KissMeData/005290/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,184400,12004225850,30800,30800,30800,30800,7116
20240829,184300,12004225850,30800,30800,30800,30800,0
20240829,184200,12004225850,30800,30800,30800,30800,0
20240829,184100,12004225850,30800,30800,30800,30800,0
20240829,184000,12004225850,30800,30800,30800,30800,0
20240829,183900,12004225850,30800,30800,30800,30800,0
20240829,183800,12004225850,30800,30800,30800,30800,0
20240829,183700,12004225850,30800,30800,30800,30800,0
20240829,183600,12004225850,30800,30800,30800,30800,0
20240829,183500,12004225850,30800,30800,30800,30800,0
20240829,183400,12004225850,30800,30800,30800,30800,0
20240829,183300,12004225850,30800,30800,30800,30800,0
20240829,183200,12004225850,30800,30800,30800,30800,0
20240829,183100,12004225850,30800,30800,30800,30800,0
20240829,183000,12004225850,30800,30800,30800,30800,0
20240829,182900,12004225850,30800,30800,30800,30800,0
20240829,182800,12004225850,30800,30800,30800,30800,0
20240829,182700,12004225850,30800,30800,30800,30800,0
20240829,182600,12004225850,30800,30800,30800,30800,0
20240829,182500,12004225850,30800,30800,30800,30800,0
20240829,182400,12004225850,30800,30800,30800,30800,0
20240829,182300,12004225850,30800,30800,30800,30800,0
20240829,182200,12004225850,30800,30800,30800,30800,0
20240829,182100,12004225850,30800,30800,30800,30800,0
20240829,182000,12004225850,30800,30800,30800,30800,0
20240829,181900,12004225850,30800,30800,30800,30800,0
20240829,181800,12004225850,30800,30800,30800,30800,0
20240829,181700,12004225850,30800,30800,30800,30800,0
20240829,181600,12004225850,30800,30800,30800,30800,0
20240829,181500,12004225850,30800,30800,30800,30800,0
20240829,181400,12004225850,30800,30800,30800,30800,7116
20240829,181300,12004225850,30800,30800,30800,30800,0
20240829,181200,12004225850,30800,30800,30800,30800,0
20240829,181100,12004225850,30800,30800,30800,30800,0
20240829,181000,12004225850,30800,30800,30800,30800,0
20240829,180900,12004225850,30800,30800,30800,30800,0
20240829,180800,12004225850,30800,30800,30800,30800,0
20240829,180700,12004225850,30800,30800,30800,30800,0
20240829,180600,12004225850,30800,30800,30800,30800,0
20240829,180500,12004225850,30800,30800,30800,30800,0
20240829,180400,12004225850,30800,30800,30800,30800,0
20240829,180300,12004225850,30800,30800,30800,30800,0
20240829,180200,12004225850,30800,30800,30800,30800,0
20240829,180100,12004225850,30800,30800,30800,30800,0
20240829,180000,12004225850,30800,30800,30800,30800,0
20240829,175900,12004225850,30800,30800,30800,30800,0
20240829,175800,12004225850,30800,30800,30800,30800,0
20240829,175700,12004225850,30800,30800,30800,30800,0
20240829,175600,12004225850,30800,30800,30800,30800,0
20240829,175500,12004225850,30800,30800,30800,30800,0
20240829,175400,12004225850,30800,30800,30800,30800,0
20240829,175300,12004225850,30800,30800,30800,30800,0
20240829,175200,12004225850,30800,30800,30800,30800,0
20240829,175100,12004225850,30800,30800,30800,30800,0
20240829,175000,12004225850,30800,30800,30800,30800,0
20240829,174900,12004225850,30800,30800,30800,30800,0
20240829,174800,12004225850,30800,30800,30800,30800,0
20240829,174700,12004225850,30800,30800,30800,30800,0
20240829,174600,12004225850,30800,30800,30800,30800,0
20240829,174500,12004225850,30800,30800,30800,30800,0
20240829,174400,12004225850,30800,30800,30800,30800,7116
20240829,174300,12004225850,30800,30800,30800,30800,0
20240829,174200,12004225850,30800,30800,30800,30800,0
20240829,174100,12004225850,30800,30800,30800,30800,0
20240829,174000,12004225850,30800,30800,30800,30800,0
20240829,173900,12004225850,30800,30800,30800,30800,0
20240829,173800,12004225850,30800,30800,30800,30800,0
20240829,173700,12004225850,30800,30800,30800,30800,0
20240829,173600,12004225850,30800,30800,30800,30800,0
20240829,173500,12004225850,30800,30800,30800,30800,0
20240829,173400,12004225850,30800,30800,30800,30800,0
20240829,173300,12004225850,30800,30800,30800,30800,0
20240829,173200,12004225850,30800,30800,30800,30800,0
