KissMeData/005290/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184400,10029361250,28200,28200,28200,28200,6707
20240905,184300,10029361250,28200,28200,28200,28200,0
20240905,184200,10029361250,28200,28200,28200,28200,0
20240905,184100,10029361250,28200,28200,28200,28200,0
20240905,184000,10029361250,28200,28200,28200,28200,0
20240905,183900,10029361250,28200,28200,28200,28200,0
20240905,183800,10029361250,28200,28200,28200,28200,0
20240905,183700,10029361250,28200,28200,28200,28200,0
20240905,183600,10029361250,28200,28200,28200,28200,0
20240905,183500,10029361250,28200,28200,28200,28200,0
20240905,183400,10029361250,28200,28200,28200,28200,0
20240905,183300,10029361250,28200,28200,28200,28200,0
20240905,183200,10029361250,28200,28200,28200,28200,0
20240905,183100,10029361250,28200,28200,28200,28200,0
20240905,183000,10029361250,28200,28200,28200,28200,0
20240905,182900,10029361250,28200,28200,28200,28200,0
20240905,182800,10029361250,28200,28200,28200,28200,0
20240905,182700,10029361250,28200,28200,28200,28200,0
20240905,182600,10029361250,28200,28200,28200,28200,0
20240905,182500,10029361250,28200,28200,28200,28200,0
20240905,182400,10029361250,28200,28200,28200,28200,0
20240905,182300,10029361250,28200,28200,28200,28200,0
20240905,182200,10029361250,28200,28200,28200,28200,0
20240905,182100,10029361250,28200,28200,28200,28200,0
20240905,182000,10029361250,28200,28200,28200,28200,0
20240905,181900,10029361250,28200,28200,28200,28200,0
20240905,181800,10029361250,28200,28200,28200,28200,0
20240905,181700,10029361250,28200,28200,28200,28200,0
20240905,181600,10029361250,28200,28200,28200,28200,0
20240905,181500,10029361250,28200,28200,28200,28200,0
20240905,181400,10029361250,28200,28200,28200,28200,6707
20240905,181300,10029361250,28200,28200,28200,28200,0
20240905,181200,10029361250,28200,28200,28200,28200,0
20240905,181100,10029361250,28200,28200,28200,28200,0
20240905,181000,10029361250,28200,28200,28200,28200,0
20240905,180900,10029361250,28200,28200,28200,28200,0
20240905,180800,10029361250,28200,28200,28200,28200,0
20240905,180700,10029361250,28200,28200,28200,28200,0
20240905,180600,10029361250,28200,28200,28200,28200,0
20240905,180500,10029361250,28200,28200,28200,28200,0
20240905,180400,10029361250,28200,28200,28200,28200,0
20240905,180300,10029361250,28200,28200,28200,28200,0
20240905,180200,10029361250,28200,28200,28200,28200,0
20240905,180100,10029361250,28200,28200,28200,28200,0
20240905,180000,10029361250,28200,28200,28200,28200,0
20240905,175900,10029361250,28200,28200,28200,28200,0
20240905,175800,10029361250,28200,28200,28200,28200,0
20240905,175700,10029361250,28200,28200,28200,28200,0
20240905,175600,10029361250,28200,28200,28200,28200,0
20240905,175500,10029361250,28200,28200,28200,28200,0
20240905,175400,10029361250,28200,28200,28200,28200,0
20240905,175300,10029361250,28200,28200,28200,28200,0
20240905,175200,10029361250,28200,28200,28200,28200,0
20240905,175100,10029361250,28200,28200,28200,28200,0
20240905,175000,10029361250,28200,28200,28200,28200,0
20240905,174900,10029361250,28200,28200,28200,28200,0
20240905,174800,10029361250,28200,28200,28200,28200,0
20240905,174700,10029361250,28200,28200,28200,28200,0
20240905,174600,10029361250,28200,28200,28200,28200,0
20240905,174500,10029361250,28200,28200,28200,28200,0
20240905,174400,10029361250,28200,28200,28200,28200,6707
20240905,174300,10029361250,28200,28200,28200,28200,0
20240905,174200,10029361250,28200,28200,28200,28200,0
20240905,174100,10029361250,28200,28200,28200,28200,0
20240905,174000,10029361250,28200,28200,28200,28200,0
20240905,173900,10029361250,28200,28200,28200,28200,0
20240905,173800,10029361250,28200,28200,28200,28200,0
20240905,173700,10029361250,28200,28200,28200,28200,0
20240905,173600,10029361250,28200,28200,28200,28200,0
20240905,173500,10029361250,28200,28200,28200,28200,0
20240905,173400,10029361250,28200,28200,28200,28200,0
20240905,173300,10029361250,28200,28200,28200,28200,0
20240905,173200,10029361250,28200,28200,28200,28200,0
