KissMeData/005290/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,184400,5440447000,31600,31600,31600,31600,4154
20240827,184300,5440447000,31600,31600,31600,31600,0
20240827,184200,5440447000,31600,31600,31600,31600,0
20240827,184100,5440447000,31600,31600,31600,31600,0
20240827,184000,5440447000,31600,31600,31600,31600,0
20240827,183900,5440447000,31600,31600,31600,31600,0
20240827,183800,5440447000,31600,31600,31600,31600,0
20240827,183700,5440447000,31600,31600,31600,31600,0
20240827,183600,5440447000,31600,31600,31600,31600,0
20240827,183500,5440447000,31600,31600,31600,31600,0
20240827,183400,5440447000,31600,31600,31600,31600,0
20240827,183300,5440447000,31600,31600,31600,31600,0
20240827,183200,5440447000,31600,31600,31600,31600,0
20240827,183100,5440447000,31600,31600,31600,31600,0
20240827,183000,5440447000,31600,31600,31600,31600,0
20240827,182900,5440447000,31600,31600,31600,31600,0
20240827,182800,5440447000,31600,31600,31600,31600,0
20240827,182700,5440447000,31600,31600,31600,31600,0
20240827,182600,5440447000,31600,31600,31600,31600,0
20240827,182500,5440447000,31600,31600,31600,31600,0
20240827,182400,5440447000,31600,31600,31600,31600,0
20240827,182300,5440447000,31600,31600,31600,31600,0
20240827,182200,5440447000,31600,31600,31600,31600,0
20240827,182100,5440447000,31600,31600,31600,31600,0
20240827,182000,5440447000,31600,31600,31600,31600,0
20240827,181900,5440447000,31600,31600,31600,31600,0
20240827,181800,5440447000,31600,31600,31600,31600,0
20240827,181700,5440447000,31600,31600,31600,31600,0
20240827,181600,5440447000,31600,31600,31600,31600,0
20240827,181500,5440447000,31600,31600,31600,31600,0
20240827,181400,5440447000,31600,31600,31600,31600,4154
20240827,181300,5440447000,31600,31600,31600,31600,0
20240827,181200,5440447000,31600,31600,31600,31600,0
20240827,181100,5440447000,31600,31600,31600,31600,0
20240827,181000,5440447000,31600,31600,31600,31600,0
20240827,180900,5440447000,31600,31600,31600,31600,0
20240827,180800,5440447000,31600,31600,31600,31600,0
20240827,180700,5440447000,31600,31600,31600,31600,0
20240827,180600,5440447000,31600,31600,31600,31600,0
20240827,180500,5440447000,31600,31600,31600,31600,0
20240827,180400,5440447000,31600,31600,31600,31600,0
20240827,180300,5440447000,31600,31600,31600,31600,0
20240827,180200,5440447000,31600,31600,31600,31600,0
20240827,180100,5440447000,31600,31600,31600,31600,0
20240827,180000,5440447000,31600,31600,31600,31600,0
20240827,175900,5440447000,31600,31600,31600,31600,0
20240827,175800,5440447000,31600,31600,31600,31600,0
20240827,175700,5440447000,31600,31600,31600,31600,0
20240827,175600,5440447000,31600,31600,31600,31600,0
20240827,175500,5440447000,31600,31600,31600,31600,0
20240827,175400,5440447000,31600,31600,31600,31600,0
20240827,175300,5440447000,31600,31600,31600,31600,0
20240827,175200,5440447000,31600,31600,31600,31600,0
20240827,175100,5440447000,31600,31600,31600,31600,0
20240827,175000,5440447000,31600,31600,31600,31600,0
20240827,174900,5440447000,31600,31600,31600,31600,0
20240827,174800,5440447000,31600,31600,31600,31600,0
20240827,174700,5440447000,31600,31600,31600,31600,0
20240827,174600,5440447000,31600,31600,31600,31600,0
20240827,174500,5440447000,31600,31600,31600,31600,0
20240827,174400,5440447000,31600,31600,31600,31600,4154
20240827,174300,5440447000,31600,31600,31600,31600,0
20240827,174200,5440447000,31600,31600,31600,31600,0
20240827,174100,5440447000,31600,31600,31600,31600,0
20240827,174000,5440447000,31600,31600,31600,31600,0
20240827,173900,5440447000,31600,31600,31600,31600,0
20240827,173800,5440447000,31600,31600,31600,31600,0
20240827,173700,5440447000,31600,31600,31600,31600,0
20240827,173600,5440447000,31600,31600,31600,31600,0
20240827,173500,5440447000,31600,31600,31600,31600,0
20240827,173400,5440447000,31600,31600,31600,31600,0
20240827,173300,5440447000,31600,31600,31600,31600,0
20240827,173200,5440447000,31600,31600,31600,31600,0
20240827,173100,5440447000,31600,31600,31600,31600,0