20240829,173100,12004225850,30800,30800,30800,30800,0
20240829,173000,12004225850,30800,30800,30800,30800,0
20240829,172900,12004225850,30800,30800,30800,30800,0
20240829,172800,12004225850,30800,30800,30800,30800,0
20240829,172700,12004225850,30800,30800,30800,30800,0
20240829,172600,12004225850,30800,30800,30800,30800,0
20240829,172500,12004225850,30800,30800,30800,30800,0
20240829,172400,12004225850,30800,30800,30800,30800,0
20240829,172300,12004225850,30800,30800,30800,30800,0
20240829,172200,12004225850,30800,30800,30800,30800,0
20240829,172100,12004225850,30800,30800,30800,30800,0
20240829,172000,12004225850,30800,30800,30800,30800,0
20240829,171900,12004225850,30800,30800,30800,30800,0
20240829,171800,12004225850,30800,30800,30800,30800,0
20240829,171700,12004225850,30800,30800,30800,30800,0
20240829,171600,12004225850,30800,30800,30800,30800,0
20240829,171500,12004225850,30800,30800,30800,30800,0
20240829,171400,12004225850,30800,30800,30800,30800,7116
20240829,171300,12004225850,30800,30800,30800,30800,0
20240829,171200,12004225850,30800,30800,30800,30800,0
20240829,171100,12004225850,30800,30800,30800,30800,0
20240829,171000,12004225850,30800,30800,30800,30800,0
20240829,170900,12004225850,30800,30800,30800,30800,0
20240829,170800,12004225850,30800,30800,30800,30800,0
20240829,170700,12004225850,30800,30800,30800,30800,0
20240829,170600,12004225850,30800,30800,30800,30800,0
20240829,170500,12004225850,30800,30800,30800,30800,0
20240829,170400,12004225850,30800,30800,30800,30800,0
20240829,170300,12004225850,30800,30800,30800,30800,0
20240829,170200,12004225850,30800,30800,30800,30800,0
20240829,170100,12004225850,30800,30800,30800,30800,0
20240829,170000,12004225850,30800,30800,30800,30800,0
20240829,165900,12004225850,30800,30800,30800,30800,0
20240829,165800,12004225850,30800,30800,30800,30800,0
20240829,165700,12004225850,30800,30800,30800,30800,0
20240829,165600,12004225850,30800,30800,30800,30800,0
20240829,165500,12004225850,30800,30800,30800,30800,0
20240829,165400,12004225850,30800,30800,30800,30800,0
20240829,165300,12004225850,30800,30800,30800,30800,0
20240829,165200,12004225850,30800,30800,30800,30800,0
20240829,165100,12004225850,30800,30800,30800,30800,0
20240829,165000,12004225850,30800,30800,30800,30800,0
20240829,164900,12004225850,30800,30800,30800,30800,0
20240829,164800,12004225850,30800,30800,30800,30800,0
20240829,164700,12004225850,30800,30800,30800,30800,0
20240829,164600,12004225850,30800,30800,30800,30800,0
20240829,164500,12004225850,30800,30800,30800,30800,0
20240829,164400,12004225850,30800,30800,30800,30800,7116
20240829,164300,12004225850,30800,30800,30800,30800,0
20240829,164200,12004225850,30800,30800,30800,30800,0
20240829,164100,12004225850,30800,30800,30800,30800,0
20240829,164000,12004225850,30800,30800,30800,30800,0
20240829,163900,12004225850,30800,30800,30800,30800,0
20240829,163800,12004225850,30800,30800,30800,30800,0
20240829,163700,12004225850,30800,30800,30800,30800,0
20240829,163600,12004225850,30800,30800,30800,30800,0
20240829,163500,12004225850,30800,30800,30800,30800,0
20240829,163400,12004225850,30800,30800,30800,30800,0
20240829,163300,12004225850,30800,30800,30800,30800,0
20240829,163200,12004225850,30800,30800,30800,30800,0
20240829,163100,12004225850,30800,30800,30800,30800,0
20240829,163000,12004225850,30800,30800,30800,30800,0
20240829,162900,12004225850,30800,30800,30800,30800,0
20240829,162800,12004225850,30800,30800,30800,30800,0
20240829,162700,12004225850,30800,30800,30800,30800,0
20240829,162600,12004225850,30800,30800,30800,30800,0
20240829,162500,12004225850,30800,30800,30800,30800,0
20240829,162400,12004225850,30800,30800,30800,30800,0
20240829,162300,12004225850,30800,30800,30800,30800,0
20240829,162200,12004225850,30800,30800,30800,30800,0
20240829,162100,12004225850,30800,30800,30800,30800,0
20240829,162000,12004225850,30800,30800,30800,30800,0
20240829,161900,12004225850,30800,30800,30800,30800,0
20240829,161800,12004225850,30800,30800,30800,30800,0
20240829,161700,12004225850,30800,30800,30800,30800,0
