KissMeData/005290/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184400,18963641050,34200,34200,34200,34200,19900
20240802,184300,18963641050,34200,34200,34200,34200,0
20240802,184200,18963641050,34200,34200,34200,34200,0
20240802,184100,18963641050,34200,34200,34200,34200,0
20240802,184000,18963641050,34200,34200,34200,34200,0
20240802,183900,18963641050,34200,34200,34200,34200,0
20240802,183800,18963641050,34200,34200,34200,34200,0
20240802,183700,18963641050,34200,34200,34200,34200,0
20240802,183600,18963641050,34200,34200,34200,34200,0
20240802,183500,18963641050,34200,34200,34200,34200,0
20240802,183400,18963641050,34200,34200,34200,34200,0
20240802,183300,18963641050,34200,34200,34200,34200,0
20240802,183200,18963641050,34200,34200,34200,34200,0
20240802,183100,18963641050,34200,34200,34200,34200,0
20240802,183000,18963641050,34200,34200,34200,34200,0
20240802,182900,18963641050,34200,34200,34200,34200,0
20240802,182800,18963641050,34200,34200,34200,34200,0
20240802,182700,18963641050,34200,34200,34200,34200,0
20240802,182600,18963641050,34200,34200,34200,34200,0
20240802,182500,18963641050,34200,34200,34200,34200,0
20240802,182400,18963641050,34200,34200,34200,34200,0
20240802,182300,18963641050,34200,34200,34200,34200,0
20240802,182200,18963641050,34200,34200,34200,34200,0
20240802,182100,18963641050,34200,34200,34200,34200,0
20240802,182000,18963641050,34200,34200,34200,34200,0
20240802,181900,18963641050,34200,34200,34200,34200,0
20240802,181800,18963641050,34200,34200,34200,34200,0
20240802,181700,18963641050,34200,34200,34200,34200,0
20240802,181600,18963641050,34200,34200,34200,34200,0
20240802,181500,18963641050,34200,34200,34200,34200,0
20240802,181400,18963641050,34200,34200,34200,34200,19900
20240802,181300,18963641050,34200,34200,34200,34200,0
20240802,181200,18963641050,34200,34200,34200,34200,0
20240802,181100,18963641050,34200,34200,34200,34200,0
20240802,181000,18963641050,34200,34200,34200,34200,0
20240802,180900,18963641050,34200,34200,34200,34200,0
20240802,180800,18963641050,34200,34200,34200,34200,0
20240802,180700,18963641050,34200,34200,34200,34200,0
20240802,180600,18963641050,34200,34200,34200,34200,0
20240802,180500,18963641050,34200,34200,34200,34200,0
20240802,180400,18963641050,34200,34200,34200,34200,0
20240802,180300,18963641050,34200,34200,34200,34200,0
20240802,180200,18963641050,34200,34200,34200,34200,0
20240802,180100,18963641050,34200,34200,34200,34200,0
20240802,180000,18963641050,34200,34200,34200,34200,0
20240802,175900,18963641050,34200,34200,34200,34200,0
20240802,175800,18963641050,34200,34200,34200,34200,0
20240802,175700,18963641050,34200,34200,34200,34200,0
20240802,175600,18963641050,34200,34200,34200,34200,0
20240802,175500,18963641050,34200,34200,34200,34200,0
20240802,175400,18963641050,34200,34200,34200,34200,0
20240802,175300,18963641050,34200,34200,34200,34200,0
20240802,175200,18963641050,34200,34200,34200,34200,0
20240802,175100,18963641050,34200,34200,34200,34200,0
20240802,175000,18963641050,34200,34200,34200,34200,0
20240802,174900,18963641050,34200,34200,34200,34200,0
20240802,174800,18963641050,34200,34200,34200,34200,0
20240802,174700,18963641050,34200,34200,34200,34200,0
20240802,174600,18963641050,34200,34200,34200,34200,0
20240802,174500,18963641050,34200,34200,34200,34200,0
20240802,174400,18963641050,34200,34200,34200,34200,19900
20240802,174300,18963641050,34200,34200,34200,34200,0
20240802,174200,18963641050,34200,34200,34200,34200,0
20240802,174100,18963641050,34200,34200,34200,34200,0
20240802,174000,18963641050,34200,34200,34200,34200,0
20240802,173900,18963641050,34200,34200,34200,34200,0
20240802,173800,18963641050,34200,34200,34200,34200,0
20240802,173700,18963641050,34200,34200,34200,34200,0
20240802,173600,18963641050,34200,34200,34200,34200,0
20240802,173500,18963641050,34200,34200,34200,34200,0
20240802,173400,18963641050,34200,34200,34200,34200,0
20240802,173300,18963641050,34200,34200,34200,34200,0
20240802,173200,18963641050,34200,34200,34200,34200,0
20240802,173100,18963641050,34200,34200,34200,34200,0