20240827,173000,5440447000,31600,31600,31600,31600,0
20240827,172900,5440447000,31600,31600,31600,31600,0
20240827,172800,5440447000,31600,31600,31600,31600,0
20240827,172700,5440447000,31600,31600,31600,31600,0
20240827,172600,5440447000,31600,31600,31600,31600,0
20240827,172500,5440447000,31600,31600,31600,31600,0
20240827,172400,5440447000,31600,31600,31600,31600,0
20240827,172300,5440447000,31600,31600,31600,31600,0
20240827,172200,5440447000,31600,31600,31600,31600,0
20240827,172100,5440447000,31600,31600,31600,31600,0
20240827,172000,5440447000,31600,31600,31600,31600,0
20240827,171900,5440447000,31600,31600,31600,31600,0
20240827,171800,5440447000,31600,31600,31600,31600,0
20240827,171700,5440447000,31600,31600,31600,31600,0
20240827,171600,5440447000,31600,31600,31600,31600,0
20240827,171500,5440447000,31600,31600,31600,31600,0
20240827,171400,5440447000,31600,31600,31600,31600,4154
20240827,171300,5440447000,31600,31600,31600,31600,0
20240827,171200,5440447000,31600,31600,31600,31600,0
20240827,171100,5440447000,31600,31600,31600,31600,0
20240827,171000,5440447000,31600,31600,31600,31600,0
20240827,170900,5440447000,31600,31600,31600,31600,0
20240827,170800,5440447000,31600,31600,31600,31600,0
20240827,170700,5440447000,31600,31600,31600,31600,0
20240827,170600,5440447000,31600,31600,31600,31600,0
20240827,170500,5440447000,31600,31600,31600,31600,0
20240827,170400,5440447000,31600,31600,31600,31600,0
20240827,170300,5440447000,31600,31600,31600,31600,0
20240827,170200,5440447000,31600,31600,31600,31600,0
20240827,170100,5440447000,31600,31600,31600,31600,0
20240827,170000,5440447000,31600,31600,31600,31600,0
20240827,165900,5440447000,31600,31600,31600,31600,0
20240827,165800,5440447000,31600,31600,31600,31600,0
20240827,165700,5440447000,31600,31600,31600,31600,0
20240827,165600,5440447000,31600,31600,31600,31600,0
20240827,165500,5440447000,31600,31600,31600,31600,0
20240827,165400,5440447000,31600,31600,31600,31600,0
20240827,165300,5440447000,31600,31600,31600,31600,0
20240827,165200,5440447000,31600,31600,31600,31600,0
20240827,165100,5440447000,31600,31600,31600,31600,0
20240827,165000,5440447000,31600,31600,31600,31600,0
20240827,164900,5440447000,31600,31600,31600,31600,0
20240827,164800,5440447000,31600,31600,31600,31600,0
20240827,164700,5440447000,31600,31600,31600,31600,0
20240827,164600,5440447000,31600,31600,31600,31600,0
20240827,164500,5440447000,31600,31600,31600,31600,0
20240827,164400,5440447000,31600,31600,31600,31600,4154
20240827,164300,5440447000,31600,31600,31600,31600,0
20240827,164200,5440447000,31600,31600,31600,31600,0
20240827,164100,5440447000,31600,31600,31600,31600,0
20240827,164000,5440447000,31600,31600,31600,31600,0
20240827,163900,5440447000,31600,31600,31600,31600,0
20240827,163800,5440447000,31600,31600,31600,31600,0
20240827,163700,5440447000,31600,31600,31600,31600,0
20240827,163600,5440447000,31600,31600,31600,31600,0
20240827,163500,5440447000,31600,31600,31600,31600,0
20240827,163400,5440447000,31600,31600,31600,31600,0
20240827,163300,5440447000,31600,31600,31600,31600,0
20240827,163200,5440447000,31600,31600,31600,31600,0
20240827,163100,5440447000,31600,31600,31600,31600,0
20240827,163000,5440447000,31600,31600,31600,31600,0
20240827,162900,5440447000,31600,31600,31600,31600,0
20240827,162800,5440447000,31600,31600,31600,31600,0
20240827,162700,5440447000,31600,31600,31600,31600,0
20240827,162600,5440447000,31600,31600,31600,31600,0
20240827,162500,5440447000,31600,31600,31600,31600,0
20240827,162400,5440447000,31600,31600,31600,31600,0
20240827,162300,5440447000,31600,31600,31600,31600,0
20240827,162200,5440447000,31600,31600,31600,31600,0
20240827,162100,5440447000,31600,31600,31600,31600,0
20240827,162000,5440447000,31600,31600,31600,31600,0
20240827,161900,5440447000,31600,31600,31600,31600,0
20240827,161800,5440447000,31600,31600,31600,31600,0
20240827,161700,5440447000,31600,31600,31600,31600,0