20240829,161600,12004225850,30800,30800,30800,30800,0
20240829,161500,12004225850,30800,30800,30800,30800,0
20240829,161400,12004225850,30800,30800,30800,30800,7116
20240829,161300,12004225850,30800,30800,30800,30800,0
20240829,161200,12004225850,30800,30800,30800,30800,0
20240829,161100,12004225850,30800,30800,30800,30800,0
20240829,161000,12004225850,30800,30800,30800,30800,0
20240829,160900,12004225850,30800,30800,30800,30800,0
20240829,160800,12004225850,30800,30800,30800,30800,0
20240829,160700,12004225850,30800,30800,30800,30800,0
20240829,160600,12004225850,30800,30800,30800,30800,0
20240829,160500,12004225850,30800,30800,30800,30800,0
20240829,160400,12004225850,30800,30800,30800,30800,0
20240829,160300,12004225850,30800,30800,30800,30800,0
20240829,160200,12004225850,30800,30800,30800,30800,0
20240829,160100,12004225850,30800,30800,30800,30800,0
20240829,160000,12004225850,30800,30800,30800,30800,0
20240829,155900,12004225850,30800,30800,30800,30800,0
20240829,155800,12004225850,30800,30800,30800,30800,0
20240829,155700,12004225850,30800,30800,30800,30800,0
20240829,155600,12004225850,30800,30800,30800,30800,0
20240829,155500,12004225850,30800,30800,30800,30800,0
20240829,155400,12004225850,30800,30800,30800,30800,0
20240829,155300,12004225850,30800,30800,30800,30800,0
20240829,155200,12004225850,30800,30800,30800,30800,0
20240829,155100,12004225850,30800,30800,30800,30800,0
20240829,155000,12004225850,30800,30800,30800,30800,0
20240829,154900,12004225850,30800,30800,30800,30800,0
20240829,154800,12004225850,30800,30800,30800,30800,0
20240829,154700,12004225850,30800,30800,30800,30800,0
20240829,154600,12004225850,30800,30800,30800,30800,0
20240829,154500,12004225850,30800,30800,30800,30800,0
20240829,154400,12004225850,30800,30800,30800,30800,7116
20240829,154300,12004225850,30800,30800,30800,30800,0
20240829,154200,12004225850,30800,30800,30800,30800,0
20240829,154100,12004225850,30800,30800,30800,30800,0
20240829,154000,12004225850,30800,30800,30800,30800,0
20240829,153900,12004225850,30800,30800,30800,30800,0
20240829,153800,12004225850,30800,30800,30800,30800,0
20240829,153700,12004225850,30800,30800,30800,30800,0
20240829,153600,12004225850,30800,30800,30800,30800,0
20240829,153500,12004225850,30800,30800,30800,30800,0
20240829,153400,12004225850,30800,30800,30800,30800,0
20240829,153300,12004225850,30800,30800,30800,30800,0
20240829,153200,12004225850,30800,30800,30800,30800,0
20240829,153100,12004225850,30800,30800,30800,30800,0
20240829,153000,12004225850,30800,30800,30800,30800,7116
20240829,152900,11785053050,30850,30850,30850,30850,0
20240829,152800,11785053050,30850,30850,30850,30850,0
20240829,152700,11785053050,30850,30850,30850,30850,0
20240829,152600,11785053050,30850,30850,30850,30850,0
20240829,152500,11785053050,30850,30850,30850,30850,0
20240829,152400,11785053050,30850,30850,30850,30850,0
20240829,152300,11785053050,30850,30850,30850,30850,0
20240829,152200,11785053050,30850,30850,30850,30850,0
20240829,152100,11785053050,30850,30850,30850,30850,0
20240829,152000,11785053050,30850,30850,30850,30850,0
20240829,151900,11785053050,30850,30750,30850,30750,3246
20240829,151800,11685062400,30750,30700,30750,30700,772
20240829,151700,11661359000,30750,30650,30750,30650,1346
20240829,151600,11620053550,30650,30650,30700,30650,394
20240829,151500,11607970250,30650,30650,30700,30600,1788
20240829,151400,11553168750,30650,30650,30700,30650,2032
20240829,151300,11490887700,30650,30650,30700,30650,3216
20240829,151200,11392309750,30650,30650,30700,30650,924
20240829,151100,11363984850,30700,30700,30750,30650,1192
20240829,151000,11327416300,30700,30650,30700,30650,1189
20240829,150900,11290941850,30650,30650,30700,30650,356
20240829,150800,11280029900,30650,30700,30700,30650,216
20240829,150700,11273406550,30650,30650,30700,30650,665
20240829,150600,11253015750,30650,30700,30750,30650,801
20240829,150500,11228425700,30700,30700,30750,30700,319
20240829,150400,11218632350,30750,30700,30750,30700,135