20240905,173100,10029361250,28200,28200,28200,28200,0
20240905,173000,10029361250,28200,28200,28200,28200,0
20240905,172900,10029361250,28200,28200,28200,28200,0
20240905,172800,10029361250,28200,28200,28200,28200,0
20240905,172700,10029361250,28200,28200,28200,28200,0
20240905,172600,10029361250,28200,28200,28200,28200,0
20240905,172500,10029361250,28200,28200,28200,28200,0
20240905,172400,10029361250,28200,28200,28200,28200,0
20240905,172300,10029361250,28200,28200,28200,28200,0
20240905,172200,10029361250,28200,28200,28200,28200,0
20240905,172100,10029361250,28200,28200,28200,28200,0
20240905,172000,10029361250,28200,28200,28200,28200,0
20240905,171900,10029361250,28200,28200,28200,28200,0
20240905,171800,10029361250,28200,28200,28200,28200,0
20240905,171700,10029361250,28200,28200,28200,28200,0
20240905,171600,10029361250,28200,28200,28200,28200,0
20240905,171500,10029361250,28200,28200,28200,28200,0
20240905,171400,10029361250,28200,28200,28200,28200,6707
20240905,171300,10029361250,28200,28200,28200,28200,0
20240905,171200,10029361250,28200,28200,28200,28200,0
20240905,171100,10029361250,28200,28200,28200,28200,0
20240905,171000,10029361250,28200,28200,28200,28200,0
20240905,170900,10029361250,28200,28200,28200,28200,0
20240905,170800,10029361250,28200,28200,28200,28200,0
20240905,170700,10029361250,28200,28200,28200,28200,0
20240905,170600,10029361250,28200,28200,28200,28200,0
20240905,170500,10029361250,28200,28200,28200,28200,0
20240905,170400,10029361250,28200,28200,28200,28200,0
20240905,170300,10029361250,28200,28200,28200,28200,0
20240905,170200,10029361250,28200,28200,28200,28200,0
20240905,170100,10029361250,28200,28200,28200,28200,0
20240905,170000,10029361250,28200,28200,28200,28200,0
20240905,165900,10029361250,28200,28200,28200,28200,0
20240905,165800,10029361250,28200,28200,28200,28200,0
20240905,165700,10029361250,28200,28200,28200,28200,0
20240905,165600,10029361250,28200,28200,28200,28200,0
20240905,165500,10029361250,28200,28200,28200,28200,0
20240905,165400,10029361250,28200,28200,28200,28200,0
20240905,165300,10029361250,28200,28200,28200,28200,0
20240905,165200,10029361250,28200,28200,28200,28200,0
20240905,165100,10029361250,28200,28200,28200,28200,0
20240905,165000,10029361250,28200,28200,28200,28200,0
20240905,164900,10029361250,28200,28200,28200,28200,0
20240905,164800,10029361250,28200,28200,28200,28200,0
20240905,164700,10029361250,28200,28200,28200,28200,0
20240905,164600,10029361250,28200,28200,28200,28200,0
20240905,164500,10029361250,28200,28200,28200,28200,0
20240905,164400,10029361250,28200,28200,28200,28200,6707
20240905,164300,10029361250,28200,28200,28200,28200,0
20240905,164200,10029361250,28200,28200,28200,28200,0
20240905,164100,10029361250,28200,28200,28200,28200,0
20240905,164000,10029361250,28200,28200,28200,28200,0
20240905,163900,10029361250,28200,28200,28200,28200,0
20240905,163800,10029361250,28200,28200,28200,28200,0
20240905,163700,10029361250,28200,28200,28200,28200,0
20240905,163600,10029361250,28200,28200,28200,28200,0
20240905,163500,10029361250,28200,28200,28200,28200,0
20240905,163400,10029361250,28200,28200,28200,28200,0
20240905,163300,10029361250,28200,28200,28200,28200,0
20240905,163200,10029361250,28200,28200,28200,28200,0
20240905,163100,10029361250,28200,28200,28200,28200,0
20240905,163000,10029361250,28200,28200,28200,28200,0
20240905,162900,10029361250,28200,28200,28200,28200,0
20240905,162800,10029361250,28200,28200,28200,28200,0
20240905,162700,10029361250,28200,28200,28200,28200,0
20240905,162600,10029361250,28200,28200,28200,28200,0
20240905,162500,10029361250,28200,28200,28200,28200,0
20240905,162400,10029361250,28200,28200,28200,28200,0
20240905,162300,10029361250,28200,28200,28200,28200,0
20240905,162200,10029361250,28200,28200,28200,28200,0
20240905,162100,10029361250,28200,28200,28200,28200,0
20240905,162000,10029361250,28200,28200,28200,28200,0
20240905,161900,10029361250,28200,28200,28200,28200,0
20240905,161800,10029361250,28200,28200,28200,28200,0