20240827,161600,5440447000,31600,31600,31600,31600,0
20240827,161500,5440447000,31600,31600,31600,31600,0
20240827,161400,5440447000,31600,31600,31600,31600,4154
20240827,161300,5440447000,31600,31600,31600,31600,0
20240827,161200,5440447000,31600,31600,31600,31600,0
20240827,161100,5440447000,31600,31600,31600,31600,0
20240827,161000,5440447000,31600,31600,31600,31600,0
20240827,160900,5440447000,31600,31600,31600,31600,0
20240827,160800,5440447000,31600,31600,31600,31600,0
20240827,160700,5440447000,31600,31600,31600,31600,0
20240827,160600,5440447000,31600,31600,31600,31600,0
20240827,160500,5440447000,31600,31600,31600,31600,0
20240827,160400,5440447000,31600,31600,31600,31600,0
20240827,160300,5440447000,31600,31600,31600,31600,0
20240827,160200,5440447000,31600,31600,31600,31600,0
20240827,160100,5440447000,31600,31600,31600,31600,0
20240827,160000,5440447000,31600,31600,31600,31600,0
20240827,155900,5440447000,31600,31600,31600,31600,0
20240827,155800,5440447000,31600,31600,31600,31600,0
20240827,155700,5440447000,31600,31600,31600,31600,0
20240827,155600,5440447000,31600,31600,31600,31600,0
20240827,155500,5440447000,31600,31600,31600,31600,0
20240827,155400,5440447000,31600,31600,31600,31600,0
20240827,155300,5440447000,31600,31600,31600,31600,0
20240827,155200,5440447000,31600,31600,31600,31600,0
20240827,155100,5440447000,31600,31600,31600,31600,0
20240827,155000,5440447000,31600,31600,31600,31600,0
20240827,154900,5440447000,31600,31600,31600,31600,0
20240827,154800,5440447000,31600,31600,31600,31600,0
20240827,154700,5440447000,31600,31600,31600,31600,0
20240827,154600,5440447000,31600,31600,31600,31600,0
20240827,154500,5440447000,31600,31600,31600,31600,0
20240827,154400,5440447000,31600,31600,31600,31600,4154
20240827,154300,5440447000,31600,31600,31600,31600,0
20240827,154200,5440447000,31600,31600,31600,31600,0
20240827,154100,5440447000,31600,31600,31600,31600,0
20240827,154000,5440447000,31600,31600,31600,31600,0
20240827,153900,5440447000,31600,31600,31600,31600,0
20240827,153800,5440447000,31600,31600,31600,31600,0
20240827,153700,5440447000,31600,31600,31600,31600,0
20240827,153600,5440447000,31600,31600,31600,31600,0
20240827,153500,5440447000,31600,31600,31600,31600,0
20240827,153400,5440447000,31600,31600,31600,31600,0
20240827,153300,5440447000,31600,31600,31600,31600,0
20240827,153200,5440447000,31600,31600,31600,31600,0
20240827,153100,5440447000,31600,31600,31600,31600,0
20240827,153000,5440447000,31600,31600,31600,31600,4154
20240827,152900,5309180600,31550,31550,31550,31550,0
20240827,152800,5309180600,31550,31550,31550,31550,0
20240827,152700,5309180600,31550,31550,31550,31550,0
20240827,152600,5309180600,31550,31550,31550,31550,0
20240827,152500,5309180600,31550,31550,31550,31550,0
20240827,152400,5309180600,31550,31550,31550,31550,0
20240827,152300,5309180600,31550,31550,31550,31550,0
20240827,152200,5309180600,31550,31550,31550,31550,0
20240827,152100,5309180600,31550,31550,31550,31550,0
20240827,152000,5309180600,31550,31550,31550,31550,0
20240827,151900,5309180600,31550,31500,31550,31500,1269
20240827,151800,5269187550,31500,31500,31550,31500,909
20240827,151700,5240550400,31500,31500,31500,31500,631
20240827,151600,5220673900,31500,31500,31500,31500,268
20240827,151500,5212231900,31500,31500,31550,31500,76
20240827,151400,5209837700,31500,31500,31550,31500,301
20240827,151300,5200355150,31500,31500,31550,31500,186
20240827,151200,5194496100,31550,31550,31550,31500,218
20240827,151100,5187619550,31500,31500,31550,31500,259
20240827,151000,5179456400,31500,31500,31500,31500,111
20240827,150900,5175959900,31500,31500,31500,31500,2404
20240827,150800,5100233900,31500,31500,31550,31500,219
20240827,150700,5093332450,31550,31550,31550,31500,736
20240827,150600,5070139550,31550,31500,31550,31500,84
20240827,150500,5067492700,31550,31550,31550,31500,188
20240827,150400,5061565250,31550,31550,31600,31550,72
20240827,150300,5059293600,31550,31550,31550,31550,205