20240829,150300,11214487300,30700,30650,30700,30600,3091
20240829,150200,11119758650,30650,30700,30700,30650,2405
20240829,150100,11046033900,30700,30650,30700,30650,102
20240829,150000,11042904250,30700,30650,30750,30650,2742
20240829,145900,10958663350,30650,30650,30650,30600,406
20240829,145800,10946220500,30600,30650,30700,30600,315
20240829,145700,10936566100,30650,30650,30700,30650,710
20240829,145600,10914802100,30650,30650,30650,30650,369
20240829,145500,10903492250,30650,30700,30700,30650,1584
20240829,145400,10854928900,30650,30650,30650,30650,287
20240829,145300,10846132350,30650,30650,30650,30650,453
20240829,145200,10832247900,30650,30650,30700,30650,308
20240829,145100,10822805800,30650,30650,30700,30650,370
20240829,145000,10811464550,30700,30650,30700,30650,996
20240829,144900,10780906650,30650,30650,30700,30650,604
20240829,144800,10762393850,30650,30650,30650,30650,211
20240829,144700,10755926700,30650,30700,30700,30650,212
20240829,144600,10749428850,30650,30650,30700,30650,595
20240829,144500,10731192000,30650,30650,30700,30650,175
20240829,144400,10725827250,30700,30650,30700,30650,319
20240829,144300,10716044100,30650,30650,30700,30650,574
20240829,144200,10698449500,30650,30650,30700,30600,212
20240829,144100,10691952000,30700,30600,30700,30600,153
20240829,144000,10687266050,30650,30700,30700,30650,484
20240829,143900,10672426250,30700,30600,30700,30600,1731
20240829,143800,10619331750,30600,30600,30650,30600,117
20240829,143700,10615751450,30600,30600,30600,30600,2701
20240829,143600,10533100850,30600,30600,30650,30600,309
20240829,143500,10523642550,30600,30600,30600,30600,228
20240829,143400,10516665750,30600,30600,30650,30600,232
20240829,143300,10509566350,30600,30650,30650,30600,692
20240829,143200,10488390200,30600,30600,30650,30600,444
20240829,143100,10474803750,30600,30600,30600,30600,189
20240829,143000,10469020350,30600,30600,30650,30600,520
20240829,142900,10453106350,30650,30600,30650,30600,416
20240829,142800,10440371400,30600,30600,30700,30600,470
20240829,142700,10425975250,30600,30650,30650,30600,319
20240829,142600,10416205200,30650,30600,30650,30600,957
20240829,142500,10386873950,30600,30600,30700,30600,535
20240829,142400,10370500650,30650,30600,30650,30600,280
20240829,142300,10361930300,30600,30600,30650,30600,409
20240829,142200,10349414650,30600,30600,30650,30600,204
20240829,142100,10343171100,30600,30650,30650,30600,786
20240829,142000,10319092800,30650,30650,30650,30600,150
20240829,141900,10314499800,30650,30650,30700,30650,493
20240829,141800,10299388950,30650,30650,30650,30650,247
20240829,141700,10291818400,30650,30650,30650,30650,183
20240829,141600,10286209450,30650,30600,30650,30600,883
20240829,141500,10259149350,30600,30600,30650,30600,879
20240829,141400,10232251450,30600,30600,30650,30600,143
20240829,141300,10227874600,30600,30600,30650,30600,372
20240829,141200,10216491250,30600,30600,30650,30600,181
20240829,141100,10210952350,30600,30650,30700,30600,335
20240829,141000,10200692800,30650,30600,30650,30600,166
20240829,140900,10195610600,30650,30650,30700,30600,3720
20240829,140800,10081684250,30700,30650,30700,30650,325
20240829,140700,10071722500,30700,30650,30700,30650,313
20240829,140600,10062123950,30700,30650,30700,30650,425
20240829,140500,10049096650,30650,30700,30700,30650,161
20240829,140400,10044160350,30650,30700,30750,30650,422
20240829,140300,10031204500,30700,30600,30800,30600,2413
20240829,140200,9957081200,30600,30600,30600,30600,486
20240829,140100,9942209600,30600,30650,30700,30600,376
20240829,140000,9930687950,30650,30650,30700,30650,1419
20240829,135900,9887143700,30650,30650,30650,30650,381
20240829,135800,9875466050,30650,30650,30700,30650,223
20240829,135700,9868627450,30700,30700,30700,30650,1130
20240829,135600,9833939900,30700,30650,30700,30650,1847
20240829,135500,9777269750,30650,30650,30650,30650,245
20240829,135400,9769760500,30650,30650,30700,30650,122
20240829,135300,9766021150,30650,30600,30700,30550,3198
20240829,135200,9667991650,30550,30550,30550,30550,280