20240802,173000,18963641050,34200,34200,34200,34200,0
20240802,172900,18963641050,34200,34200,34200,34200,0
20240802,172800,18963641050,34200,34200,34200,34200,0
20240802,172700,18963641050,34200,34200,34200,34200,0
20240802,172600,18963641050,34200,34200,34200,34200,0
20240802,172500,18963641050,34200,34200,34200,34200,0
20240802,172400,18963641050,34200,34200,34200,34200,0
20240802,172300,18963641050,34200,34200,34200,34200,0
20240802,172200,18963641050,34200,34200,34200,34200,0
20240802,172100,18963641050,34200,34200,34200,34200,0
20240802,172000,18963641050,34200,34200,34200,34200,0
20240802,171900,18963641050,34200,34200,34200,34200,0
20240802,171800,18963641050,34200,34200,34200,34200,0
20240802,171700,18963641050,34200,34200,34200,34200,0
20240802,171600,18963641050,34200,34200,34200,34200,0
20240802,171500,18963641050,34200,34200,34200,34200,0
20240802,171400,18963641050,34200,34200,34200,34200,19900
20240802,171300,18963641050,34200,34200,34200,34200,0
20240802,171200,18963641050,34200,34200,34200,34200,0
20240802,171100,18963641050,34200,34200,34200,34200,0
20240802,171000,18963641050,34200,34200,34200,34200,0
20240802,170900,18963641050,34200,34200,34200,34200,0
20240802,170800,18963641050,34200,34200,34200,34200,0
20240802,170700,18963641050,34200,34200,34200,34200,0
20240802,170600,18963641050,34200,34200,34200,34200,0
20240802,170500,18963641050,34200,34200,34200,34200,0
20240802,170400,18963641050,34200,34200,34200,34200,0
20240802,170300,18963641050,34200,34200,34200,34200,0
20240802,170200,18963641050,34200,34200,34200,34200,0
20240802,170100,18963641050,34200,34200,34200,34200,0
20240802,170000,18963641050,34200,34200,34200,34200,0
20240802,165900,18963641050,34200,34200,34200,34200,0
20240802,165800,18963641050,34200,34200,34200,34200,0
20240802,165700,18963641050,34200,34200,34200,34200,0
20240802,165600,18963641050,34200,34200,34200,34200,0
20240802,165500,18963641050,34200,34200,34200,34200,0
20240802,165400,18963641050,34200,34200,34200,34200,0
20240802,165300,18963641050,34200,34200,34200,34200,0
20240802,165200,18963641050,34200,34200,34200,34200,0
20240802,165100,18963641050,34200,34200,34200,34200,0
20240802,165000,18963641050,34200,34200,34200,34200,0
20240802,164900,18963641050,34200,34200,34200,34200,0
20240802,164800,18963641050,34200,34200,34200,34200,0
20240802,164700,18963641050,34200,34200,34200,34200,0
20240802,164600,18963641050,34200,34200,34200,34200,0
20240802,164500,18963641050,34200,34200,34200,34200,0
20240802,164400,18963641050,34200,34200,34200,34200,19900
20240802,164300,18963641050,34200,34200,34200,34200,0
20240802,164200,18963641050,34200,34200,34200,34200,0
20240802,164100,18963641050,34200,34200,34200,34200,0
20240802,164000,18963641050,34200,34200,34200,34200,0
20240802,163900,18963641050,34200,34200,34200,34200,0
20240802,163800,18963641050,34200,34200,34200,34200,0
20240802,163700,18963641050,34200,34200,34200,34200,0
20240802,163600,18963641050,34200,34200,34200,34200,0
20240802,163500,18963641050,34200,34200,34200,34200,0
20240802,163400,18963641050,34200,34200,34200,34200,0
20240802,163300,18963641050,34200,34200,34200,34200,0
20240802,163200,18963641050,34200,34200,34200,34200,0
20240802,163100,18963641050,34200,34200,34200,34200,0
20240802,163000,18963641050,34200,34200,34200,34200,0
20240802,162900,18963641050,34200,34200,34200,34200,0
20240802,162800,18963641050,34200,34200,34200,34200,0
20240802,162700,18963641050,34200,34200,34200,34200,0
20240802,162600,18963641050,34200,34200,34200,34200,0
20240802,162500,18963641050,34200,34200,34200,34200,0
20240802,162400,18963641050,34200,34200,34200,34200,0
20240802,162300,18963641050,34200,34200,34200,34200,0
20240802,162200,18963641050,34200,34200,34200,34200,0
20240802,162100,18963641050,34200,34200,34200,34200,0
20240802,162000,18963641050,34200,34200,34200,34200,0
20240802,161900,18963641050,34200,34200,34200,34200,0
20240802,161800,18963641050,34200,34200,34200,34200,0
20240802,161700,18963641050,34200,34200,34200,34200,0
