KissMeData/005290/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,184400,8513037900,32600,32600,32600,32600,8189
20240812,184300,8513037900,32600,32600,32600,32600,0
20240812,184200,8513037900,32600,32600,32600,32600,0
20240812,184100,8513037900,32600,32600,32600,32600,0
20240812,184000,8513037900,32600,32600,32600,32600,0
20240812,183900,8513037900,32600,32600,32600,32600,0
20240812,183800,8513037900,32600,32600,32600,32600,0
20240812,183700,8513037900,32600,32600,32600,32600,0
20240812,183600,8513037900,32600,32600,32600,32600,0
20240812,183500,8513037900,32600,32600,32600,32600,0
20240812,183400,8513037900,32600,32600,32600,32600,0
20240812,183300,8513037900,32600,32600,32600,32600,0
20240812,183200,8513037900,32600,32600,32600,32600,0
20240812,183100,8513037900,32600,32600,32600,32600,0
20240812,183000,8513037900,32600,32600,32600,32600,0
20240812,182900,8513037900,32600,32600,32600,32600,0
20240812,182800,8513037900,32600,32600,32600,32600,0
20240812,182700,8513037900,32600,32600,32600,32600,0
20240812,182600,8513037900,32600,32600,32600,32600,0
20240812,182500,8513037900,32600,32600,32600,32600,0
20240812,182400,8513037900,32600,32600,32600,32600,0
20240812,182300,8513037900,32600,32600,32600,32600,0
20240812,182200,8513037900,32600,32600,32600,32600,0
20240812,182100,8513037900,32600,32600,32600,32600,0
20240812,182000,8513037900,32600,32600,32600,32600,0
20240812,181900,8513037900,32600,32600,32600,32600,0
20240812,181800,8513037900,32600,32600,32600,32600,0
20240812,181700,8513037900,32600,32600,32600,32600,0
20240812,181600,8513037900,32600,32600,32600,32600,0
20240812,181500,8513037900,32600,32600,32600,32600,0
20240812,181400,8513037900,32600,32600,32600,32600,8189
20240812,181300,8513037900,32600,32600,32600,32600,0
20240812,181200,8513037900,32600,32600,32600,32600,0
20240812,181100,8513037900,32600,32600,32600,32600,0
20240812,181000,8513037900,32600,32600,32600,32600,0
20240812,180900,8513037900,32600,32600,32600,32600,0
20240812,180800,8513037900,32600,32600,32600,32600,0
20240812,180700,8513037900,32600,32600,32600,32600,0
20240812,180600,8513037900,32600,32600,32600,32600,0
20240812,180500,8513037900,32600,32600,32600,32600,0
20240812,180400,8513037900,32600,32600,32600,32600,0
20240812,180300,8513037900,32600,32600,32600,32600,0
20240812,180200,8513037900,32600,32600,32600,32600,0
20240812,180100,8513037900,32600,32600,32600,32600,0
20240812,180000,8513037900,32600,32600,32600,32600,0
20240812,175900,8513037900,32600,32600,32600,32600,0
20240812,175800,8513037900,32600,32600,32600,32600,0
20240812,175700,8513037900,32600,32600,32600,32600,0
20240812,175600,8513037900,32600,32600,32600,32600,0
20240812,175500,8513037900,32600,32600,32600,32600,0
20240812,175400,8513037900,32600,32600,32600,32600,0
20240812,175300,8513037900,32600,32600,32600,32600,0
20240812,175200,8513037900,32600,32600,32600,32600,0
20240812,175100,8513037900,32600,32600,32600,32600,0
20240812,175000,8513037900,32600,32600,32600,32600,0
20240812,174900,8513037900,32600,32600,32600,32600,0
20240812,174800,8513037900,32600,32600,32600,32600,0
20240812,174700,8513037900,32600,32600,32600,32600,0
20240812,174600,8513037900,32600,32600,32600,32600,0
20240812,174500,8513037900,32600,32600,32600,32600,0
20240812,174400,8513037900,32600,32600,32600,32600,8189
20240812,174300,8513037900,32600,32600,32600,32600,0
20240812,174200,8513037900,32600,32600,32600,32600,0
20240812,174100,8513037900,32600,32600,32600,32600,0
20240812,174000,8513037900,32600,32600,32600,32600,0
20240812,173900,8513037900,32600,32600,32600,32600,0
20240812,173800,8513037900,32600,32600,32600,32600,0
20240812,173700,8513037900,32600,32600,32600,32600,0
20240812,173600,8513037900,32600,32600,32600,32600,0
20240812,173500,8513037900,32600,32600,32600,32600,0
20240812,173400,8513037900,32600,32600,32600,32600,0
20240812,173300,8513037900,32600,32600,32600,32600,0
20240812,173200,8513037900,32600,32600,32600,32600,0
20240812,173100,8513037900,32600,32600,32600,32600,0