20240905,161700,10029361250,28200,28200,28200,28200,0
20240905,161600,10029361250,28200,28200,28200,28200,0
20240905,161500,10029361250,28200,28200,28200,28200,0
20240905,161400,10029361250,28200,28200,28200,28200,6707
20240905,161300,10029361250,28200,28200,28200,28200,0
20240905,161200,10029361250,28200,28200,28200,28200,0
20240905,161100,10029361250,28200,28200,28200,28200,0
20240905,161000,10029361250,28200,28200,28200,28200,0
20240905,160900,10029361250,28200,28200,28200,28200,0
20240905,160800,10029361250,28200,28200,28200,28200,0
20240905,160700,10029361250,28200,28200,28200,28200,0
20240905,160600,10029361250,28200,28200,28200,28200,0
20240905,160500,10029361250,28200,28200,28200,28200,0
20240905,160400,10029361250,28200,28200,28200,28200,0
20240905,160300,10029361250,28200,28200,28200,28200,0
20240905,160200,10029361250,28200,28200,28200,28200,0
20240905,160100,10029361250,28200,28200,28200,28200,0
20240905,160000,10029361250,28200,28200,28200,28200,0
20240905,155900,10029361250,28200,28200,28200,28200,0
20240905,155800,10029361250,28200,28200,28200,28200,0
20240905,155700,10029361250,28200,28200,28200,28200,0
20240905,155600,10029361250,28200,28200,28200,28200,0
20240905,155500,10029361250,28200,28200,28200,28200,0
20240905,155400,10029361250,28200,28200,28200,28200,0
20240905,155300,10029361250,28200,28200,28200,28200,0
20240905,155200,10029361250,28200,28200,28200,28200,0
20240905,155100,10029361250,28200,28200,28200,28200,0
20240905,155000,10029361250,28200,28200,28200,28200,0
20240905,154900,10029361250,28200,28200,28200,28200,0
20240905,154800,10029361250,28200,28200,28200,28200,0
20240905,154700,10029361250,28200,28200,28200,28200,0
20240905,154600,10029361250,28200,28200,28200,28200,0
20240905,154500,10029361250,28200,28200,28200,28200,0
20240905,154400,10029361250,28200,28200,28200,28200,6707
20240905,154300,10029361250,28200,28200,28200,28200,0
20240905,154200,10029361250,28200,28200,28200,28200,0
20240905,154100,10029361250,28200,28200,28200,28200,0
20240905,154000,10029361250,28200,28200,28200,28200,0
20240905,153900,10029361250,28200,28200,28200,28200,0
20240905,153800,10029361250,28200,28200,28200,28200,0
20240905,153700,10029361250,28200,28200,28200,28200,0
20240905,153600,10029361250,28200,28200,28200,28200,0
20240905,153500,10029361250,28200,28200,28200,28200,0
20240905,153400,10029361250,28200,28200,28200,28200,0
20240905,153300,10029361250,28200,28200,28200,28200,0
20240905,153200,10029361250,28200,28200,28200,28200,0
20240905,153100,10029361250,28200,28200,28200,28200,0
20240905,153000,10029361250,28200,28200,28200,28200,6707
20240905,152900,9840223850,28200,28200,28200,28200,0
20240905,152800,9840223850,28200,28200,28200,28200,0
20240905,152700,9840223850,28200,28200,28200,28200,0
20240905,152600,9840223850,28200,28200,28200,28200,0
20240905,152500,9840223850,28200,28200,28200,28200,0
20240905,152400,9840223850,28200,28200,28200,28200,0
20240905,152300,9840223850,28200,28200,28200,28200,0
20240905,152200,9840223850,28200,28200,28200,28200,0
20240905,152100,9840223850,28200,28200,28200,28200,0
20240905,152000,9840223850,28200,28200,28200,28200,0
20240905,151900,9840223850,28200,28200,28200,28150,996
20240905,151800,9812160700,28200,28150,28200,28150,458
20240905,151700,9799261900,28200,28200,28200,28150,427
20240905,151600,9787233600,28200,28200,28200,28150,913
20240905,151500,9761509250,28150,28150,28200,28150,618
20240905,151400,9744096850,28150,28200,28250,28150,1556
20240905,151300,9700210850,28200,28250,28250,28200,565
20240905,151200,9684264250,28250,28250,28250,28200,677
20240905,151100,9665159100,28200,28250,28300,28200,2450
20240905,151000,9596004750,28200,28200,28300,28200,1845
20240905,150900,9543884850,28200,28250,28300,28200,2295
20240905,150800,9479057150,28250,28150,28250,28150,2137
20240905,150700,9418805600,28150,28200,28250,28150,992
20240905,150600,9390850450,28200,28150,28200,28150,663
20240905,150500,9372164500,28200,28200,28200,28150,1760
20240905,150400,9322585700,28150,28200,28200,28150,780