20240802,161600,18963641050,34200,34200,34200,34200,0
20240802,161500,18963641050,34200,34200,34200,34200,0
20240802,161400,18963641050,34200,34200,34200,34200,19900
20240802,161300,18963641050,34200,34200,34200,34200,0
20240802,161200,18963641050,34200,34200,34200,34200,0
20240802,161100,18963641050,34200,34200,34200,34200,0
20240802,161000,18963641050,34200,34200,34200,34200,0
20240802,160900,18963641050,34200,34200,34200,34200,0
20240802,160800,18963641050,34200,34200,34200,34200,0
20240802,160700,18963641050,34200,34200,34200,34200,0
20240802,160600,18963641050,34200,34200,34200,34200,0
20240802,160500,18963641050,34200,34200,34200,34200,0
20240802,160400,18963641050,34200,34200,34200,34200,0
20240802,160300,18963641050,34200,34200,34200,34200,0
20240802,160200,18963641050,34200,34200,34200,34200,0
20240802,160100,18963641050,34200,34200,34200,34200,0
20240802,160000,18963641050,34200,34200,34200,34200,0
20240802,155900,18963641050,34200,34200,34200,34200,0
20240802,155800,18963641050,34200,34200,34200,34200,0
20240802,155700,18963641050,34200,34200,34200,34200,0
20240802,155600,18963641050,34200,34200,34200,34200,0
20240802,155500,18963641050,34200,34200,34200,34200,0
20240802,155400,18963641050,34200,34200,34200,34200,0
20240802,155300,18963641050,34200,34200,34200,34200,0
20240802,155200,18963641050,34200,34200,34200,34200,0
20240802,155100,18963641050,34200,34200,34200,34200,0
20240802,155000,18963641050,34200,34200,34200,34200,0
20240802,154900,18963641050,34200,34200,34200,34200,0
20240802,154800,18963641050,34200,34200,34200,34200,0
20240802,154700,18963641050,34200,34200,34200,34200,0
20240802,154600,18963641050,34200,34200,34200,34200,0
20240802,154500,18963641050,34200,34200,34200,34200,0
20240802,154400,18963641050,34200,34200,34200,34200,19900
20240802,154300,18963641050,34200,34200,34200,34200,0
20240802,154200,18963641050,34200,34200,34200,34200,0
20240802,154100,18963641050,34200,34200,34200,34200,0
20240802,154000,18963641050,34200,34200,34200,34200,0
20240802,153900,18963641050,34200,34200,34200,34200,0
20240802,153800,18963641050,34200,34200,34200,34200,0
20240802,153700,18963641050,34200,34200,34200,34200,0
20240802,153600,18963641050,34200,34200,34200,34200,0
20240802,153500,18963641050,34200,34200,34200,34200,0
20240802,153400,18963641050,34200,34200,34200,34200,0
20240802,153300,18963641050,34200,34200,34200,34200,0
20240802,153200,18963641050,34200,34200,34200,34200,0
20240802,153100,18963641050,34200,34200,34200,34200,0
20240802,153000,18963641050,34200,34200,34200,34200,19900
20240802,152900,18283061050,34200,34200,34200,34200,0
20240802,152800,18283061050,34200,34200,34200,34200,0
20240802,152700,18283061050,34200,34200,34200,34200,0
20240802,152600,18283061050,34200,34200,34200,34200,0
20240802,152500,18283061050,34200,34200,34200,34200,0
20240802,152400,18283061050,34200,34200,34200,34200,0
20240802,152300,18283061050,34200,34200,34200,34200,0
20240802,152200,18283061050,34200,34200,34200,34200,0
20240802,152100,18283061050,34200,34200,34200,34200,0
20240802,152000,18283061050,34200,34200,34200,34200,0
20240802,151900,18283061050,34200,34150,34200,34100,2388
20240802,151800,18201532050,34150,34200,34200,34100,2611
20240802,151700,18112440900,34200,34200,34250,34200,1774
20240802,151600,18051756900,34200,34200,34250,34100,3651
20240802,151500,17927019700,34200,34200,34250,34150,2933
20240802,151400,17826811350,34150,34150,34200,34150,1905
20240802,151300,17761727050,34200,34250,34300,34150,1756
20240802,151200,17701694550,34250,34200,34300,34150,2682
20240802,151100,17609898600,34150,34200,34300,34150,1474
20240802,151000,17559467800,34300,34300,34300,34150,1937
20240802,150900,17493139850,34300,34300,34300,34150,1560
20240802,150800,17439711850,34250,34300,34300,34200,1613
20240802,150700,17384454200,34300,34350,34350,34200,3920
20240802,150600,17250192500,34350,34250,34350,34200,2115
20240802,150500,17177646500,34200,34250,34350,34200,2819
20240802,150400,17081060650,34300,34350,34400,34200,2297
20240802,150300,17002341250,34350,34400,34400,34250,1821