20240829,135100,9659437650,30550,30450,30550,30450,1158
20240829,135000,9624089750,30450,30450,30450,30450,422
20240829,134900,9611239850,30450,30450,30500,30450,347
20240829,134800,9600673300,30450,30450,30500,30450,753
20240829,134700,9577743950,30450,30450,30450,30450,1556
20240829,134600,9530363750,30500,30450,30500,30450,452
20240829,134500,9516599800,30450,30400,30450,30400,395
20240829,134400,9504576450,30400,30400,30450,30400,151
20240829,134300,9499985900,30400,30400,30450,30400,329
20240829,134200,9489981550,30400,30400,30450,30400,503
20240829,134100,9474689700,30400,30400,30450,30400,254
20240829,134000,9466962200,30400,30400,30450,30400,285
20240829,133900,9458298100,30400,30450,30450,30400,426
20240829,133800,9445329700,30450,30450,30450,30450,505
20240829,133700,9429952450,30450,30450,30500,30450,310
20240829,133600,9420512900,30450,30450,30500,30450,306
20240829,133500,9411194950,30450,30500,30500,30450,262
20240829,133400,9403204850,30500,30500,30500,30500,298
20240829,133300,9394115850,30500,30400,30500,30400,360
20240829,133200,9383141900,30400,30450,30500,30400,911
20240829,133100,9355384900,30450,30450,30450,30450,443
20240829,133000,9341895550,30450,30400,30450,30400,155
20240829,132900,9337181700,30450,30450,30500,30400,318
20240829,132800,9327510000,30450,30450,30450,30400,298
20240829,132700,9318438050,30450,30450,30500,30450,828
20240829,132600,9293225400,30450,30450,30450,30450,109
20240829,132500,9289906350,30450,30450,30450,30450,400
20240829,132400,9277726350,30450,30450,30500,30450,325
20240829,132300,9267829900,30450,30450,30500,30450,259
20240829,132200,9259943250,30450,30450,30500,30450,318
20240829,132100,9250258800,30450,30450,30500,30450,335
20240829,132000,9240057950,30450,30450,30450,30400,304
20240829,131900,9230804750,30450,30450,30500,30450,342
20240829,131800,9220389100,30450,30450,30500,30450,374
20240829,131700,9209000750,30450,30450,30500,30450,358
20240829,131600,9198099600,30450,30450,30500,30450,120
20240829,131500,9194445550,30450,30450,30450,30450,381
20240829,131400,9182844100,30450,30450,30500,30450,958
20240829,131300,9153638000,30500,30500,30550,30450,545
20240829,131200,9137015750,30500,30500,30550,30500,418
20240829,131100,9124266700,30500,30500,30500,30500,188
20240829,131000,9118532700,30500,30500,30550,30500,288
20240829,130900,9109747950,30500,30450,30550,30450,597
20240829,130800,9091542050,30450,30450,30550,30400,644
20240829,130700,9071942450,30450,30450,30500,30450,124
20240829,130600,9068163800,30450,30450,30500,30450,941
20240829,130500,9039477850,30450,30500,30500,30400,1709
20240829,130400,8987446050,30500,30450,30500,30450,307
20240829,130300,8978089100,30450,30450,30500,30450,374
20240829,130200,8966700100,30450,30450,30500,30450,362
20240829,130100,8955677100,30450,30500,30500,30450,59
20240829,130000,8953880350,30450,30450,30500,30450,188
20240829,125900,8948155650,30450,30450,30450,30450,434
20240829,125800,8934940350,30450,30450,30500,30450,307
20240829,125700,8925592150,30450,30450,30500,30450,263
20240829,125600,8917578100,30500,30450,30500,30450,344
20240829,125500,8907097350,30450,30450,30500,30450,606
20240829,125400,8888636800,30450,30500,30500,30450,65
20240829,125300,8886655750,30450,30500,30500,30450,342
20240829,125200,8876233750,30500,30500,30500,30500,525
20240829,125100,8860221250,30500,30500,30500,30500,77
20240829,125000,8857872750,30500,30500,30550,30500,376
20240829,124900,8846404700,30500,30500,30500,30500,116
20240829,124800,8842866700,30500,30500,30550,30500,392
20240829,124700,8830910650,30550,30500,30550,30500,295
20240829,124600,8821913100,30500,30450,30550,30450,147
20240829,124500,8817428250,30500,30550,30550,30450,821
20240829,124400,8792369350,30550,30550,30550,30550,242
20240829,124300,8784976250,30550,30550,30600,30500,861
20240829,124200,8758694500,30550,30650,30650,30550,2293
20240829,124100,8688532400,30600,30650,30650,30600,702
20240829,124000,8667047050,30600,30500,30650,30500,2445
20240829,123900,8592195000,30500,30500,30500,30500,21