20240812,173000,8513037900,32600,32600,32600,32600,0
20240812,172900,8513037900,32600,32600,32600,32600,0
20240812,172800,8513037900,32600,32600,32600,32600,0
20240812,172700,8513037900,32600,32600,32600,32600,0
20240812,172600,8513037900,32600,32600,32600,32600,0
20240812,172500,8513037900,32600,32600,32600,32600,0
20240812,172400,8513037900,32600,32600,32600,32600,0
20240812,172300,8513037900,32600,32600,32600,32600,0
20240812,172200,8513037900,32600,32600,32600,32600,0
20240812,172100,8513037900,32600,32600,32600,32600,0
20240812,172000,8513037900,32600,32600,32600,32600,0
20240812,171900,8513037900,32600,32600,32600,32600,0
20240812,171800,8513037900,32600,32600,32600,32600,0
20240812,171700,8513037900,32600,32600,32600,32600,0
20240812,171600,8513037900,32600,32600,32600,32600,0
20240812,171500,8513037900,32600,32600,32600,32600,0
20240812,171400,8513037900,32600,32600,32600,32600,8189
20240812,171300,8513037900,32600,32600,32600,32600,0
20240812,171200,8513037900,32600,32600,32600,32600,0
20240812,171100,8513037900,32600,32600,32600,32600,0
20240812,171000,8513037900,32600,32600,32600,32600,0
20240812,170900,8513037900,32600,32600,32600,32600,0
20240812,170800,8513037900,32600,32600,32600,32600,0
20240812,170700,8513037900,32600,32600,32600,32600,0
20240812,170600,8513037900,32600,32600,32600,32600,0
20240812,170500,8513037900,32600,32600,32600,32600,0
20240812,170400,8513037900,32600,32600,32600,32600,0
20240812,170300,8513037900,32600,32600,32600,32600,0
20240812,170200,8513037900,32600,32600,32600,32600,0
20240812,170100,8513037900,32600,32600,32600,32600,0
20240812,170000,8513037900,32600,32600,32600,32600,0
20240812,165900,8513037900,32600,32600,32600,32600,0
20240812,165800,8513037900,32600,32600,32600,32600,0
20240812,165700,8513037900,32600,32600,32600,32600,0
20240812,165600,8513037900,32600,32600,32600,32600,0
20240812,165500,8513037900,32600,32600,32600,32600,0
20240812,165400,8513037900,32600,32600,32600,32600,0
20240812,165300,8513037900,32600,32600,32600,32600,0
20240812,165200,8513037900,32600,32600,32600,32600,0
20240812,165100,8513037900,32600,32600,32600,32600,0
20240812,165000,8513037900,32600,32600,32600,32600,0
20240812,164900,8513037900,32600,32600,32600,32600,0
20240812,164800,8513037900,32600,32600,32600,32600,0
20240812,164700,8513037900,32600,32600,32600,32600,0
20240812,164600,8513037900,32600,32600,32600,32600,0
20240812,164500,8513037900,32600,32600,32600,32600,0
20240812,164400,8513037900,32600,32600,32600,32600,8189
20240812,164300,8513037900,32600,32600,32600,32600,0
20240812,164200,8513037900,32600,32600,32600,32600,0
20240812,164100,8513037900,32600,32600,32600,32600,0
20240812,164000,8513037900,32600,32600,32600,32600,0
20240812,163900,8513037900,32600,32600,32600,32600,0
20240812,163800,8513037900,32600,32600,32600,32600,0
20240812,163700,8513037900,32600,32600,32600,32600,0
20240812,163600,8513037900,32600,32600,32600,32600,0
20240812,163500,8513037900,32600,32600,32600,32600,0
20240812,163400,8513037900,32600,32600,32600,32600,0
20240812,163300,8513037900,32600,32600,32600,32600,0
20240812,163200,8513037900,32600,32600,32600,32600,0
20240812,163100,8513037900,32600,32600,32600,32600,0
20240812,163000,8513037900,32600,32600,32600,32600,0
20240812,162900,8513037900,32600,32600,32600,32600,0
20240812,162800,8513037900,32600,32600,32600,32600,0
20240812,162700,8513037900,32600,32600,32600,32600,0
20240812,162600,8513037900,32600,32600,32600,32600,0
20240812,162500,8513037900,32600,32600,32600,32600,0
20240812,162400,8513037900,32600,32600,32600,32600,0
20240812,162300,8513037900,32600,32600,32600,32600,0
20240812,162200,8513037900,32600,32600,32600,32600,0
20240812,162100,8513037900,32600,32600,32600,32600,0
20240812,162000,8513037900,32600,32600,32600,32600,0
20240812,161900,8513037900,32600,32600,32600,32600,0
20240812,161800,8513037900,32600,32600,32600,32600,0
20240812,161700,8513037900,32600,32600,32600,32600,0