20240905,150300,9300609300,28200,28200,28200,28150,668
20240905,150200,9281779600,28150,28200,28200,28150,679
20240905,150100,9262638200,28150,28150,28200,28150,328
20240905,150000,9253391650,28250,28150,28250,28150,795
20240905,145900,9230980150,28150,28150,28200,28150,760
20240905,145800,9209571500,28150,28150,28200,28150,686
20240905,145700,9190231350,28200,28150,28200,28100,892
20240905,145600,9165129700,28100,28200,28200,28100,830
20240905,145500,9141773550,28150,28150,28200,28150,801
20240905,145400,9119205050,28200,28150,28250,28150,1521
20240905,145300,9076375150,28150,28050,28200,28050,699
20240905,145200,9056713700,28100,28050,28100,28050,945
20240905,145100,9030199050,28050,28050,28100,28050,1303
20240905,145000,8993633550,28100,28050,28150,28050,625
20240905,144900,8976061550,28100,28050,28150,28050,806
20240905,144800,8953431050,28100,28100,28150,28050,505
20240905,144700,8939235850,28100,28100,28150,28050,832
20240905,144600,8915848550,28100,28150,28200,28100,679
20240905,144500,8896746300,28150,28150,28200,28100,1065
20240905,144400,8866773100,28100,28150,28150,28100,1128
20240905,144300,8835035850,28200,28150,28200,28150,342
20240905,144200,8825396450,28200,28100,28200,28100,972
20240905,144100,8798032850,28150,28100,28150,28050,3226
20240905,144000,8707385100,28050,28200,28200,28050,1711
20240905,143900,8659285650,28200,28150,28200,28100,767
20240905,143800,8637698250,28150,28100,28150,28100,1258
20240905,143700,8602313800,28100,28100,28150,28100,1228
20240905,143600,8567771850,28150,28100,28150,28050,1211
20240905,143500,8533734000,28100,28050,28100,28050,420
20240905,143400,8521933750,28050,28000,28100,28000,4315
20240905,143300,8401030450,27950,27950,28000,27950,328
20240905,143200,8391853800,28000,27950,28000,27950,145
20240905,143100,8387798500,28000,28000,28000,27950,834
20240905,143000,8364477000,28000,27950,28000,27950,154
20240905,142900,8360166950,27950,27950,28000,27950,264
20240905,142800,8352785850,27950,27950,28000,27950,335
20240905,142700,8343408200,27950,27950,28050,27950,2524
20240905,142600,8272756050,27950,28000,28000,27950,371
20240905,142500,8262385600,27950,27950,28000,27950,815
20240905,142400,8239606150,27950,27950,28000,27950,610
20240905,142300,8222555400,27950,27950,28000,27950,154
20240905,142200,8218248950,28000,28050,28050,27950,1090
20240905,142100,8187730950,28000,28000,28050,28000,563
20240905,142000,8171964350,28000,28050,28050,28000,164
20240905,141900,8167371050,28000,28000,28000,28000,136
20240905,141800,8163563050,28000,28000,28050,28000,150
20240905,141700,8159361900,28000,28000,28050,28000,1184
20240905,141600,8126203800,28050,28000,28050,28000,345
20240905,141500,8116533250,28000,28000,28050,28000,1487
20240905,141400,8074867450,28000,27950,28000,27950,337
20240905,141300,8065448000,27950,27950,27950,27900,223
20240905,141200,8059222050,27950,27900,28000,27900,2525
20240905,141100,7988676200,27900,27900,27950,27900,1162
20240905,141000,7956244450,27950,27900,27950,27900,571
20240905,140900,7940307800,27900,27950,27950,27900,211
20240905,140800,7934416200,27950,27950,27950,27900,671
20240905,140700,7915668000,27950,27950,27950,27900,395
20240905,140600,7904635950,27900,27900,27950,27900,441
20240905,140500,7892317600,27900,27900,27950,27900,186
20240905,140400,7887126800,27900,27950,28000,27900,726
20240905,140300,7866843550,27950,28000,28000,27950,240
20240905,140200,7860129700,28000,28000,28050,27950,888
20240905,140100,7835286800,28050,28000,28050,27950,741
20240905,140000,7814538950,27950,27950,28000,27950,586
20240905,135900,7798145750,28000,27950,28000,27950,265
20240905,135800,7790733500,28000,28000,28050,27950,692
20240905,135700,7771359550,28000,28050,28050,28000,164
20240905,135600,7766761650,28000,28000,28050,28000,389
20240905,135500,7755860400,28050,28050,28050,28000,387
20240905,135400,7745018100,28000,28000,28050,28000,158
20240905,135300,7740590500,28000,28000,28050,28000,131
20240905,135200,7736920850,28000,28050,28050,28000,64
20240905,135100,7735126500,28000,28050,28050,28000,180