20240829,123800,8591554500,30550,30550,30600,30500,251
20240829,123700,8583889650,30550,30550,30550,30550,414
20240829,123600,8571241950,30550,30550,30550,30550,125
20240829,123500,8567423200,30550,30500,30550,30450,1423
20240829,123400,8523971900,30500,30500,30550,30500,950
20240829,123300,8494989850,30500,30450,30550,30450,2073
20240829,123200,8431837850,30450,30500,30500,30450,285
20240829,123100,8423159450,30550,30500,30550,30450,241
20240829,123000,8415812050,30500,30450,30500,30450,454
20240829,122900,8401985350,30450,30450,30500,30450,242
20240829,122800,8394608450,30450,30450,30450,30450,451
20240829,122700,8380875500,30450,30450,30500,30450,342
20240829,122600,8370460500,30450,30450,30500,30450,142
20240829,122500,8366136550,30450,30450,30450,30450,321
20240829,122400,8356362100,30450,30500,30500,30450,451
20240829,122300,8342624250,30500,30500,30550,30450,343
20240829,122200,8332162700,30500,30500,30550,30500,531
20240829,122100,8315961950,30500,30500,30500,30500,364
20240829,122000,8304859950,30500,30500,30550,30500,135
20240829,121900,8300742100,30500,30500,30550,30450,689
20240829,121800,8279715800,30500,30450,30500,30450,308
20240829,121700,8270334550,30500,30500,30550,30450,167
20240829,121600,8265246950,30500,30450,30500,30450,1319
20240829,121500,8225028250,30450,30450,30450,30450,463
20240829,121400,8210929900,30450,30450,30450,30450,148
20240829,121300,8206423300,30450,30400,30450,30400,201
20240829,121200,8200306250,30450,30450,30500,30400,334
20240829,121100,8190144550,30450,30450,30450,30400,277
20240829,121000,8181719500,30450,30450,30450,30450,300
20240829,120900,8172584500,30450,30450,30500,30450,262
20240829,120800,8164606100,30450,30500,30500,30400,779
20240829,120700,8140880850,30500,30400,30500,30400,229
20240829,120600,8133909000,30450,30400,30450,30400,471
20240829,120500,8119579200,30450,30450,30450,30400,410
20240829,120400,8107111000,30450,30450,30500,30450,2224
20240829,120300,8039390150,30450,30500,30500,30450,1327
20240829,120200,7998930300,30450,30450,30450,30450,181
20240829,120100,7993418850,30450,30450,30500,30450,428
20240829,120000,7980385950,30450,30500,30500,30450,1234
20240829,115900,7942810050,30450,30450,30500,30450,228
20240829,115800,7935867350,30450,30500,30500,30450,291
20240829,115700,7927005550,30450,30450,30500,30450,418
20240829,115600,7914272450,30450,30450,30500,30450,210
20240829,115500,7907877500,30450,30450,30500,30450,303
20240829,115400,7898650450,30450,30500,30500,30450,210
20240829,115300,7892255900,30450,30450,30500,30450,364
20240829,115200,7881171400,30450,30450,30500,30450,117
20240829,115100,7877607000,30450,30450,30500,30450,548
20240829,115000,7860909500,30450,30450,30500,30450,600
20240829,114900,7842633750,30450,30450,30500,30450,223
20240829,114800,7835837450,30450,30450,30500,30450,268
20240829,114700,7827674700,30500,30450,30500,30450,1865
20240829,114600,7770848600,30450,30450,30500,30450,369
20240829,114500,7759596200,30450,30450,30500,30450,1641
20240829,114400,7709588450,30450,30450,30500,30450,455
20240829,114300,7695733050,30450,30450,30500,30450,328
20240829,114200,7685744950,30450,30450,30500,30450,200
20240829,114100,7679654650,30450,30450,30500,30450,566
20240829,114000,7662406900,30450,30500,30500,30450,319
20240829,113900,7652692500,30450,30450,30450,30450,196
20240829,113800,7646724300,30450,30450,30500,30450,365
20240829,113700,7635609300,30450,30450,30500,30450,276
20240829,113600,7627205050,30500,30400,30500,30400,439
20240829,113500,7613825400,30450,30400,30500,30400,1283
20240829,113400,7574736700,30400,30450,30450,30400,341
20240829,113300,7564369700,30450,30400,30450,30400,148
20240829,113200,7559870000,30400,30450,30450,30400,286
20240829,113100,7551174150,30450,30400,30450,30400,421
20240829,113000,7538375550,30450,30400,30450,30400,543
20240829,112900,7521853100,30400,30400,30450,30400,84
20240829,112800,7519298700,30400,30350,30400,30300,2050
20240829,112700,7457044350,30350,30350,30400,30350,370
20240829,112600,7445814250,30400,30350,30400,30350,219
20240829,112500,7439160900,30350,30400,30400,30300,435