20240812,161600,8513037900,32600,32600,32600,32600,0
20240812,161500,8513037900,32600,32600,32600,32600,0
20240812,161400,8513037900,32600,32600,32600,32600,8189
20240812,161300,8513037900,32600,32600,32600,32600,0
20240812,161200,8513037900,32600,32600,32600,32600,0
20240812,161100,8513037900,32600,32600,32600,32600,0
20240812,161000,8513037900,32600,32600,32600,32600,0
20240812,160900,8513037900,32600,32600,32600,32600,0
20240812,160800,8513037900,32600,32600,32600,32600,0
20240812,160700,8513037900,32600,32600,32600,32600,0
20240812,160600,8513037900,32600,32600,32600,32600,0
20240812,160500,8513037900,32600,32600,32600,32600,0
20240812,160400,8513037900,32600,32600,32600,32600,0
20240812,160300,8513037900,32600,32600,32600,32600,0
20240812,160200,8513037900,32600,32600,32600,32600,0
20240812,160100,8513037900,32600,32600,32600,32600,0
20240812,160000,8513037900,32600,32600,32600,32600,0
20240812,155900,8513037900,32600,32600,32600,32600,0
20240812,155800,8513037900,32600,32600,32600,32600,0
20240812,155700,8513037900,32600,32600,32600,32600,0
20240812,155600,8513037900,32600,32600,32600,32600,0
20240812,155500,8513037900,32600,32600,32600,32600,0
20240812,155400,8513037900,32600,32600,32600,32600,0
20240812,155300,8513037900,32600,32600,32600,32600,0
20240812,155200,8513037900,32600,32600,32600,32600,0
20240812,155100,8513037900,32600,32600,32600,32600,0
20240812,155000,8513037900,32600,32600,32600,32600,0
20240812,154900,8513037900,32600,32600,32600,32600,0
20240812,154800,8513037900,32600,32600,32600,32600,0
20240812,154700,8513037900,32600,32600,32600,32600,0
20240812,154600,8513037900,32600,32600,32600,32600,0
20240812,154500,8513037900,32600,32600,32600,32600,0
20240812,154400,8513037900,32600,32600,32600,32600,8189
20240812,154300,8513037900,32600,32600,32600,32600,0
20240812,154200,8513037900,32600,32600,32600,32600,0
20240812,154100,8513037900,32600,32600,32600,32600,0
20240812,154000,8513037900,32600,32600,32600,32600,0
20240812,153900,8513037900,32600,32600,32600,32600,0
20240812,153800,8513037900,32600,32600,32600,32600,0
20240812,153700,8513037900,32600,32600,32600,32600,0
20240812,153600,8513037900,32600,32600,32600,32600,0
20240812,153500,8513037900,32600,32600,32600,32600,0
20240812,153400,8513037900,32600,32600,32600,32600,0
20240812,153300,8513037900,32600,32600,32600,32600,0
20240812,153200,8513037900,32600,32600,32600,32600,0
20240812,153100,8513037900,32600,32600,32600,32600,0
20240812,153000,8513037900,32600,32600,32600,32600,8189
20240812,152900,8246076500,32650,32650,32650,32650,0
20240812,152800,8246076500,32650,32650,32650,32650,0
20240812,152700,8246076500,32650,32650,32650,32650,0
20240812,152600,8246076500,32650,32650,32650,32650,0
20240812,152500,8246076500,32650,32650,32650,32650,0
20240812,152400,8246076500,32650,32650,32650,32650,0
20240812,152300,8246076500,32650,32650,32650,32650,0
20240812,152200,8246076500,32650,32650,32650,32650,0
20240812,152100,8246076500,32650,32650,32650,32650,0
20240812,152000,8246076500,32650,32650,32650,32650,0
20240812,151900,8246076500,32650,32600,32650,32600,1230
20240812,151800,8205946150,32600,32600,32600,32600,4
20240812,151700,8205815750,32650,32650,32650,32600,356
20240812,151600,8194205950,32650,32650,32650,32600,55
20240812,151500,8192411300,32650,32650,32650,32600,1603
20240812,151400,8140083150,32650,32650,32650,32600,45
20240812,151300,8138615700,32600,32600,32650,32600,79
20240812,151200,8136038750,32650,32600,32650,32550,8526
20240812,151100,7858398300,32650,32650,32650,32600,33
20240812,151000,7857321650,32600,32600,32600,32550,416
20240812,150900,7843773450,32650,32600,32650,32600,214
20240812,150800,7836792400,32600,32650,32650,32600,1458
20240812,150700,7789261500,32650,32650,32650,32600,162
20240812,150600,7783977050,32650,32600,32650,32600,421
20240812,150500,7770242250,32600,32650,32650,32600,55
20240812,150400,7768448900,32650,32650,32650,32650,87
20240812,150300,7765608350,32650,32650,32650,32600,42
20240812,150200,7764238850,32650,32600,32650,32600,29