20240827,150200,5052825850,31550,31550,31550,31500,248
20240827,150100,5045004750,31550,31550,31550,31500,1046
20240827,150000,5012004050,31600,31600,31600,31550,123
20240827,145900,5008123000,31550,31550,31550,31550,141
20240827,145800,5003674450,31550,31550,31600,31550,251
20240827,145700,4995752400,31500,31500,31600,31500,1401
20240827,145600,4951556650,31500,31500,31500,31500,658
20240827,145500,4930829650,31500,31500,31500,31500,66
20240827,145400,4928750650,31500,31500,31550,31500,402
20240827,145300,4916084350,31500,31500,31500,31500,1118
20240827,145200,4880867350,31500,31500,31500,31500,108
20240827,145100,4877465350,31500,31500,31550,31500,61
20240827,145000,4875543750,31500,31500,31500,31500,326
20240827,144900,4865274750,31500,31550,31550,31500,416
20240827,144800,4852169650,31500,31500,31550,31500,21
20240827,144700,4851508050,31550,31500,31550,31500,384
20240827,144600,4839411900,31500,31500,31500,31500,33
20240827,144500,4838372400,31500,31500,31500,31500,36
20240827,144400,4837238400,31500,31500,31500,31500,449
20240827,144300,4823094900,31500,31550,31550,31500,718
20240827,144200,4800475200,31500,31500,31500,31500,46
20240827,144100,4799026200,31500,31500,31550,31500,185
20240827,144000,4793196950,31550,31550,31550,31500,112
20240827,143900,4789666250,31550,31550,31550,31500,134
20240827,143800,4785443450,31500,31500,31550,31500,183
20240827,143700,4779677400,31550,31500,31550,31500,61
20240827,143600,4777755850,31500,31550,31550,31500,143
20240827,143500,4773248550,31550,31550,31550,31550,143
20240827,143400,4768736900,31600,31550,31600,31500,265
20240827,143300,4760383350,31500,31600,31600,31500,105
20240827,143200,4757073900,31600,31550,31600,31500,223
20240827,143100,4750039450,31550,31550,31600,31550,38
20240827,143000,4748840450,31550,31600,31600,31550,264
20240827,142900,4740510950,31550,31550,31600,31550,277
20240827,142800,4731769650,31550,31500,31550,31500,900
20240827,142700,4703378200,31500,31500,31550,31500,86
20240827,142600,4700668450,31500,31500,31550,31500,218
20240827,142500,4693800200,31500,31500,31550,31500,50
20240827,142400,4692225150,31500,31500,31500,31500,35
20240827,142300,4691122650,31500,31500,31500,31500,176
20240827,142200,4685578650,31550,31500,31550,31500,202
20240827,142100,4679209050,31500,31500,31500,31500,34
20240827,142000,4678138050,31500,31500,31550,31500,1429
20240827,141900,4633119750,31500,31500,31500,31500,29
20240827,141800,4632206250,31500,31550,31550,31500,45
20240827,141700,4630787200,31500,31500,31550,31500,225
20240827,141600,4623699200,31550,31500,31550,31500,141
20240827,141500,4619251500,31500,31550,31550,31500,417
20240827,141400,4606096000,31550,31550,31600,31550,1578
20240827,141300,4556304450,31600,31600,31600,31550,262
20240827,141200,4548028100,31600,31600,31600,31550,389
20240827,141100,4535746400,31600,31500,31600,31450,1983
20240827,141000,4473184950,31550,31500,31550,31500,66
20240827,140900,4471105850,31500,31500,31550,31500,1112
20240827,140800,4436077700,31550,31500,31550,31500,170
20240827,140700,4430722600,31550,31500,31550,31500,937
20240827,140600,4401170200,31550,31450,31550,31450,937
20240827,140500,4371655350,31450,31450,31500,31450,141
20240827,140400,4367220800,31500,31500,31500,31450,84
20240827,140300,4364575500,31500,31500,31500,31450,495
20240827,140200,4349002350,31500,31500,31500,31450,222
20240827,140100,4342009450,31500,31450,31500,31450,566
20240827,140000,4324181150,31500,31450,31500,31400,2343
20240827,135900,4250485850,31400,31400,31450,31400,231
20240827,135800,4243230400,31450,31400,31450,31400,204
20240827,135700,4236822800,31450,31400,31450,31400,58
20240827,135600,4235001550,31400,31400,31450,31400,299
20240827,135500,4225610500,31400,31400,31400,31400,44
20240827,135400,4224228900,31400,31400,31400,31400,50
20240827,135300,4222658900,31400,31400,31400,31400,243
20240827,135200,4215028700,31400,31450,31450,31400,275
20240827,135100,4206382150,31400,31400,31400,31400,105
20240827,135000,4203085150,31400,31400,31450,31400,408