20240905,135000,7730086400,28050,27950,28050,27950,766
20240905,134900,7708659000,27950,27950,28000,27950,541
20240905,134800,7693537100,27950,27950,28000,27950,671
20240905,134700,7674781550,27950,27950,28000,27950,683
20240905,134600,7655690300,27950,27950,28000,27950,146
20240905,134500,7651608500,27950,27950,28000,27950,1082
20240905,134400,7621366400,28000,27950,28000,27950,141
20240905,134300,7617424000,27950,28000,28000,27950,993
20240905,134200,7589622500,28000,28000,28050,28000,659
20240905,134100,7571169600,28000,28000,28050,28000,226
20240905,134000,7564840150,28000,28050,28050,28000,132
20240905,133900,7561143050,28050,28000,28050,28000,69
20240905,133800,7559210900,28000,28000,28050,28000,115
20240905,133700,7555990050,28000,28000,28050,27950,3109
20240905,133600,7468973400,28000,28000,28000,27950,506
20240905,133500,7454807900,27950,27950,28000,27950,214
20240905,133400,7448821050,27950,27950,28000,27950,370
20240905,133300,7438469400,28000,28000,28000,27950,130
20240905,133200,7434834900,28000,27950,28000,27950,443
20240905,133100,7422446450,27950,27950,28000,27950,219
20240905,133000,7416318200,28000,28000,28050,28000,1113
20240905,132900,7385153200,28000,28050,28050,28000,155
20240905,132800,7380810750,28000,28050,28050,28000,670
20240905,132700,7362046550,28100,28050,28100,28000,303
20240905,132600,7353541650,28000,28000,28050,28000,229
20240905,132500,7347127500,28000,28000,28050,28000,316
20240905,132400,7338278100,28050,28000,28100,28000,232
20240905,132300,7331768850,28050,28050,28100,28000,392
20240905,132200,7320777350,28050,28000,28050,28000,97
20240905,132100,7318059750,28100,28050,28100,28000,223
20240905,132000,7311805550,28000,28000,28050,28000,194
20240905,131900,7306367450,28050,28000,28050,28000,189
20240905,131800,7301072050,28050,28050,28100,28050,774
20240905,131700,7279360300,28100,28100,28100,28050,110
20240905,131600,7276272050,28050,28050,28100,28050,506
20240905,131500,7262077300,28050,28050,28100,28050,548
20240905,131400,7246691400,28050,28000,28100,28000,244
20240905,131300,7239847800,28000,28000,28050,28000,604
20240905,131200,7222934350,28000,28000,28100,28000,1864
20240905,131100,7170714450,27950,28000,28000,27950,238
20240905,131000,7164062000,28000,28000,28000,27900,1236
20240905,130900,7129487300,28000,28050,28050,28000,694
20240905,130800,7110046250,28050,28000,28100,28000,1241
20240905,130700,7075288400,27950,27950,28000,27950,447
20240905,130600,7062793350,27950,27950,28000,27950,497
20240905,130500,7048891750,27950,28000,28050,27950,362
20240905,130400,7038750450,28050,28000,28100,28000,1016
20240905,130300,7010271100,27950,27950,28000,27950,149
20240905,130200,7006104950,27950,28000,28000,27950,1297
20240905,130100,6969852200,28000,28050,28050,27950,1357
20240905,130000,6931855000,28000,28000,28050,27950,1926
20240905,125900,6877921400,27950,28000,28000,27950,487
20240905,125800,6864304500,28000,28000,28000,27950,1415
20240905,125700,6824708550,28050,28000,28050,28000,1093
20240905,125600,6794102900,28000,28050,28050,28000,3901
20240905,125500,6684870450,28050,28000,28050,28000,457
20240905,125400,6672055950,28000,28050,28050,28000,1071
20240905,125300,6642020650,28050,28000,28050,28000,563
20240905,125200,6626245750,28050,28050,28050,28000,1370
20240905,125100,6587883850,28000,28000,28050,28000,228
20240905,125000,6581498350,28000,28050,28050,28000,423
20240905,124900,6569644850,28000,28000,28000,28000,488
20240905,124800,6555980850,28050,28000,28050,28000,218
20240905,124700,6549872700,28000,28000,28000,28000,159
20240905,124600,6545420700,28050,28050,28100,28050,547
20240905,124500,6530077300,28050,28050,28100,28050,948
20240905,124400,6503484650,28100,28100,28150,28050,1149
20240905,124300,6471196750,28050,28100,28150,28050,194
20240905,124200,6465750300,28100,28100,28150,28100,67
20240905,124100,6463867550,28100,28050,28100,28050,2324
20240905,124000,6398614600,28000,28050,28050,28000,387
20240905,123900,6387766850,28100,28100,28100,28050,4180
20240905,123800,6270510150,28100,28100,28100,28050,114