20240812,150100,7763292750,32650,32650,32650,32600,531
20240812,150000,7745975850,32650,32650,32700,32600,204
20240812,145900,7739315850,32650,32650,32700,32650,538
20240812,145800,7721748300,32650,32700,32750,32650,546
20240812,145700,7703899800,32650,32700,32700,32650,23
20240812,145600,7703148500,32650,32700,32700,32650,156
20240812,145500,7698048750,32600,32600,32650,32600,143
20240812,145400,7693383050,32650,32650,32650,32600,390
20240812,145300,7680650850,32650,32600,32650,32600,453
20240812,145200,7665879900,32600,32550,32600,32550,30
20240812,145100,7664903150,32600,32600,32600,32550,444
20240812,145000,7650440750,32600,32600,32600,32550,266
20240812,144900,7641771050,32550,32600,32600,32550,20
20240812,144800,7641120000,32600,32600,32600,32600,749
20240812,144700,7616702600,32600,32500,32600,32500,234
20240812,144600,7609085150,32550,32550,32600,32550,181
20240812,144500,7603193350,32550,32600,32600,32550,555
20240812,144400,7585121900,32600,32550,32600,32550,1158
20240812,144300,7547427500,32550,32600,32600,32550,1317
20240812,144200,7504557900,32600,32650,32650,32600,495
20240812,144100,7488396950,32600,32600,32600,32600,245
20240812,144000,7480409950,32650,32600,32650,32600,1142
20240812,143900,7443169700,32600,32600,32650,32550,404
20240812,143800,7429997600,32600,32600,32600,32550,54
20240812,143700,7428238000,32550,32600,32600,32550,3063
20240812,143600,7328534650,32600,32600,32600,32550,160
20240812,143500,7323319350,32600,32550,32650,32550,550
20240812,143400,7305400550,32600,32600,32600,32550,305
20240812,143300,7295468550,32600,32650,32650,32550,1876
20240812,143200,7234311650,32650,32650,32650,32600,176
20240812,143100,7228565450,32650,32650,32650,32600,309
20240812,143000,7218477400,32650,32650,32700,32650,1784
20240812,142900,7160227450,32700,32700,32700,32650,159
20240812,142800,7155030650,32700,32650,32700,32650,35
20240812,142700,7153887000,32700,32650,32700,32650,43
20240812,142600,7152481650,32700,32650,32700,32650,86
20240812,142500,7149669550,32650,32650,32700,32600,231
20240812,142400,7142131800,32650,32650,32650,32650,396
20240812,142300,7129202400,32650,32650,32650,32600,627
20240812,142200,7108756600,32650,32600,32650,32600,41
20240812,142100,7107419700,32650,32650,32650,32600,217
20240812,142000,7100339050,32600,32550,32600,32550,242
20240812,141900,7092456950,32600,32600,32600,32550,54
20240812,141800,7090697350,32600,32650,32650,32600,243
20240812,141700,7082771750,32650,32600,32700,32600,1144
20240812,141600,7045465450,32600,32550,32600,32500,1285
20240812,141500,7003640200,32500,32550,32600,32500,387
20240812,141400,6991048050,32600,32550,32700,32500,1697
20240812,141300,6935771700,32550,32650,32650,32550,179
20240812,141200,6929933150,32600,32600,32600,32550,139
20240812,141100,6925402550,32600,32600,32600,32550,36
20240812,141000,6924229750,32600,32600,32600,32550,320
20240812,140900,6913804500,32600,32550,32650,32550,118
20240812,140800,6909957750,32550,32550,32550,32500,1199
20240812,140700,6870935300,32500,32550,32550,32500,1300
20240812,140600,6828680700,32550,32500,32550,32500,536
20240812,140500,6811260200,32500,32550,32550,32500,3420
20240812,140400,6700109250,32550,32600,32600,32500,4799
20240812,140300,6543977650,32600,32600,32600,32550,47
20240812,140200,6542446250,32550,32550,32600,32550,108
20240812,140100,6538927200,32550,32600,32600,32550,25
20240812,140000,6538112950,32600,32600,32600,32550,197
20240812,135900,6531700200,32550,32600,32600,32550,104
20240812,135800,6528310650,32600,32600,32600,32550,305
20240812,135700,6518373400,32600,32600,32600,32550,188
20240812,135600,6512251800,32600,32650,32650,32550,1570
20240812,135500,6461070400,32650,32600,32650,32600,249
20240812,135400,6452950050,32600,32650,32650,32600,233
20240812,135300,6445349250,32700,32650,32700,32650,51
20240812,135200,6443684000,32700,32650,32700,32650,85
20240812,135100,6440908000,32600,32700,32700,32600,161
20240812,135000,6435651750,32700,32650,32700,32650,289