20240827,134900,4190273300,31450,31400,31450,31400,325
20240827,134800,4180067750,31400,31400,31400,31400,0
20240827,134700,4180067750,31400,31400,31400,31400,303
20240827,134600,4170553550,31450,31400,31450,31400,24
20240827,134500,4169799450,31400,31400,31400,31400,1270
20240827,134400,4129921450,31400,31400,31450,31400,319
20240827,134300,4119899500,31400,31400,31450,31400,74
20240827,134200,4117575800,31400,31400,31400,31400,0
20240827,134100,4117575800,31400,31400,31400,31400,238
20240827,134000,4110102600,31400,31400,31400,31400,183
20240827,133900,4104356400,31400,31400,31400,31400,125
20240827,133800,4100431400,31400,31350,31400,31350,216
20240827,133700,4093654900,31400,31400,31400,31400,264
20240827,133600,4085365300,31400,31350,31400,31350,73
20240827,133500,4083074150,31350,31350,31450,31350,324
20240827,133400,4072910400,31350,31350,31350,31350,14
20240827,133300,4072471500,31400,31400,31400,31400,311
20240827,133200,4062706100,31400,31400,31450,31400,599
20240827,133100,4043897300,31400,31400,31400,31400,43
20240827,133000,4042547100,31400,31400,31400,31400,271
20240827,132900,4034037700,31400,31400,31450,31400,195
20240827,132800,4027914400,31450,31450,31450,31400,1191
20240827,132700,3990516100,31400,31400,31400,31400,62
20240827,132600,3988569300,31400,31400,31400,31350,379
20240827,132500,3976669200,31400,31400,31400,31400,44
20240827,132400,3975287600,31400,31400,31400,31400,305
20240827,132300,3965710600,31400,31400,31450,31400,257
20240827,132200,3957640750,31400,31400,31450,31400,242
20240827,132100,3950041800,31400,31400,31400,31400,78
20240827,132000,3947592600,31400,31400,31400,31400,368
20240827,131900,3936037400,31400,31400,31400,31400,117
20240827,131800,3932363600,31450,31450,31450,31450,107
20240827,131700,3928998450,31400,31400,31450,31400,745
20240827,131600,3905603850,31450,31400,31450,31400,19
20240827,131500,3905007050,31450,31450,31450,31450,168
20240827,131400,3899723450,31450,31400,31450,31400,469
20240827,131300,3884978550,31450,31450,31500,31400,3904
20240827,131200,3762194750,31400,31400,31400,31400,0
20240827,131100,3762194750,31400,31400,31400,31400,239
20240827,131000,3754690150,31450,31400,31450,31400,234
20240827,130900,3747335500,31400,31400,31400,31400,108
20240827,130800,3743944300,31400,31400,31450,31400,183
20240827,130700,3738197750,31450,31450,31500,31400,662
20240827,130600,3717385450,31450,31500,31500,31450,298
20240827,130500,3708010200,31450,31450,31500,31450,210
20240827,130400,3701404550,31450,31450,31450,31450,29
20240827,130300,3700492500,31500,31500,31500,31500,185
20240827,130200,3694665000,31500,31500,31500,31500,223
20240827,130100,3687640500,31550,31500,31550,31500,74
20240827,130000,3685308000,31550,31500,31550,31500,84
20240827,125900,3682661900,31500,31500,31500,31500,280
20240827,125800,3673841900,31500,31500,31500,31500,76
20240827,125700,3671447900,31500,31500,31550,31500,227
20240827,125600,3664290450,31550,31450,31550,31450,240
20240827,125500,3656735550,31450,31450,31500,31450,119
20240827,125400,3652990950,31450,31450,31450,31450,14
20240827,125300,3652550650,31450,31500,31550,31450,1376
20240827,125200,3609212550,31500,31550,31550,31500,92
20240827,125100,3606312150,31550,31500,31550,31500,49
20240827,125000,3604767950,31550,31550,31550,31500,189
20240827,124900,3598811800,31550,31600,31600,31550,23
20240827,124800,3598086100,31600,31600,31600,31500,1056
20240827,124700,3564769550,31550,31500,31600,31500,992
20240827,124600,3533470350,31450,31450,31500,31450,1876
20240827,124500,3474443500,31400,31400,31400,31400,228
20240827,124400,3467284300,31450,31400,31450,31400,216
20240827,124300,3460501800,31400,31450,31450,31400,176
20240827,124200,3454970250,31450,31350,31450,31350,533
20240827,124100,3438235750,31350,31350,31400,31350,182
20240827,124000,3432529500,31350,31400,31400,31350,73
20240827,123900,3430240900,31400,31400,31400,31350,55
20240827,123800,3428516050,31400,31400,31400,31350,348