20240905,123700,6267308250,28100,28100,28100,28050,194
20240905,123600,6261864900,28100,28100,28100,28050,506
20240905,123500,6247651850,28100,28100,28100,28050,1521
20240905,123400,6204912500,28100,28100,28200,28100,987
20240905,123300,6177134900,28100,28100,28150,28100,105
20240905,123200,6174184350,28150,28100,28150,28050,1139
20240905,123100,6142195150,28100,28150,28150,28100,3224
20240905,123000,6051598200,28100,28100,28150,28100,312
20240905,122900,6042822000,28150,28200,28200,28150,3404
20240905,122800,5946999150,28150,28200,28200,28150,194
20240905,122700,5941535750,28200,28150,28200,28150,239
20240905,122600,5934798200,28150,28150,28200,28150,250
20240905,122500,5927760500,28150,28200,28200,28150,321
20240905,122400,5918721000,28150,28150,28200,28100,1263
20240905,122300,5883168200,28150,28200,28200,28150,3558
20240905,122200,5782907900,28200,28250,28250,28200,255
20240905,122100,5775716800,28200,28200,28250,28200,251
20240905,122000,5768638300,28200,28250,28250,28200,562
20240905,121900,5752789650,28200,28200,28250,28200,199
20240905,121800,5747176800,28200,28200,28250,28200,197
20240905,121700,5741621350,28200,28200,28250,28200,58
20240905,121600,5739985600,28200,28200,28250,28200,34
20240905,121500,5739025950,28200,28200,28250,28200,510
20240905,121400,5724641450,28200,28200,28250,28200,157
20240905,121300,5720213950,28200,28200,28250,28200,270
20240905,121200,5712599800,28200,28250,28250,28200,2024
20240905,121100,5655520100,28200,28250,28250,28200,143
20240905,121000,5651486050,28250,28200,28250,28200,87
20240905,120900,5649031650,28200,28250,28250,28200,1840
20240905,120800,5597066200,28300,28300,28300,28250,86
20240905,120700,5594635150,28250,28300,28300,28250,119
20240905,120600,5591273150,28300,28250,28300,28250,129
20240905,120500,5587625850,28250,28300,28300,28250,119
20240905,120400,5584263200,28300,28250,28300,28250,189
20240905,120300,5578921500,28250,28300,28300,28250,72
20240905,120200,5576885600,28250,28300,28350,28250,1674
20240905,120100,5529511900,28300,28300,28350,28300,475
20240905,120000,5516055700,28300,28350,28350,28300,194
20240905,115900,5510560150,28350,28350,28350,28300,1321
20240905,115800,5473111300,28400,28350,28400,28350,150
20240905,115700,5468854150,28350,28400,28400,28350,325
20240905,115600,5459639850,28400,28400,28400,28350,57
20240905,115500,5458023600,28350,28300,28350,28300,1039
20240905,115400,5428569000,28300,28300,28350,28300,149
20240905,115300,5424352200,28300,28300,28300,28300,384
20240905,115200,5413485000,28300,28300,28350,28300,599
20240905,115100,5396533250,28300,28350,28350,28300,808
20240905,115000,5373666800,28300,28300,28350,28300,196
20240905,114900,5368119950,28300,28350,28350,28300,524
20240905,114800,5353289450,28350,28250,28350,28250,1460
20240905,114700,5311975000,28250,28300,28300,28250,564
20240905,114600,5296041250,28300,28350,28350,28300,632
20240905,114500,5278155300,28350,28350,28350,28300,1159
20240905,114400,5245351750,28350,28350,28350,28250,1691
20240905,114300,5197560650,28300,28350,28350,28300,248
20240905,114200,5190542100,28300,28350,28350,28300,115
20240905,114100,5187287500,28300,28400,28400,28300,1277
20240905,114000,5151088950,28450,28400,28450,28400,58
20240905,113900,5149440800,28350,28300,28350,28250,5675
20240905,113800,4989037600,28350,28300,28350,28300,1024
20240905,113700,4960058150,28300,28350,28400,28300,463
20240905,113600,4946934250,28400,28400,28400,28350,235
20240905,113500,4940261100,28400,28400,28400,28400,223
20240905,113400,4933927900,28450,28500,28500,28400,3199
20240905,113300,4842972200,28500,28300,28500,28300,2624
20240905,113200,4768370150,28350,28350,28400,28300,146
20240905,113100,4764233500,28350,28300,28400,28300,357
20240905,113000,4754106500,28300,28350,28400,28250,672
20240905,112900,4735086600,28300,28300,28350,28300,462
20240905,112800,4722010000,28300,28300,28350,28300,541
20240905,112700,4706691000,28250,28300,28300,28250,116
20240905,112600,4703413650,28250,28200,28250,28200,363