20240802,150200,16939846200,34350,34300,34400,34250,1759
20240802,150100,16879461750,34250,34300,34400,34200,2675
20240802,150000,16787699350,34350,34300,34400,34200,2327
20240802,145900,16707808850,34350,34350,34400,34300,2053
20240802,145800,16637308450,34400,34300,34400,34300,1832
20240802,145700,16574411900,34300,34400,34400,34200,3618
20240802,145600,16450392800,34300,34450,34450,34200,1879
20240802,145500,16385938100,34400,34400,34450,34250,3380
20240802,145400,16269848850,34450,34450,34450,34350,2013
20240802,145300,16200601250,34450,34400,34450,34350,3601
20240802,145200,16076682000,34450,34450,34500,34400,2841
20240802,145100,15978871700,34400,34450,34500,34400,1977
20240802,145000,15910803100,34450,34500,34500,34400,2864
20240802,144900,15812097000,34500,34500,34550,34400,2142
20240802,144800,15738247250,34450,34500,34550,34400,3422
20240802,144700,15620280950,34450,34500,34550,34400,1887
20240802,144600,15555209550,34450,34550,34550,34350,3734
20240802,144500,15426712700,34500,34500,34500,34400,1958
20240802,144400,15359251700,34500,34400,34550,34400,3326
20240802,144300,15244668700,34400,34500,34550,34350,3495
20240802,144200,15124215850,34500,34400,34500,34350,2529
20240802,144100,15037074400,34400,34400,34450,34350,2471
20240802,144000,14952062750,34400,34350,34450,34250,4848
20240802,143900,14785521500,34350,34300,34350,34200,4669
20240802,143800,14625456500,34300,34150,34300,34100,2343
20240802,143700,14545313750,34200,34100,34200,34050,2176
20240802,143600,14471044150,34100,34050,34100,34050,1590
20240802,143500,14416892300,34100,34050,34100,34050,516
20240802,143400,14399316250,34000,34100,34200,34000,8337
20240802,143300,14115582700,34100,34050,34150,34050,1285
20240802,143200,14071806400,34100,34200,34200,34100,1733
20240802,143100,14012646150,34250,34150,34300,34150,5387
20240802,143000,13828352650,34100,34000,34100,33950,6101
20240802,142900,13620691500,34000,34000,34000,33950,1093
20240802,142800,13583551600,33950,33950,34000,33950,1234
20240802,142700,13541651950,33950,34000,34050,33950,4891
20240802,142600,13375371100,34000,34050,34050,34000,502
20240802,142500,13358291150,34050,34000,34050,34000,168
20240802,142400,13352573450,34000,34050,34050,34000,516
20240802,142300,13335021650,34050,34100,34100,34000,454
20240802,142200,13319561600,34050,34050,34100,34000,1676
20240802,142100,13262488050,34050,34100,34100,34050,799
20240802,142000,13235281650,34100,34100,34150,34000,14128
20240802,141900,12754539050,34100,34100,34150,34100,63
20240802,141800,12752390150,34100,34100,34150,34100,281
20240802,141700,12742807000,34100,34100,34100,34100,272
20240802,141600,12733531800,34150,34100,34150,34100,107
20240802,141500,12729882500,34100,34150,34150,34100,1920
20240802,141400,12664409500,34100,34150,34150,34100,285
20240802,141300,12654688100,34150,34150,34200,34100,751
20240802,141200,12629041350,34200,34150,34200,34150,619
20240802,141100,12607899000,34150,34100,34200,34100,421
20240802,141000,12593530700,34100,34100,34150,34100,239
20240802,140900,12585380350,34150,34150,34150,34100,954
20240802,140800,12552836600,34150,34150,34150,34100,270
20240802,140700,12543626950,34100,34100,34150,34100,220
20240802,140600,12536118250,34150,34100,34150,34100,1378
20240802,140500,12489128300,34050,34100,34100,34050,296
20240802,140400,12479037650,34100,34050,34100,34050,164
20240802,140300,12473450150,34050,34050,34100,34050,1869
20240802,140200,12409810200,34100,34150,34150,34100,863
20240802,140100,12380378450,34100,34100,34150,34100,326
20240802,140000,12369260600,34100,34050,34100,34050,435
20240802,135900,12354432450,34050,34100,34150,34050,1758
20240802,135800,12294489300,34150,34100,34150,34100,679
20240802,135700,12271317700,34100,34150,34150,34100,3751
20240802,135600,12143330100,34200,34200,34200,34150,2054
20240802,135500,12073169550,34200,34200,34200,34150,208
20240802,135400,12066059250,34200,34200,34200,34150,202
20240802,135300,12059154750,34150,34200,34200,34150,434
20240802,135200,12044322150,34200,34250,34250,34200,702
20240802,135100,12020312400,34250,34200,34250,34200,95