20240827,123700,3417589350,31400,31350,31400,31350,168
20240827,123600,3412319400,31350,31400,31400,31350,817
20240827,123500,3386706050,31350,31350,31400,31350,193
20240827,123400,3380655300,31350,31400,31400,31350,220
20240827,123300,3373755050,31350,31400,31400,31350,171
20240827,123200,3368390700,31400,31350,31400,31350,244
20240827,123100,3360731650,31350,31400,31400,31350,729
20240827,123000,3337848300,31400,31350,31400,31350,385
20240827,122900,3325762850,31400,31350,31400,31350,209
20240827,122800,3319209950,31350,31350,31350,31350,98
20240827,122700,3316137650,31400,31350,31400,31350,108
20240827,122600,3312750050,31350,31350,31400,31350,230
20240827,122500,3305536750,31350,31350,31400,31350,239
20240827,122400,3298034850,31350,31400,31400,31350,100
20240827,122300,3294897550,31400,31400,31400,31350,452
20240827,122200,3280711500,31400,31400,31400,31350,159
20240827,122100,3275719650,31400,31400,31400,31350,389
20240827,122000,3263505750,31350,31350,31400,31350,261
20240827,121900,3255322900,31350,31400,31400,31350,117
20240827,121800,3251649850,31400,31400,31400,31350,165
20240827,121700,3246469400,31400,31400,31400,31400,318
20240827,121600,3236484200,31400,31400,31400,31400,15
20240827,121500,3236013200,31400,31400,31400,31400,311
20240827,121400,3226247800,31350,31350,31400,31350,242
20240827,121300,3218658600,31350,31400,31400,31350,277
20240827,121200,3209964400,31400,31400,31450,31400,488
20240827,121100,3194641150,31400,31400,31450,31400,224
20240827,121000,3187607500,31450,31400,31450,31400,95
20240827,120900,3184624450,31450,31450,31450,31400,48
20240827,120800,3183117150,31400,31350,31400,31350,172
20240827,120700,3177721050,31350,31450,31450,31350,1152
20240827,120600,3141541600,31450,31400,31450,31400,55
20240827,120500,3139814050,31400,31400,31400,31400,180
20240827,120400,3134162050,31400,31400,31450,31400,51
20240827,120300,3132560050,31450,31450,31450,31450,124
20240827,120200,3128660250,31400,31400,31400,31400,212
20240827,120100,3122003450,31400,31400,31400,31400,68
20240827,120000,3119868250,31400,31400,31450,31400,81
20240827,115900,3117324600,31450,31400,31450,31400,257
20240827,115800,3109254750,31400,31450,31450,31400,57
20240827,115700,3107464600,31400,31400,31400,31400,87
20240827,115600,3104732800,31400,31400,31450,31400,174
20240827,115500,3099269150,31400,31400,31400,31400,90
20240827,115400,3096443150,31400,31450,31450,31400,106
20240827,115300,3093110100,31400,31400,31450,31400,258
20240827,115200,3085005750,31400,31450,31450,31400,57
20240827,115100,3083213550,31450,31400,31450,31400,76
20240827,115000,3080825100,31400,31400,31450,31400,266
20240827,114900,3072472650,31400,31450,31450,31400,8
20240827,114800,3072221200,31450,31400,31450,31400,353
20240827,114700,3061122300,31400,31400,31450,31400,274
20240827,114600,3052518650,31450,31450,31450,31450,4
20240827,114500,3052392850,31450,31400,31450,31400,185
20240827,114400,3046582600,31400,31400,31450,31400,330
20240827,114300,3036214850,31400,31450,31450,31400,114
20240827,114200,3032632400,31450,31450,31450,31400,50
20240827,114100,3031062100,31400,31450,31450,31400,1300
20240827,114000,2990186250,31450,31500,31500,31450,109
20240827,113900,2986756650,31500,31450,31500,31450,103
20240827,113800,2983515550,31450,31450,31500,31450,184
20240827,113700,2977728650,31500,31500,31500,31450,324
20240827,113600,2967538450,31450,31450,31500,31450,100
20240827,113500,2964393400,31450,31450,31500,31450,184
20240827,113400,2958606550,31450,31450,31450,31450,30
20240827,113300,2957663050,31450,31500,31500,31450,83
20240827,113200,2955052150,31500,31450,31500,31450,183
20240827,113100,2949296750,31450,31500,31500,31450,30
20240827,113000,2948353200,31500,31500,31500,31450,75
20240827,112900,2945994350,31450,31450,31500,31450,248
20240827,112800,2938192950,31450,31500,31500,31450,82
20240827,112700,2935611400,31550,31500,31550,31450,125
20240827,112600,2931676600,31500,31500,31500,31400,239
20240827,112500,2924159600,31500,31500,31500,31500,16