20240905,112500,4693165600,28200,28250,28250,28200,187
20240905,112400,4687891200,28200,28250,28250,28200,171
20240905,112300,4683068350,28200,28250,28250,28200,642
20240905,112200,4664960400,28250,28200,28300,28200,1011
20240905,112100,4636431350,28200,28200,28250,28200,2172
20240905,112000,4575088400,28250,28200,28250,28200,451
20240905,111900,4562368650,28200,28200,28250,28200,662
20240905,111800,4543700150,28200,28250,28250,28200,778
20240905,111700,4521759650,28250,28200,28250,28200,234
20240905,111600,4515160300,28200,28300,28300,28200,2804
20240905,111500,4436021150,28300,28350,28350,28300,305
20240905,111400,4427388650,28300,28350,28400,28300,840
20240905,111300,4403554900,28300,28250,28350,28250,336
20240905,111200,4394042000,28200,28350,28400,28200,2557
20240905,111100,4321802200,28400,28300,28400,28250,961
20240905,111000,4294613900,28250,28200,28300,28200,1613
20240905,110900,4249064850,28200,28250,28250,28200,660
20240905,110800,4230445600,28250,28300,28300,28250,410
20240905,110700,4218862050,28250,28300,28350,28250,2424
20240905,110600,4150313050,28300,28350,28350,28300,276
20240905,110500,4142495900,28350,28350,28400,28350,1647
20240905,110400,4095803250,28350,28400,28450,28350,819
20240905,110300,4072544100,28400,28400,28450,28400,275
20240905,110200,4064734050,28450,28400,28450,28400,266
20240905,110100,4057174300,28450,28350,28450,28350,6743
20240905,110000,3865938300,28350,28350,28400,28300,5755
20240905,105900,3702772500,28350,28450,28450,28350,1563
20240905,105800,3658373850,28400,28450,28450,28400,519
20240905,105700,3643616350,28400,28450,28500,28400,555
20240905,105600,3627830450,28450,28450,28500,28450,971
20240905,105500,3600205350,28450,28450,28500,28450,170
20240905,105400,3595368750,28450,28450,28500,28450,205
20240905,105300,3589535750,28450,28450,28500,28450,728
20240905,105200,3568824100,28450,28500,28550,28450,468
20240905,105100,3555496100,28500,28550,28550,28500,1210
20240905,105000,3521009500,28500,28550,28550,28500,171
20240905,104900,3516134200,28500,28500,28550,28500,1271
20240905,104800,3479907700,28550,28650,28650,28500,4032
20240905,104700,3364674100,28600,28650,28650,28600,119
20240905,104600,3361269050,28600,28600,28650,28600,581
20240905,104500,3344647550,28650,28700,28750,28650,4676
20240905,104400,3210487100,28700,28700,28750,28700,1019
20240905,104300,3181236850,28700,28700,28750,28700,267
20240905,104200,3173572900,28700,28700,28750,28700,158
20240905,104100,3169037550,28700,28750,28750,28700,1020
20240905,104000,3139718600,28750,28750,28750,28750,157
20240905,103900,3135204850,28800,28750,28800,28750,254
20240905,103800,3127897550,28800,28800,28800,28750,183
20240905,103700,3122633300,28750,28750,28800,28750,550
20240905,103600,3106796100,28750,28750,28800,28750,290
20240905,103500,3098450900,28700,28700,28750,28700,173
20240905,103400,3093480100,28750,28700,28750,28700,249
20240905,103300,3086326200,28750,28700,28750,28700,149
20240905,103200,3082049300,28750,28700,28750,28700,1315
20240905,103100,3044308650,28750,28750,28750,28700,658
20240905,103000,3025396750,28750,28750,28800,28700,734
20240905,102900,3004296200,28750,28750,28750,28700,318
20240905,102800,2995154500,28700,28700,28750,28700,748
20240905,102700,2973682950,28700,28750,28750,28700,122
20240905,102600,2970181400,28750,28700,28750,28700,18
20240905,102500,2969664450,28750,28700,28750,28700,169
20240905,102400,2964809100,28700,28750,28750,28700,100
20240905,102300,2961938900,28750,28800,28800,28650,4509
20240905,102200,2832601300,28750,28750,28800,28750,102
20240905,102100,2829666100,28750,28800,28800,28750,98
20240905,102000,2826846000,28750,28750,28800,28750,131
20240905,101900,2823079600,28800,28850,28850,28800,209
20240905,101800,2817059300,28850,28750,28850,28750,294
20240905,101700,2808585350,28800,28750,28800,28750,55
20240905,101600,2807004050,28750,28750,28750,28750,252
20240905,101500,2799759050,28750,28750,28800,28750,1333
20240905,101400,2761435150,28750,28800,28850,28750,280
20240905,101300,2753376750,28800,28750,28850,28750,556