20240802,135000,12017063100,34200,34200,34250,34200,821
20240802,134900,11988978900,34200,34200,34250,34200,485
20240802,134800,11972391600,34250,34250,34250,34200,110
20240802,134700,11968629250,34200,34250,34250,34150,556
20240802,134600,11949612050,34200,34200,34250,34200,1193
20240802,134500,11908810650,34200,34200,34250,34200,1990
20240802,134400,11840752450,34200,34300,34300,34200,3136
20240802,134300,11733430000,34250,34250,34300,34250,334
20240802,134200,11721984600,34250,34250,34300,34250,475
20240802,134100,11705699350,34250,34250,34250,34250,2433
20240802,134000,11622369100,34250,34300,34300,34250,934
20240802,133900,11590344100,34300,34250,34300,34250,146
20240802,133800,11585338800,34250,34250,34350,34250,1733
20240802,133700,11525947700,34250,34300,34350,34250,3350
20240802,133600,11411053650,34300,34300,34350,34300,220
20240802,133500,11403506300,34300,34300,34350,34300,54
20240802,133400,11401653850,34350,34350,34350,34300,324
20240802,133300,11390538250,34300,34300,34350,34300,75
20240802,133200,11387962450,34300,34300,34350,34300,1393
20240802,133100,11340173900,34300,34350,34350,34300,112
20240802,133000,11336328800,34300,34400,34400,34300,775
20240802,132900,11309706150,34350,34350,34400,34350,140
20240802,132800,11304895150,34350,34400,34450,34350,760
20240802,132700,11278746400,34400,34350,34400,34350,798
20240802,132600,11251300200,34350,34350,34400,34350,74
20240802,132500,11248758250,34350,34300,34350,34300,3614
20240802,132400,11124619500,34300,34300,34350,34300,554
20240802,132300,11105615650,34350,34350,34350,34300,133
20240802,132200,11101048400,34350,34350,34350,34300,264
20240802,132100,11091987050,34300,34300,34350,34300,192
20240802,132000,11085397250,34300,34350,34350,34300,1498
20240802,131900,11034012800,34350,34350,34350,34300,232
20240802,131800,11026045500,34300,34300,34350,34300,120
20240802,131700,11021924800,34350,34350,34350,34300,552
20240802,131600,11002986800,34350,34300,34350,34300,154
20240802,131500,10997699950,34350,34300,34350,34300,236
20240802,131400,10989596600,34350,34350,34350,34300,470
20240802,131300,10973470450,34350,34350,34350,34300,329
20240802,131200,10962171050,34300,34350,34350,34300,1304
20240802,131100,10917412200,34300,34300,34350,34300,154
20240802,131000,10912126450,34300,34350,34350,34300,371
20240802,130900,10899384800,34350,34300,34350,34300,468
20240802,130800,10883316950,34300,34300,34350,34300,736
20240802,130700,10858068850,34300,34350,34350,34300,1164
20240802,130600,10818139450,34300,34350,34350,34300,81
20240802,130500,10815359950,34350,34350,34400,34300,1900
20240802,130400,10750100100,34400,34350,34400,34350,341
20240802,130300,10738386250,34350,34400,34400,34350,124
20240802,130200,10734126350,34400,34400,34400,34350,466
20240802,130100,10718118600,34350,34400,34400,34350,952
20240802,130000,10685383200,34400,34350,34400,34350,77
20240802,125900,10682736800,34350,34400,34400,34350,75
20240802,125800,10680158950,34350,34400,34400,34350,136
20240802,125700,10675483450,34350,34400,34400,34350,2479
20240802,125600,10590325700,34350,34400,34400,34350,116
20240802,125500,10586337750,34350,34350,34400,34350,122
20240802,125400,10582142000,34400,34350,34400,34350,654
20240802,125300,10559651350,34350,34400,34400,34350,912
20240802,125200,10528320550,34350,34350,34400,34350,798
20240802,125100,10500873500,34350,34400,34400,34350,176
20240802,125000,10494825300,34400,34350,34400,34350,343
20240802,124900,10483032100,34350,34350,34400,34350,550
20240802,124800,10464130650,34400,34350,34400,34350,260
20240802,124700,10455193850,34350,34350,34400,34350,579
20240802,124600,10435292600,34350,34450,34450,34350,1250
20240802,124500,10392272150,34400,34450,34450,34400,166
20240802,124400,10386559750,34450,34400,34450,34350,853
20240802,124300,10357221050,34400,34400,34450,34400,826
20240802,124200,10328805400,34450,34400,34450,34400,60
20240802,124100,10326739350,34400,34400,34450,34400,221
20240802,124000,10319129250,34450,34450,34450,34400,77
20240802,123900,10316478800,34400,34400,34450,34350,797
