2158
20240809,095900,7297953300,33150,33150,33200,33100,1349
20240809,095800,7253222750,33100,33100,33150,33050,771
20240809,095700,7227682000,33050,33000,33150,33000,1098
20240809,095600,7191427100,33000,33100,33150,33000,1837
20240809,095500,7130713350,33100,33050,33150,33050,1149
20240809,095400,7092694400,33050,33050,33100,33000,898
20240809,095300,7063006650,33050,33150,33150,33000,1757
20240809,095200,7004892700,33200,33150,33250,33100,5687
20240809,095100,6816161100,33150,33150,33200,33100,3894
20240809,095000,6687125500,33150,33100,33200,33100,2652
20240809,094900,6599194500,33100,33000,33100,33000,2031
20240809,094800,6532064450,33000,33050,33100,33000,2500
20240809,094700,6449419950,33050,33150,33200,33050,2460
20240809,094600,6367862250,33150,33100,33200,33050,5348
20240809,094500,6190669800,33100,32950,33100,32850,4082
20240809,094400,6055935950,32950,32900,33000,32900,3027
20240809,094300,5956118200,32950,32950,32950,32850,3528
20240809,094200,5840134550,32950,32950,33050,32950,3939
20240809,094100,5710170650,32950,32900,32950,32900,6144
20240809,094000,5508016600,32950,32850,32950,32800,2307
20240809,093900,5432184800,32850,32950,33050,32800,8447
20240809,093800,5154159950,33000,32800,33000,32800,16104
20240809,093700,4624337550,32750,32750,32800,32750,2254
20240809,093600,4550484950,32750,32600,32800,32600,8062
20240809,093500,4286838550,32600,32550,32600,32500,1503
20240809,093400,4237923950,32500,32600,32600,32450,1102
20240809,093300,4202109250,32500,32550,32600,32500,4735
20240809,093200,4048143550,32550,32400,32700,32350,5725
20240809,093100,3861447750,32450,32500,32500,32450,301
20240809,093000,3851668800,32450,32400,32500,32400,3409
20240809,092900,3741069650,32400,32450,32450,32400,285
20240809,092800,3731824450,32450,32400,32450,32400,896
20240809,092700,3702750700,32300,32250,32400,32200,777
20240809,092600,3677638500,32200,32250,32250,32200,870
20240809,092500,3649611850,32250,32300,32300,32200,2680
20240809,092400,3563133750,32300,32350,32400,32300,561
20240809,092300,3544984550,32350,32350,32350,32300,2516
20240809,092200,3463666750,32300,32500,32550,32300,6900
20240809,092100,3240488100,32500,32550,32550,32500,621
20240809,092000,3220287450,32550,32450,32550,32450,622
20240809,091900,3200076500,32450,32550,32550,32450,1124
20240809,091800,3163565750,32550,32550,32550,32500,1902
20240809,091700,3101666050,32550,32550,32550,32500,981
20240809,091600,3069771150,32450,32350,32550,32350,1753
20240809,091500,3012894900,32350,32450,32500,32350,3281
20240809,091400,2906586500,32400,32450,32450,32400,1442
20240809,091300,2859855350,32400,32400,32450,32400,1842
20240809,091200,2800173300,32350,32400,32400,32300,2109
20240809,091100,2731932550,32400,32550,32600,32400,3832
20240809,091000,2607463900,32550,32600,32600,32550,2219
20240809,090900,2535190750,32600,32600,32650,32550,4124
20240809,090800,2400747750,32600,32550,32600,32550,1785
20240809,090700,2342612950,32550,32550,32600,32450,3847
20240809,090600,2217552650,32550,32500,32600,32450,3332
20240809,090500,2109257700,32450,32550,32550,32450,3810
20240809,090400,1985490250,32550,32500,32650,32500,7404
20240809,090300,1744208900,32550,32450,32600,32400,5366
20240809,090200,1569897950,32500,32350,32550,32300,2287
20240809,090100,1495599050,32300,32700,32950,32300,31995
20240809,090000,452422850,32700,32650,32800,32600,13852