20240812,134900,6426215400,32700,32650,32700,32650,490
20240812,134800,6410216850,32600,32600,32650,32600,247
20240812,134700,6402160200,32600,32650,32650,32600,36
20240812,134600,6400985700,32650,32650,32650,32650,63
20240812,134500,6398928750,32650,32650,32650,32600,372
20240812,134400,6386799950,32650,32600,32650,32600,47
20240812,134300,6385266200,32650,32600,32650,32600,139
20240812,134200,6380727950,32600,32600,32650,32600,187
20240812,134100,6374630500,32650,32600,32650,32600,54
20240812,134000,6372869900,32600,32600,32650,32600,253
20240812,133900,6364619000,32650,32600,32650,32600,164
20240812,133800,6359272400,32650,32600,32650,32600,76
20240812,133700,6356794700,32600,32600,32600,32550,1431
20240812,133600,6310175650,32650,32600,32650,32600,176
20240812,133500,6304437450,32600,32650,32650,32600,349
20240812,133400,6293051950,32600,32650,32650,32600,19
20240812,133300,6292432400,32600,32650,32650,32550,198
20240812,133200,6285982650,32600,32600,32650,32550,437
20240812,133100,6271744950,32600,32600,32600,32600,21
20240812,133000,6271060350,32550,32600,32650,32550,452
20240812,132900,6256323950,32650,32650,32650,32600,310
20240812,132800,6246203150,32650,32600,32650,32550,918
20240812,132700,6216236200,32600,32600,32650,32600,1153
20240812,132600,6178645350,32600,32550,32600,32550,23
20240812,132500,6177896550,32600,32550,32600,32550,701
20240812,132400,6155078650,32600,32550,32600,32550,987
20240812,132300,6122948450,32550,32550,32550,32500,2716
20240812,132200,6034542700,32600,32600,32600,32600,4
20240812,132100,6034412300,32600,32550,32600,32550,610
20240812,132000,6014551650,32550,32550,32600,32550,485
20240812,131900,5998751750,32600,32600,32600,32550,58
20240812,131800,5996861100,32600,32600,32600,32550,216
20240812,131700,5989820350,32600,32600,32650,32550,1712
20240812,131600,5934076450,32600,32650,32650,32600,155
20240812,131500,5929015800,32600,32600,32650,32600,2064
20240812,131400,5861724850,32600,32650,32650,32600,1265
20240812,131300,5820465300,32650,32700,32700,32650,186
20240812,131200,5814388100,32650,32650,32700,32650,91
20240812,131100,5811416850,32650,32700,32700,32650,8
20240812,131000,5811155600,32650,32650,32700,32600,456
20240812,130900,5796272300,32650,32600,32650,32600,568
20240812,130800,5777727900,32650,32650,32650,32600,93
20240812,130700,5774691550,32650,32650,32650,32600,43
20240812,130600,5773288400,32650,32700,32700,32650,3405
20240812,130500,5662110400,32700,32700,32700,32650,1283
20240812,130400,5620167500,32700,32700,32750,32700,65
20240812,130300,5618039650,32750,32800,32800,32750,17
20240812,130200,5617482350,32750,32750,32750,32700,86
20240812,130100,5614666750,32750,32700,32750,32650,318
20240812,130000,5604278350,32700,32750,32750,32700,323
20240812,125900,5593712300,32750,32750,32750,32700,295
20240812,125800,5584061800,32700,32700,32750,32700,40
20240812,125700,5582753300,32700,32750,32750,32700,989
20240812,125600,5550410150,32700,32750,32750,32700,159
20240812,125500,5545210700,32700,32750,32750,32700,286
20240812,125400,5535857700,32750,32750,32750,32700,91
20240812,125300,5532878150,32750,32700,32750,32700,28
20240812,125200,5531961950,32700,32750,32750,32700,10
20240812,125100,5531634550,32750,32750,32750,32700,95
20240812,125000,5528524500,32750,32750,32750,32700,306
20240812,124900,5518518000,32700,32750,32750,32700,96
20240812,124800,5515374800,32700,32750,32750,32700,18
20240812,124700,5514786150,32750,32750,32750,32750,7
20240812,124600,5514556900,32750,32700,32800,32700,64
20240812,124500,5512458200,32700,32750,32750,32700,267
20240812,124400,5503717200,32800,32800,32800,32800,4
20240812,124300,5503586000,32800,32750,32800,32750,116
20240812,124200,5499783050,32750,32700,32750,32700,104
20240812,124100,5496377100,32700,32650,32750,32650,33
20240812,124000,5495297850,32650,32750,32750,32650,257
20240812,123900,5486896050,32750,32750,32750,32750,124
20240812,123800,5482835050,32750,32750,32750,32700,100
20240812,123700,5479560900,32700,32700,32700,32700,16