20240802,123800,10289061950,34400,34400,34450,34400,60
20240802,123700,10286997250,34400,34450,34450,34400,288
20240802,123600,10277088750,34450,34400,34450,34400,57
20240802,123500,10275127300,34400,34400,34450,34400,357
20240802,123400,10262833800,34450,34450,34450,34400,696
20240802,123300,10238868150,34400,34450,34450,34400,1200
20240802,123200,10197536250,34450,34450,34450,34400,159
20240802,123100,10192062750,34400,34400,34450,34350,319
20240802,123000,10181088800,34400,34350,34400,34350,323
20240802,122900,10169979800,34400,34400,34400,34350,2402
20240802,122800,10087377550,34400,34450,34450,34400,200
20240802,122700,10080496650,34450,34400,34450,34400,171
20240802,122600,10074613500,34450,34400,34450,34400,1045
20240802,122500,10038616350,34400,34400,34450,34400,79
20240802,122400,10035898550,34450,34450,34450,34400,153
20240802,122300,10030632750,34450,34400,34450,34400,102
20240802,122200,10027122550,34400,34450,34450,34400,70
20240802,122100,10024713850,34450,34450,34450,34400,159
20240802,122000,10019242950,34400,34450,34450,34400,557
20240802,121900,10000066800,34400,34450,34450,34400,342
20240802,121800,9988292950,34400,34400,34450,34400,179
20240802,121700,9982129400,34400,34450,34450,34400,2264
20240802,121600,9904193050,34400,34450,34450,34400,49
20240802,121500,9902505550,34400,34400,34450,34400,79
20240802,121400,9899786950,34400,34450,34450,34400,846
20240802,121300,9870681600,34450,34400,34450,34400,971
20240802,121200,9837269950,34400,34400,34450,34400,1375
20240802,121100,9789966000,34450,34500,34500,34400,873
20240802,121000,9759905200,34450,34450,34500,34400,264
20240802,120900,9750810150,34450,34400,34450,34400,149
20240802,120800,9745678950,34400,34450,34450,34400,180
20240802,120700,9739483200,34450,34450,34450,34400,204
20240802,120600,9732456500,34400,34400,34450,34400,888
20240802,120500,9701868050,34400,34500,34550,34400,2192
20240802,120400,9626300050,34550,34550,34550,34500,60
20240802,120300,9624228600,34550,34500,34550,34500,93
20240802,120200,9621020050,34500,34500,34550,34500,52
20240802,120100,9619225050,34550,34550,34600,34500,993
20240802,120000,9584901050,34550,34550,34550,34500,58
20240802,115900,9582899900,34500,34450,34500,34450,868
20240802,115800,9552997050,34500,34500,34550,34500,555
20240802,115700,9533848150,34500,34550,34550,34500,283
20240802,115600,9524082150,34500,34450,34550,34450,3605
20240802,115500,9399753400,34400,34400,34450,34400,532
20240802,115400,9381448400,34400,34400,34450,34400,316
20240802,115300,9370570550,34450,34400,34450,34400,735
20240802,115200,9345259000,34450,34400,34450,34400,353
20240802,115100,9333099750,34400,34450,34450,34400,172
20240802,115000,9327177250,34400,34400,34450,34400,167
20240802,114900,9321431500,34450,34450,34500,34450,876
20240802,114800,9291252500,34500,34500,34500,34450,83
20240802,114700,9288392500,34450,34450,34500,34450,665
20240802,114600,9265482650,34500,34450,34500,34450,154
20240802,114500,9260177000,34450,34450,34500,34450,469
20240802,114400,9244018950,34450,34450,34500,34400,1374
20240802,114300,9196678700,34400,34400,34500,34400,6494
20240802,114200,8972833800,34450,34450,34450,34400,2358
20240802,114100,8891704150,34400,34400,34450,34400,847
20240802,114000,8862566300,34400,34400,34450,34400,1660
20240802,113900,8805382950,34400,34500,34500,34400,2124
20240802,113800,8732212400,34450,34500,34500,34450,1618
20240802,113700,8676467350,34450,34450,34500,34450,230
20240802,113600,8668540000,34450,34500,34500,34450,553
20240802,113500,8649479150,34500,34450,34500,34450,234
20240802,113400,8641409600,34450,34450,34500,34450,507
20240802,113300,8623940900,34450,34450,34500,34450,389
20240802,113200,8610528100,34500,34450,34500,34450,327
20240802,113100,8599258950,34450,34500,34500,34450,201
20240802,113000,8592325350,34450,34500,34500,34450,845
20240802,112900,8563202450,34450,34500,34500,34450,280
20240802,112800,8553554150,34500,34500,34500,34450,549
20240802,112700,8534624250,34450,34550,34550,34450,601
20240802,112600,8513880800,34500,34450,34550,34450,1441