20240905,101200,2737362750,28850,28800,28850,28750,198
20240905,101100,2731662300,28850,28900,28900,28800,5247
20240905,101000,2580496050,28850,28850,28900,28850,28
20240905,100900,2579687650,28900,28950,28950,28900,178
20240905,100800,2574540650,28950,28950,28950,28850,627
20240905,100700,2556416000,28850,28900,28900,28850,742
20240905,100600,2534972350,28900,28900,28950,28900,168
20240905,100500,2530117000,28900,28950,28950,28900,25
20240905,100400,2529394250,28950,28950,28950,28950,101
20240905,100300,2526470300,28900,28950,29000,28900,135
20240905,100200,2522565000,28950,29000,29000,28900,413
20240905,100100,2510610950,29000,29000,29000,28950,632
20240905,100000,2492285100,29000,28950,29050,28900,2555
20240905,095900,2418254700,28950,28800,28950,28800,5089
20240905,095800,2271375950,28800,28800,28850,28800,173
20240905,095700,2266392500,28800,28800,28850,28800,465
20240905,095600,2253000450,28800,28800,28850,28800,1646
20240905,095500,2205595000,28800,28900,28900,28800,202
20240905,095400,2199773550,28900,28900,28900,28850,1149
20240905,095300,2166593500,28900,28900,28900,28900,10
20240905,095200,2166304500,28900,28850,28900,28850,803
20240905,095100,2143127500,28900,28900,28900,28850,1199
20240905,095000,2108505400,28900,28900,28950,28850,253
20240905,094900,2101191050,28850,28900,28950,28850,468
20240905,094800,2087672900,28950,28950,28950,28900,264
20240905,094700,2080041650,28900,28900,28950,28850,327
20240905,094600,2070585550,28850,28900,28900,28850,358
20240905,094500,2060245350,28900,28950,28950,28900,537
20240905,094400,2044725500,28950,29000,29000,28950,1412
20240905,094300,2003845950,28950,29050,29050,28950,37
20240905,094200,2002771800,29000,29000,29050,28950,127
20240905,094100,1999093750,29000,29100,29100,28950,1834
20240905,094000,1945838450,29100,29050,29100,29050,1363
20240905,093900,1906177000,29100,29000,29100,28950,5215
20240905,093800,1754913700,29000,28950,29000,28900,1260
20240905,093700,1718437500,28900,28950,28950,28900,293
20240905,093600,1709968400,28950,28950,28950,28950,412
20240905,093500,1698041000,28950,29000,29000,28950,271
20240905,093400,1690193050,29000,28950,29000,28950,325
20240905,093300,1680772650,28950,28950,28950,28900,889
20240905,093200,1655037900,28950,28950,28950,28900,108
20240905,093100,1651913900,28900,28900,28900,28900,561
20240905,093000,1635701000,28900,28800,28900,28800,612
20240905,092900,1618029450,28850,28850,28900,28800,885
20240905,092800,1592498000,28850,28950,28950,28850,1930
20240905,092700,1536720000,28950,29000,29000,28950,505
20240905,092600,1522082550,29050,29050,29100,29000,5878
20240905,092500,1351537050,29050,28950,29050,28950,3206
20240905,092400,1258516150,28950,29000,29000,28950,419
20240905,092300,1246367650,29000,29000,29050,29000,2679
20240905,092200,1168673900,29000,28950,29050,28950,1405
20240905,092100,1127921050,28850,29000,29000,28850,837
20240905,092000,1103712950,29000,28950,29000,28900,4228
20240905,091900,981420000,28950,28950,29000,28950,433
20240905,091800,968872150,28950,29000,29000,28950,455
20240905,091700,955679150,28950,29000,29000,28950,503
20240905,091600,941110050,28950,28800,29000,28800,8127
20240905,091500,706060400,28800,28800,28850,28800,181
20240905,091400,700846500,28800,28800,28800,28800,308
20240905,091300,691976100,28800,28800,28850,28800,261
20240905,091200,684456750,28800,28750,28800,28750,1745
20240905,091100,634236200,28750,28750,28750,28700,313
20240905,091000,625238400,28700,28700,28750,28700,165
20240905,090900,620502800,28700,28750,28800,28700,404
20240905,090800,608879150,28800,28650,28800,28650,1822
20240905,090700,556511900,28700,28700,28700,28650,1017
20240905,090600,527343000,28700,28850,28850,28700,760
20240905,090500,505490450,28800,28850,28900,28800,1265
20240905,090400,469025300,28900,28900,28950,28900,945
20240905,090300,441712250,28900,28850,28900,28800,577
20240905,090200,425063700,28800,28900,28950,28550,2342
20240905,090100,357716100,28950,29000,29050,28900,2407
20240905,090000,287939550,29000,28650,29150,28650,9636