20240829,112400,7425970100,30300,30350,30400,30300,330
20240829,112300,7415957300,30400,30400,30400,30350,296
20240829,112200,7406967350,30400,30300,30400,30300,485
20240829,112100,7392263900,30350,30300,30350,30300,567
20240829,112000,7375065850,30350,30350,30350,30300,137
20240829,111900,7370913300,30350,30350,30400,30300,465
20240829,111800,7356804750,30350,30350,30400,30350,446
20240829,111700,7343260700,30350,30350,30400,30350,1226
20240829,111600,7306050700,30350,30350,30400,30350,180
20240829,111500,7300586950,30350,30350,30400,30350,468
20240829,111400,7286371400,30400,30350,30400,30350,454
20240829,111300,7272592000,30400,30300,30400,30300,168
20240829,111200,7267494750,30350,30350,30350,30300,471
20240829,111100,7253205700,30300,30350,30400,30300,1082
20240829,111000,7220367100,30350,30350,30400,30350,405
20240829,110900,7208074850,30350,30350,30400,30350,285
20240829,110800,7199424650,30350,30350,30400,30300,233
20240829,110700,7192352950,30350,30400,30400,30300,5038
20240829,110600,7039443850,30400,30350,30400,30350,438
20240829,110500,7026142300,30350,30350,30400,30350,351
20240829,110400,7015475200,30350,30350,30400,30350,740
20240829,110300,6993007650,30350,30450,30450,30350,4272
20240829,110200,6863154750,30450,30450,30450,30400,138
20240829,110100,6858958500,30450,30450,30450,30400,406
20240829,110000,6846614650,30450,30450,30450,30400,765
20240829,105900,6823354850,30400,30400,30500,30400,807
20240829,105800,6798799850,30400,30450,30500,30400,1164
20240829,105700,6763358150,30450,30500,30500,30450,2531
20240829,105600,6686288300,30450,30450,30500,30450,504
20240829,105500,6670941350,30450,30450,30500,30450,71
20240829,105400,6668777800,30450,30450,30500,30400,1551
20240829,105300,6621555050,30450,30550,30550,30450,578
20240829,105200,6603948750,30550,30500,30550,30450,634
20240829,105100,6584628250,30500,30450,30500,30450,2285
20240829,105000,6515047250,30450,30400,30500,30400,2888
20240829,104900,6427060500,30400,30400,30450,30400,443
20240829,104800,6413592300,30400,30450,30450,30400,111
20240829,104700,6410215850,30450,30450,30450,30400,411
20240829,104600,6397717500,30400,30400,30450,30400,445
20240829,104500,6384189000,30450,30400,30450,30400,439
20240829,104400,6370829400,30400,30450,30450,30400,529
20240829,104300,6354746150,30400,30450,30500,30400,69
20240829,104200,6352645650,30450,30450,30500,30400,220
20240829,104100,6345943100,30450,30450,30450,30400,906
20240829,104000,6318357650,30450,30450,30500,30450,169
20240829,103900,6313211500,30450,30450,30500,30400,92
20240829,103800,6310410450,30450,30450,30450,30400,935
20240829,103700,6281940450,30450,30450,30450,30400,871
20240829,103600,6255422250,30450,30450,30500,30450,705
20240829,103500,6233939400,30450,30400,30500,30400,286
20240829,103400,6225235350,30450,30400,30450,30400,185
20240829,103300,6219602700,30400,30450,30450,30400,202
20240829,103200,6213457850,30450,30450,30500,30450,2505
20240829,103100,6137180550,30450,30450,30500,30450,570
20240829,103000,6119823850,30450,30450,30500,30450,462
20240829,102900,6105746450,30500,30500,30500,30450,328
20240829,102800,6095756700,30450,30450,30500,30450,1128
20240829,102700,6061393450,30450,30500,30550,30450,3866
20240829,102600,5943486250,30550,30500,30550,30500,1131
20240829,102500,5908989550,30500,30600,30600,30500,2791
20240829,102400,5823732100,30600,30600,30600,30550,372
20240829,102300,5812350200,30550,30550,30600,30550,476
20240829,102200,5797800900,30550,30600,30600,30550,288
20240829,102100,5788995800,30600,30550,30600,30550,1418
20240829,102000,5745653100,30600,30550,30600,30550,231
20240829,101900,5738594100,30600,30550,30600,30550,432
20240829,101800,5725396100,30600,30600,30600,30550,125
20240829,101700,5721575550,30550,30600,30600,30550,1714
20240829,101600,5669133400,30650,30600,30650,30600,664
20240829,101500,5648809350,30600,30650,30650,30600,249
20240829,101400,5641186100,30650,30600,30650,30600,117
20240829,101300,5637605200,30650,30600,30650,30600,239
20240829,101200,5630289900,30600,30650,30700,30600,770