20240802,112500,8464165450,34450,34500,34500,34450,1038
20240802,112400,8428406300,34450,34500,34500,34450,181
20240802,112300,8422170450,34500,34450,34500,34450,804
20240802,112200,8394471550,34450,34450,34500,34450,746
20240802,112100,8368763600,34450,34500,34500,34450,461
20240802,112000,8352863650,34500,34550,34600,34450,499
20240802,111900,8335628050,34500,34500,34550,34500,163
20240802,111800,8329997050,34500,34500,34550,34450,1437
20240802,111700,8280469300,34550,34500,34550,34500,255
20240802,111600,8271670050,34500,34500,34550,34400,2901
20240802,111500,8171797450,34450,34500,34500,34450,1773
20240802,111400,8110693750,34500,34550,34550,34500,263
20240802,111300,8101610200,34500,34500,34500,34450,233
20240802,111200,8093581050,34500,34550,34550,34500,639
20240802,111100,8071535450,34500,34500,34550,34500,780
20240802,111000,8044624700,34500,34550,34550,34500,293
20240802,110900,8034503300,34500,34500,34550,34500,195
20240802,110800,8027767900,34550,34500,34550,34450,1797
20240802,110700,7965771300,34450,34550,34550,34450,594
20240802,110600,7945262900,34550,34500,34550,34450,1786
20240802,110500,7883657050,34450,34450,34450,34450,332
20240802,110400,7872219650,34450,34450,34500,34400,2325
20240802,110300,7792130150,34450,34500,34500,34450,3052
20240802,110200,7686971000,34450,34450,34500,34450,206
20240802,110100,7679870250,34500,34450,34500,34450,184
20240802,110000,7673529150,34450,34500,34500,34450,1433
20240802,105900,7624093950,34500,34450,34500,34450,1191
20240802,105800,7583005200,34450,34500,34500,34450,496
20240802,105700,7565896800,34500,34500,34550,34450,5315
20240802,105600,7382529100,34550,34600,34600,34500,3706
20240802,105500,7254476400,34550,34650,34700,34550,1836
20240802,105400,7190942700,34650,34650,34700,34650,89
20240802,105300,7187856450,34650,34650,34700,34600,456
20240802,105200,7172058450,34650,34650,34650,34600,576
20240802,105100,7152108400,34650,34650,34650,34600,599
20240802,105000,7131353800,34650,34700,34700,34650,103
20240802,104900,7127783300,34700,34700,34750,34700,1296
20240802,104800,7082808900,34700,34700,34750,34700,581
20240802,104700,7062619600,34700,34750,34750,34700,2150
20240802,104600,6987911600,34750,34550,34750,34550,2024
20240802,104500,6917749850,34600,34600,34600,34550,576
20240802,104400,6897821150,34600,34550,34600,34550,656
20240802,104300,6875124500,34550,34550,34600,34500,360
20240802,104200,6862687000,34550,34600,34600,34550,263
20240802,104100,6853600100,34550,34600,34600,34550,2538
20240802,104000,6765910800,34600,34600,34600,34550,367
20240802,103900,6753228150,34550,34550,34600,34550,684
20240802,103800,6729581600,34550,34500,34600,34500,866
20240802,103700,6699658550,34500,34550,34550,34500,896
20240802,103600,6668701900,34600,34550,34600,34550,616
20240802,103500,6647414000,34550,34600,34600,34500,8964
20240802,103400,6337902750,34600,34650,34650,34550,425
20240802,103300,6323197950,34600,34600,34600,34550,1035
20240802,103200,6287418950,34600,34600,34600,34550,428
20240802,103100,6272610600,34600,34600,34650,34600,252
20240802,103000,6263891100,34600,34650,34650,34550,5407
20240802,102900,6076873250,34600,34650,34650,34600,442
20240802,102800,6061569850,34650,34600,34650,34600,459
20240802,102700,6045673100,34650,34650,34650,34600,1450
20240802,102600,5995497900,34600,34700,34700,34600,1079
20240802,102500,5958111750,34700,34650,34700,34600,210
20240802,102400,5950831100,34650,34650,34650,34600,1112
20240802,102300,5912344150,34600,34600,34650,34600,127
20240802,102200,5907946300,34650,34650,34700,34600,1652
20240802,102100,5850712800,34700,34650,34700,34650,274
20240802,102000,5841216800,34650,34750,34750,34650,352
20240802,101900,5828999000,34750,34650,34750,34650,173
20240802,101800,5822990750,34650,34750,34750,34650,1919
20240802,101700,5756434450,34700,34750,34750,34700,35
20240802,101600,5755219550,34750,34750,34750,34750,644
20240802,101500,5732840550,34750,34750,34800,34750,131
20240802,101400,5728282400,34750,34750,34800,34750,275
20240802,101300,5718721600,34750,34650,34750,34650,200