20240827,112400,2923655600,31500,31450,31500,31450,76
20240827,112300,2921265150,31450,31500,31500,31450,222
20240827,112200,2914283000,31500,31400,31500,31400,1286
20240827,112100,2873838300,31400,31400,31400,31400,15
20240827,112000,2873367300,31400,31400,31450,31400,281
20240827,111900,2864543200,31450,31400,31450,31400,51
20240827,111800,2862941750,31400,31450,31450,31400,59
20240827,111700,2861089050,31400,31400,31400,31400,477
20240827,111600,2846111250,31450,31450,31450,31450,2
20240827,111500,2846048350,31450,31400,31450,31400,2261
20240827,111400,2775052900,31400,31400,31450,31400,1466
20240827,111300,2729020450,31450,31450,31450,31400,129
20240827,111200,2724966500,31450,31400,31450,31400,46
20240827,111100,2723522050,31400,31450,31450,31400,2347
20240827,111000,2649815050,31450,31450,31450,31450,169
20240827,110900,2644500000,31450,31450,31500,31450,244
20240827,110800,2636825800,31500,31450,31500,31450,194
20240827,110700,2630724400,31450,31450,31450,31450,78
20240827,110600,2628271300,31450,31500,31500,31450,194
20240827,110500,2622162850,31450,31450,31450,31450,185
20240827,110400,2616344600,31450,31450,31450,31450,145
20240827,110300,2611784350,31450,31450,31450,31450,160
20240827,110200,2606752350,31450,31500,31500,31450,2088
20240827,110100,2540991800,31500,31550,31550,31500,309
20240827,110000,2531254650,31550,31500,31550,31500,91
20240827,105900,2528388050,31550,31600,31600,31500,724
20240827,105800,2505551800,31600,31550,31600,31550,194
20240827,105700,2499427850,31550,31600,31600,31550,95
20240827,105600,2496430450,31600,31550,31600,31550,302
20240827,105500,2486896800,31600,31550,31600,31550,343
20240827,105400,2476068000,31550,31550,31550,31550,14
20240827,105300,2475626300,31550,31550,31600,31550,282
20240827,105200,2466728950,31550,31550,31550,31550,21
20240827,105100,2466066400,31550,31550,31550,31550,17
20240827,105000,2465530050,31550,31550,31600,31550,287
20240827,104900,2456475100,31550,31550,31550,31550,182
20240827,104800,2450733000,31500,31450,31550,31450,444
20240827,104700,2436748100,31450,31450,31500,31450,769
20240827,104600,2412553000,31450,31450,31500,31450,235
20240827,104500,2405152250,31450,31450,31500,31450,139
20240827,104400,2400775700,31500,31500,31500,31450,440
20240827,104300,2386935050,31450,31450,31450,31450,62
20240827,104200,2384985150,31450,31500,31500,31450,65
20240827,104100,2382939650,31500,31450,31500,31450,221
20240827,104000,2375989150,31450,31500,31550,31450,962
20240827,103900,2345687750,31550,31550,31550,31500,169
20240827,103800,2340363300,31500,31550,31550,31500,257
20240827,103700,2332267450,31500,31450,31500,31450,2258
20240827,103600,2261145500,31450,31450,31450,31450,998
20240827,103500,2229758400,31450,31450,31450,31450,355
20240827,103400,2218593650,31450,31450,31500,31450,987
20240827,103300,2187551600,31450,31600,31600,31450,5167
20240827,103200,2024712850,31600,31600,31600,31550,233
20240827,103100,2017359250,31600,31600,31600,31550,871
20240827,103000,1989841650,31600,31600,31600,31600,100
20240827,102900,1986681650,31600,31600,31600,31600,209
20240827,102800,1980077250,31600,31600,31600,31600,212
20240827,102700,1973378050,31600,31650,31650,31600,140
20240827,102600,1968953750,31600,31650,31650,31600,253
20240827,102500,1960957850,31650,31600,31650,31600,708
20240827,102400,1938550350,31650,31650,31650,31650,185
20240827,102300,1932695100,31650,31650,31650,31600,583
20240827,102200,1914257000,31650,31600,31650,31600,32
20240827,102100,1913244900,31650,31650,31650,31650,601
20240827,102000,1894223250,31700,31700,31700,31650,278
20240827,101900,1885424250,31700,31700,31700,31650,187
20240827,101800,1879505600,31700,31700,31750,31700,46
20240827,101700,1878047350,31650,31700,31700,31650,382
20240827,101600,1865941550,31650,31550,31650,31550,1292
20240827,101500,1825118350,31600,31600,31600,31600,3
20240827,101400,1825023550,31550,31650,31650,31550,783
20240827,101300,1800293650,31650,31650,31650,31650,0