20240812,123600,5479037700,32750,32750,32750,32700,10
20240812,123500,5478710400,32750,32700,32750,32700,344
20240812,123400,5467458350,32700,32650,32700,32650,79
20240812,123300,5464875850,32650,32650,32700,32650,1153
20240812,123200,5427173300,32700,32650,32700,32650,26
20240812,123100,5426323800,32650,32650,32700,32650,227
20240812,123000,5418908250,32650,32750,32750,32650,612
20240812,122900,5398893400,32800,32750,32800,32750,31
20240812,122800,5397878050,32700,32800,32800,32700,706
20240812,122700,5374789900,32800,32800,32800,32750,147
20240812,122600,5369971600,32700,32650,32700,32650,18
20240812,122500,5369383700,32700,32750,32750,32650,504
20240812,122400,5352904550,32750,32700,32750,32650,100
20240812,122300,5349634950,32700,32700,32700,32700,148
20240812,122200,5344795350,32700,32700,32700,32650,190
20240812,122100,5338582500,32700,32700,32700,32650,63
20240812,122000,5336523200,32700,32700,32700,32650,1513
20240812,121900,5287117550,32650,32700,32700,32650,4388
20240812,121800,5143684500,32750,32750,32750,32700,226
20240812,121700,5136294050,32750,32750,32750,32750,72
20240812,121600,5133936050,32750,32750,32750,32700,220
20240812,121500,5126731750,32750,32750,32800,32750,719
20240812,121400,5103181450,32750,32800,32800,32750,558
20240812,121300,5084880000,32800,32800,32800,32750,263
20240812,121200,5076254400,32750,32800,32800,32750,4
20240812,121100,5076123350,32800,32800,32800,32750,107
20240812,121000,5072614550,32750,32750,32800,32750,182
20240812,120900,5066653950,32800,32800,32800,32800,1
20240812,120800,5066621150,32800,32750,32800,32750,80
20240812,120700,5063997900,32750,32800,32800,32750,6
20240812,120600,5063801300,32800,32800,32800,32800,71
20240812,120500,5061472500,32800,32750,32800,32750,650
20240812,120400,5040183250,32750,32900,32900,32750,1177
20240812,120300,5001626500,32850,32800,32850,32800,63
20240812,120200,4999557150,32850,32850,32850,32800,227
20240812,120100,4992105200,32800,32850,32850,32800,25
20240812,120000,4991284000,32850,32850,32850,32800,103
20240812,115900,4987900600,32800,32800,32800,32800,109
20240812,115800,4984325400,32850,32800,32850,32800,4
20240812,115700,4984194100,32850,32800,32850,32750,1011
20240812,115600,4951068350,32800,32800,32800,32800,133
20240812,115500,4946705950,32800,32750,32850,32750,4
20240812,115400,4946574700,32850,32850,32850,32850,6
20240812,115300,4946377600,32750,32850,32850,32750,65
20240812,115200,4944243450,32850,32800,32850,32800,52
20240812,115100,4942535300,32800,32800,32850,32700,2015
20240812,115000,4876494700,32850,32850,32850,32850,34
20240812,114900,4875377800,32850,32800,32850,32800,243
20240812,114800,4867406450,32750,32750,32750,32750,12
20240812,114700,4867013450,32750,32800,32850,32750,256
20240812,114600,4858625400,32750,32800,32800,32750,3006
20240812,114500,4760119500,32800,32850,32850,32800,98
20240812,114400,4756900600,32850,32850,32900,32850,713
20240812,114300,4733474500,32850,32850,32850,32850,10
20240812,114200,4733146000,32850,32800,32850,32800,11
20240812,114100,4732785150,32800,32800,32850,32750,187
20240812,114000,4726653200,32800,32800,32800,32800,892
20240812,113900,4697395600,32850,32850,32900,32850,262
20240812,113800,4688788750,32900,32900,32900,32900,139
20240812,113700,4684215650,32900,32900,32900,32900,202
20240812,113600,4677569850,32850,32900,32900,32850,114
20240812,113500,4673819500,32900,32900,32900,32900,3
20240812,113400,4673720800,32850,32900,32900,32850,10
20240812,113300,4673391900,32800,32800,32800,32800,15
20240812,113200,4672899900,32900,32900,32900,32800,2344
20240812,113100,4595964500,32950,32900,32950,32900,282
20240812,113000,4586673100,32950,32900,32950,32900,709
20240812,112900,4563346950,32850,32900,32900,32850,4
20240812,112800,4563215450,32850,32900,32900,32850,136
20240812,112700,4558744050,32900,32900,32900,32850,247
20240812,112600,4550617800,32850,32850,32850,32850,0
20240812,112500,4550617800,32850,32800,32850,32800,38
20240812,112400,4549370600,32850,32850,32950,32800,315