20240802,101200,5711777600,34650,34750,34750,34650,527
20240802,101100,5693490350,34750,34700,34800,34700,676
20240802,101000,5669990400,34700,34750,34750,34700,191
20240802,100900,5663353900,34750,34700,34750,34650,650
20240802,100800,5640787200,34700,34700,34700,34650,371
20240802,100700,5627919400,34700,34750,34750,34700,173
20240802,100600,5621913900,34750,34700,34750,34650,230
20240802,100500,5613930500,34700,34700,34700,34600,1217
20240802,100400,5571756000,34700,34650,34700,34600,1639
20240802,100300,5515031050,34700,34650,34700,34650,483
20240802,100200,5498273650,34650,34650,34700,34600,1106
20240802,100100,5459954600,34650,34550,34650,34550,763
20240802,100000,5433538550,34550,34650,34650,34550,4186
20240802,095900,5288776700,34650,34650,34650,34600,865
20240802,095800,5258837550,34650,34650,34650,34600,338
20240802,095700,5247132100,34600,34600,34650,34600,1120
20240802,095600,5208333400,34600,34650,34700,34600,127
20240802,095500,5203931100,34650,34700,34750,34650,660
20240802,095400,5181045800,34700,34750,34800,34700,270
20240802,095300,5171666050,34700,34800,34800,34700,1361
20240802,095200,5124333500,34750,34700,34750,34700,320
20240802,095100,5113214850,34700,34550,34700,34550,8578
20240802,095000,4816575050,34550,34550,34600,34550,810
20240802,094900,4788585450,34550,34550,34550,34500,1935
20240802,094800,4721736400,34550,34500,34550,34500,1209
20240802,094700,4680013900,34500,34600,34600,34500,11259
20240802,094600,4291329900,34550,34700,34750,34550,12140
20240802,094500,3870739600,34750,34750,34750,34700,268
20240802,094400,3861428600,34750,34700,34750,34700,501
20240802,094300,3844039250,34750,34750,34800,34750,801
20240802,094200,3816198900,34750,34750,34850,34750,885
20240802,094100,3785401350,34750,34800,34800,34750,933
20240802,094000,3752970750,34750,34750,34800,34750,118
20240802,093900,3748865100,34750,34750,34800,34750,290
20240802,093800,3738784150,34750,34750,34800,34750,147
20240802,093700,3733669200,34800,34800,34800,34700,403
20240802,093600,3719671100,34800,34700,34800,34700,298
20240802,093500,3709319700,34700,34750,34750,34700,977
20240802,093400,3675406650,34750,34700,34750,34650,341
20240802,093300,3663572400,34700,34750,34750,34650,2041
20240802,093200,3592833450,34700,34800,34800,34700,923
20240802,093100,3560743000,34750,34700,34800,34700,1648
20240802,093000,3503510500,34700,34700,34750,34650,525
20240802,092900,3485301850,34700,34700,34750,34650,4519
20240802,092800,3328639550,34700,34750,34750,34650,2073
20240802,092700,3256699150,34750,34800,34850,34750,1349
20240802,092600,3209770650,34800,34800,34850,34800,703
20240802,092500,3185305350,34800,34800,34850,34700,12235
20240802,092400,2760326250,34800,34900,34900,34800,1907
20240802,092300,2693829100,34900,34800,34900,34800,1293
20240802,092200,2648753500,34800,34750,34850,34750,2889
20240802,092100,2548307900,34800,34800,34800,34750,1610
20240802,092000,2492295300,34750,34900,34900,34750,5058
20240802,091900,2316175200,34900,34850,34950,34850,1204
20240802,091800,2274154000,34950,34950,34950,34850,3573
20240802,091700,2149484850,34950,34950,35000,34900,2233
20240802,091600,2071448050,35000,34950,35050,34950,3548
20240802,091500,1947248100,34950,34950,34950,34900,993
20240802,091400,1912577250,34950,34950,35000,34900,546
20240802,091300,1893497450,34950,34900,34950,34900,266
20240802,091200,1884200850,34900,34900,35000,34850,2896
20240802,091100,1783182100,34900,35050,35050,34900,7116
20240802,091000,1534529850,35050,35100,35100,35000,269
20240802,090900,1525102100,35100,35150,35150,35050,1049
20240802,090800,1488264400,35150,35100,35150,35000,4272
20240802,090700,1338342600,35100,35050,35150,35000,3226
20240802,090600,1225267700,35100,35050,35100,35000,1213
20240802,090500,1182777550,35050,35000,35050,34950,458
20240802,090400,1166752650,35000,34950,35000,34900,2929
20240802,090300,1064426350,34950,35050,35050,34900,5606
20240802,090200,868620050,35000,34950,35050,34900,2166
20240802,090100,792830050,34950,35200,35200,34900,8487
20240802,090000,495914100,35200,35000,35250,34900,14168