20240829,101100,5606701100,30650,30650,30700,30650,1205
20240829,101000,5569757800,30650,30650,30750,30650,1282
20240829,100900,5530395200,30650,30650,30700,30650,350
20240829,100800,5519667600,30650,30650,30700,30600,6267
20240829,100700,5327725400,30700,30650,30700,30650,295
20240829,100600,5318681650,30700,30650,30700,30650,368
20240829,100500,5307399950,30700,30700,30750,30700,1273
20240829,100400,5268318500,30750,30750,30750,30700,305
20240829,100300,5258944350,30750,30750,30800,30700,292
20240829,100200,5249969150,30750,30650,30800,30650,3392
20240829,100100,5145754550,30600,30650,30700,30600,406
20240829,100000,5133323050,30650,30650,30700,30600,446
20240829,095900,5119659350,30650,30650,30700,30650,1270
20240829,095800,5080733650,30650,30650,30700,30650,691
20240829,095700,5059553850,30650,30650,30700,30650,776
20240829,095600,5035768450,30700,30650,30700,30650,150
20240829,095500,5031170300,30650,30700,30700,30650,152
20240829,095400,5026510150,30700,30650,30700,30650,1254
20240829,095300,4988071350,30650,30650,30700,30650,1851
20240829,095200,4931257000,30650,30700,30750,30650,856
20240829,095100,4904977900,30750,30700,30750,30650,1315
20240829,095000,4864565600,30700,30700,30750,30700,1003
20240829,094900,4833762000,30750,30750,30800,30700,549
20240829,094800,4816880200,30750,30750,30750,30750,314
20240829,094700,4807224700,30750,30750,30800,30600,1050
20240829,094600,4774939800,30750,30700,30800,30650,2659
20240829,094500,4693329500,30700,30700,30750,30600,2033
20240829,094400,4631040450,30700,30650,30700,30650,956
20240829,094300,4601699100,30700,30650,30700,30650,439
20240829,094200,4588227400,30700,30700,30700,30650,483
20240829,094100,4573402350,30700,30700,30700,30650,670
20240829,094000,4552845650,30700,30750,30750,30650,1846
20240829,093900,4496154600,30750,30750,30750,30700,870
20240829,093800,4469412000,30750,30650,30750,30650,1516
20240829,093700,4422864750,30650,30600,30650,30550,2213
20240829,093600,4355066050,30550,30550,30600,30550,543
20240829,093500,4338472000,30600,30550,30600,30500,5170
20240829,093400,4180731550,30600,30550,30600,30550,58
20240829,093300,4178959350,30550,30500,30600,30500,1523
20240829,093200,4132425350,30500,30450,30500,30450,5636
20240829,093100,3960736450,30450,30400,30550,30400,7263
20240829,093000,3739502500,30400,30450,30450,30400,339
20240829,092900,3729184950,30450,30250,30450,30250,2822
20240829,092800,3643592850,30250,30250,30300,30200,4038
20240829,092700,3521466700,30200,30400,30400,30200,13546
20240829,092600,3111084650,30400,30400,30400,30350,2791
20240829,092500,3026281800,30400,30500,30550,30350,11063
20240829,092400,2689611950,30500,30450,30500,30450,610
20240829,092300,2671009950,30450,30500,30500,30450,205
20240829,092200,2664762300,30500,30450,30500,30450,2833
20240829,092100,2578437850,30500,30450,30500,30450,795
20240829,092000,2554204900,30450,30500,30500,30450,1201
20240829,091900,2517632500,30450,30500,30600,30450,2650
20240829,091800,2436915600,30500,30450,30500,30450,3395
20240829,091700,2333444800,30500,30600,30600,30450,3589
20240829,091600,2223965500,30600,30600,30650,30550,2299
20240829,091500,2153676850,30550,30600,30650,30450,18299
20240829,091400,1595765600,30600,30600,30650,30550,2347
20240829,091300,1523983850,30600,30700,30700,30600,3574
20240829,091200,1414481400,30650,30700,30700,30650,662
20240829,091100,1394179550,30700,30700,30700,30600,3695
20240829,091000,1280959550,30700,30700,30750,30650,1280
20240829,090900,1241646150,30750,30750,30750,30650,5849
20240829,090800,1062284950,30750,30750,30750,30700,228
20240829,090700,1055274450,30700,30800,30800,30700,1749
20240829,090600,1001481300,30800,30700,30800,30650,3130
20240829,090500,905230050,30700,30700,30800,30600,940
20240829,090400,876350750,30650,30600,30750,30550,5784
20240829,090300,699053400,30550,30550,30600,30500,2795
20240829,090200,613715000,30550,30400,30550,30350,4336
20240829,090100,481789450,30450,30350,30500,30350,3723
20240829,090000,368660700,30400,30500,30650,30350,12081