20240812,112300,4539006950,32850,32850,32850,32850,11
20240812,112200,4538645600,32850,32850,32850,32800,60
20240812,112100,4536674650,32850,32800,32850,32800,2404
20240812,112000,4457819200,32800,32800,32800,32750,155
20240812,111900,4452735300,32750,32750,32750,32750,371
20240812,111800,4440585050,32750,32750,32800,32750,744
20240812,111700,4416196950,32750,32800,32800,32750,336
20240812,111600,4405188800,32800,32800,32800,32800,50
20240812,111500,4403548800,32800,32750,32800,32750,400
20240812,111400,4390430100,32800,32800,32800,32800,145
20240812,111300,4385674100,32800,32800,32800,32750,1016
20240812,111200,4352349400,32800,32800,32800,32750,222
20240812,111100,4345076000,32800,32750,32800,32750,91
20240812,111000,4342091700,32800,32800,32800,32750,58
20240812,110900,4340189350,32800,32700,32800,32700,61
20240812,110800,4338191800,32700,32700,32750,32700,225
20240812,110700,4330833600,32700,32750,32750,32700,385
20240812,110600,4318238300,32750,32700,32750,32700,96
20240812,110500,4315094650,32700,32700,32700,32700,138
20240812,110400,4310582050,32700,32750,32750,32700,1126
20240812,110300,4273755550,32750,32700,32750,32700,130
20240812,110200,4269502000,32700,32700,32750,32700,26
20240812,110100,4268651450,32700,32750,32750,32650,3790
20240812,110000,4144841000,32800,32850,32850,32750,1927
20240812,105900,4081683300,32850,32850,32850,32850,84
20240812,105800,4078923900,32800,32850,32850,32800,61
20240812,105700,4076920450,32850,32800,32850,32800,7
20240812,105600,4076690800,32800,32850,32850,32800,52
20240812,105500,4074982700,32800,32800,32850,32800,122
20240812,105400,4070977050,32800,32800,32800,32800,618
20240812,105300,4050706650,32800,32800,32800,32750,174
20240812,105200,4045002500,32750,32800,32800,32750,2189
20240812,105100,3973308300,32800,32800,32800,32750,22
20240812,105000,3972587100,32800,32800,32800,32800,90
20240812,104900,3969635100,32750,32800,32800,32750,687
20240812,104800,3947126750,32750,32750,32800,32750,557
20240812,104700,3928859750,32850,32800,32850,32750,514
20240812,104600,3912003500,32800,32850,32850,32800,1738
20240812,104500,3854996750,32850,32900,32900,32850,731
20240812,104400,3830983200,32900,32900,32900,32850,89
20240812,104300,3828055800,32900,32900,32900,32900,1086
20240812,104200,3792326400,32900,32950,32950,32900,97
20240812,104100,3789130700,33000,32950,33000,32900,145
20240812,104000,3784355800,32900,32950,32950,32900,1753
20240812,103900,3726672200,32950,33050,33050,32950,1057
20240812,103800,3691792650,33050,33000,33050,33000,162
20240812,103700,3686439100,33000,33100,33100,33000,788
20240812,103600,3660415150,33050,33000,33050,32900,1209
20240812,103500,3620572100,32950,32950,33000,32950,582
20240812,103400,3601395100,32950,33050,33100,32950,1240
20240812,103300,3560472850,33100,33100,33100,33100,10
20240812,103200,3560141850,33100,33050,33100,33000,602
20240812,103100,3540246200,33050,33050,33100,33050,1017
20240812,103000,3506631500,33050,33100,33100,33050,917
20240812,102900,3476310150,33100,33000,33100,33000,139
20240812,102800,3471717500,33050,33000,33050,32950,2712
20240812,102700,3382263600,33000,33150,33150,33000,1763
20240812,102600,3323968050,33100,33100,33150,33100,1111
20240812,102500,3287179050,33100,33100,33100,33050,927
20240812,102400,3256498050,33100,33100,33100,33100,4
20240812,102300,3256365650,33050,33100,33100,33050,196
20240812,102200,3249880750,33100,33150,33150,33100,1344
20240812,102100,3205394150,33100,33150,33150,33100,49
20240812,102000,3203769950,33100,33150,33150,33100,334
20240812,101900,3192703400,33100,33150,33150,33100,94
20240812,101800,3189587350,33100,33100,33150,33100,560
20240812,101700,3171047450,33150,33100,33150,33100,271
20240812,101600,3162072000,33150,33150,33150,33100,214
20240812,101500,3154985500,33150,33150,33150,33150,374
20240812,101400,3142587400,33150,33150,33150,33100,326
20240812,101300,3131785500,33100,33100,33150,33100,249
20240812,101200,3123540200,33150,33100,33150,33050,306