20240827,101200,1800293650,31650,31650,31650,31650,24
20240827,101100,1799534050,31650,31700,31700,31650,1290
20240827,101000,1758705300,31700,31700,31700,31700,419
20240827,100900,1745423000,31700,31700,31700,31700,10
20240827,100800,1745106000,31700,31700,31750,31700,84
20240827,100700,1742443150,31700,31700,31700,31700,25
20240827,100600,1741650650,31700,31700,31700,31700,317
20240827,100500,1731601750,31650,31700,31700,31650,320
20240827,100400,1721460800,31700,31700,31700,31700,14
20240827,100300,1721017000,31700,31700,31700,31700,6
20240827,100200,1720826800,31700,31700,31700,31650,345
20240827,100100,1709899000,31700,31650,31700,31650,113
20240827,100000,1706322050,31700,31700,31750,31700,54
20240827,095900,1704610200,31700,31750,31750,31700,1980
20240827,095800,1641843600,31750,31750,31800,31750,230
20240827,095700,1634540950,31750,31750,31750,31750,156
20240827,095600,1629587950,31750,31900,31900,31750,1275
20240827,095500,1589015700,31900,31800,31900,31800,1581
20240827,095400,1538667500,31800,31800,31900,31800,262
20240827,095300,1530335200,31750,31800,31800,31750,267
20240827,095200,1521857850,31750,31850,31850,31750,1233
20240827,095100,1482656250,31850,31800,31900,31800,767
20240827,095000,1458235400,31800,31750,31800,31750,350
20240827,094900,1447116200,31750,31650,31750,31650,803
20240827,094800,1421647600,31700,31650,31700,31650,116
20240827,094700,1417974300,31700,31750,31750,31650,281
20240827,094600,1409070350,31700,31750,31750,31700,1205
20240827,094500,1370813200,31750,31750,31750,31750,0
20240827,094400,1370813200,31750,31750,31800,31750,143
20240827,094300,1366271950,31750,31800,31800,31750,551
20240827,094200,1348750250,31800,31750,31800,31750,266
20240827,094100,1340300200,31750,31750,31750,31700,427
20240827,094000,1326745750,31750,31750,31750,31700,347
20240827,093900,1315731100,31750,31750,31750,31700,222
20240827,093800,1308683600,31800,31850,31900,31800,508
20240827,093700,1292515050,31850,31850,31850,31800,88
20240827,093600,1289713550,31800,31850,31850,31800,492
20240827,093500,1274053350,31850,31750,31850,31750,1539
20240827,093400,1225113650,31750,31850,31850,31750,1500
20240827,093300,1177400050,31850,31700,31900,31700,2011
20240827,093200,1113527700,31700,31700,31750,31700,273
20240827,093100,1104873450,31700,31550,31700,31550,912
20240827,093000,1076025250,31550,31400,31550,31400,592
20240827,092900,1057400800,31400,31400,31450,31400,493
20240827,092800,1041920500,31400,31400,31450,31400,1560
20240827,092700,992936300,31450,31400,31450,31400,19
20240827,092600,992339300,31450,31450,31450,31400,903
20240827,092500,963942950,31500,31450,31500,31450,90
20240827,092400,961109900,31500,31500,31550,31450,768
20240827,092300,936915400,31500,31500,31500,31450,592
20240827,092200,918286650,31500,31600,31600,31450,911
20240827,092100,889581850,31600,31500,31600,31450,1301
20240827,092000,848538200,31450,31500,31500,31450,514
20240827,091900,832358400,31500,31500,31600,31500,586
20240827,091800,813898850,31500,31550,31550,31500,432
20240827,091700,800281500,31550,31500,31550,31500,318
20240827,091600,790253300,31550,31450,31600,31350,2661
20240827,091500,706612050,31400,31500,31500,31400,744
20240827,091400,683238600,31450,31450,31500,31450,223
20240827,091300,676225200,31450,31450,31500,31400,1985
20240827,091200,613794000,31450,31500,31550,31450,1901
20240827,091100,553923050,31550,31650,31650,31500,3397
20240827,091000,446689550,31700,31800,31800,31650,4266
20240827,090900,311265400,31800,31800,31850,31800,228
20240827,090800,304008250,31800,31750,31800,31750,386
20240827,090700,291747950,31800,31800,31850,31800,365
20240827,090600,280137950,31750,31700,31850,31650,1233
20240827,090500,240955550,31600,31750,31750,31600,1898
20240827,090400,180886400,31750,31850,31850,31700,1230
20240827,090300,141813150,31850,31800,31850,31750,1272
20240827,090200,101360850,31850,31750,31850,31750,455
20240827,090100,86876100,31700,31750,31750,31700,824
20240827,090000,60737750,31750,31750,31750,31750,1908