20240812,101100,3113411400,33100,33100,33100,33050,44
20240812,101000,3111955050,33100,33100,33100,33050,434
20240812,100900,3097590000,33100,33100,33100,33050,711
20240812,100800,3074060900,33100,33100,33150,33050,655
20240812,100700,3052380350,33100,33100,33100,33050,1367
20240812,100600,3007157650,33050,33050,33100,33050,350
20240812,100500,2995590050,33050,33050,33050,33050,11
20240812,100400,2995226500,33050,33050,33050,33000,203
20240812,100300,2988517400,33050,33150,33150,33050,3480
20240812,100200,2873325950,33150,33200,33200,33150,43
20240812,100100,2871898400,33150,33200,33200,33150,781
20240812,100000,2845973800,33250,33400,33400,33250,1060
20240812,095900,2810669200,33350,33450,33450,33350,343
20240812,095800,2799210150,33450,33400,33450,33400,481
20240812,095700,2783134950,33400,33350,33400,33350,654
20240812,095600,2761316450,33400,33450,33450,33350,854
20240812,095500,2732776950,33450,33400,33450,33400,735
20240812,095400,2708210450,33450,33450,33450,33400,267
20240812,095300,2699285000,33450,33450,33500,33450,1380
20240812,095200,2653085400,33350,33400,33500,33350,5810
20240812,095100,2458748650,33450,33450,33450,33400,2321
20240812,095000,2381114250,33450,33300,33450,33300,3338
20240812,094900,2269610250,33300,33400,33400,33300,1481
20240812,094800,2220237200,33350,33350,33400,33300,773
20240812,094700,2194462450,33350,33300,33350,33250,317
20240812,094600,2183898200,33300,33350,33350,33300,1334
20240812,094500,2139463500,33350,33350,33350,33300,590
20240812,094400,2119787150,33350,33250,33350,33250,633
20240812,094300,2098718000,33250,33300,33300,33250,1752
20240812,094200,2040438700,33300,33300,33300,33250,308
20240812,094100,2030182350,33300,33300,33350,33300,783
20240812,094000,2004101250,33300,33450,33450,33300,2841
20240812,093900,1909404500,33400,33300,33450,33250,6462
20240812,093800,1693729600,33300,33200,33300,33150,1431
20240812,093700,1646166900,33200,33200,33200,33150,1045
20240812,093600,1611473700,33200,33150,33200,33150,889
20240812,093500,1581991800,33150,33200,33200,33150,389
20240812,093400,1569093250,33200,33200,33250,33200,433
20240812,093300,1554716950,33200,33150,33200,33100,405
20240812,093200,1541288400,33100,33150,33200,33100,263
20240812,093100,1532569700,33150,33150,33200,33150,2811
20240812,093000,1439347550,33200,33200,33200,33150,207
20240812,092900,1432475200,33200,33300,33300,33200,985
20240812,092800,1399696250,33250,33250,33250,33200,504
20240812,092700,1382949500,33200,33350,33350,33200,2594
20240812,092600,1296759050,33350,33250,33350,33200,2981
20240812,092500,1197592850,33250,33250,33250,33200,508
20240812,092400,1180702250,33200,33200,33200,33150,1006
20240812,092300,1147312150,33200,33150,33200,33150,1300
20240812,092200,1104156000,33200,33100,33200,33100,1232
20240812,092100,1063326350,33100,33100,33150,33050,2155
20240812,092000,991960050,33100,33050,33100,33000,3806
20240812,091900,866070700,33050,33100,33150,33000,1327
20240812,091800,822131200,33100,33150,33150,33100,1426
20240812,091700,774921350,33150,33100,33150,33050,1768
20240812,091600,716390850,33150,33150,33150,33100,507
20240812,091500,699596300,33150,33100,33150,33050,627
20240812,091400,678841800,33050,33050,33200,33050,439
20240812,091300,664302100,33150,33100,33200,33050,1379
20240812,091200,618639350,33100,33000,33100,33000,1333
20240812,091100,574579700,33000,32950,33150,32950,1572
20240812,091000,522599800,32900,32800,33050,32800,3035
20240812,090900,422689950,32800,32800,32850,32750,883
20240812,090800,393726600,32800,32700,32800,32650,1437
20240812,090700,346713200,32600,32750,32750,32600,1802
20240812,090600,287811100,32750,32800,32800,32700,261
20240812,090500,279263500,32750,32650,32850,32650,1563
20240812,090400,228064900,32700,32850,32850,32650,1877
20240812,090300,166514050,32850,32600,32850,32550,1403
20240812,090200,120572850,32600,32600,32650,32500,1446
20240812,090100,73490150,32600,32600,32700,32550,773
20240812,090000,48284250,32700,32600,32700,32600,1481