KissMeData/005290/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184300,13641890400,34600,34600,34600,34600,6814
20230907,184200,13641890400,34600,34600,34600,34600,0
20230907,184100,13641890400,34600,34600,34600,34600,0
20230907,184000,13641890400,34600,34600,34600,34600,0
20230907,183900,13641890400,34600,34600,34600,34600,0
20230907,183800,13641890400,34600,34600,34600,34600,0
20230907,183700,13641890400,34600,34600,34600,34600,0
20230907,183600,13641890400,34600,34600,34600,34600,0
20230907,183500,13641890400,34600,34600,34600,34600,0
20230907,183400,13641890400,34600,34600,34600,34600,0
20230907,183300,13641890400,34600,34600,34600,34600,0
20230907,183200,13641890400,34600,34600,34600,34600,0
20230907,183100,13641890400,34600,34600,34600,34600,0
20230907,183000,13641890400,34600,34600,34600,34600,0
20230907,182900,13641890400,34600,34600,34600,34600,0
20230907,182800,13641890400,34600,34600,34600,34600,0
20230907,182700,13641890400,34600,34600,34600,34600,0
20230907,182600,13641890400,34600,34600,34600,34600,0
20230907,182500,13641890400,34600,34600,34600,34600,0
20230907,182400,13641890400,34600,34600,34600,34600,0
20230907,182300,13641890400,34600,34600,34600,34600,0
20230907,182200,13641890400,34600,34600,34600,34600,0
20230907,182100,13641890400,34600,34600,34600,34600,0
20230907,182000,13641890400,34600,34600,34600,34600,0
20230907,181900,13641890400,34600,34600,34600,34600,0
20230907,181800,13641890400,34600,34600,34600,34600,0
20230907,181700,13641890400,34600,34600,34600,34600,0
20230907,181600,13641890400,34600,34600,34600,34600,0
20230907,181500,13641890400,34600,34600,34600,34600,0
20230907,181400,13641890400,34600,34600,34600,34600,0
20230907,181300,13641890400,34600,34600,34600,34600,6814
20230907,181200,13641890400,34600,34600,34600,34600,0
20230907,181100,13641890400,34600,34600,34600,34600,0
20230907,181000,13641890400,34600,34600,34600,34600,0
20230907,180900,13641890400,34600,34600,34600,34600,0
20230907,180800,13641890400,34600,34600,34600,34600,0
20230907,180700,13641890400,34600,34600,34600,34600,0
20230907,180600,13641890400,34600,34600,34600,34600,0
20230907,180500,13641890400,34600,34600,34600,34600,0
20230907,180400,13641890400,34600,34600,34600,34600,0
20230907,180300,13641890400,34600,34600,34600,34600,0
20230907,180200,13641890400,34600,34600,34600,34600,0
20230907,180100,13641890400,34600,34600,34600,34600,0
20230907,180000,13641890400,34600,34600,34600,34600,0
20230907,175900,13641890400,34600,34600,34600,34600,0
20230907,175800,13641890400,34600,34600,34600,34600,0
20230907,175700,13641890400,34600,34600,34600,34600,0
20230907,175600,13641890400,34600,34600,34600,34600,0
20230907,175500,13641890400,34600,34600,34600,34600,0
20230907,175400,13641890400,34600,34600,34600,34600,0
20230907,175300,13641890400,34600,34600,34600,34600,0
20230907,175200,13641890400,34600,34600,34600,34600,0
20230907,175100,13641890400,34600,34600,34600,34600,0
20230907,175000,13641890400,34600,34600,34600,34600,0
20230907,174900,13641890400,34600,34600,34600,34600,0
20230907,174800,13641890400,34600,34600,34600,34600,0
20230907,174700,13641890400,34600,34600,34600,34600,0
20230907,174600,13641890400,34600,34600,34600,34600,0
20230907,174500,13641890400,34600,34600,34600,34600,0
20230907,174400,13641890400,34600,34600,34600,34600,0
20230907,174300,13641890400,34600,34600,34600,34600,6814
20230907,174200,13641890400,34600,34600,34600,34600,0
20230907,174100,13641890400,34600,34600,34600,34600,0
20230907,174000,13641890400,34600,34600,34600,34600,0
20230907,173900,13641890400,34600,34600,34600,34600,0
20230907,173800,13641890400,34600,34600,34600,34600,0
20230907,173700,13641890400,34600,34600,34600,34600,0
20230907,173600,13641890400,34600,34600,34600,34600,0
20230907,173500,13641890400,34600,34600,34600,34600,0
20230907,173400,13641890400,34600,34600,34600,34600,0
20230907,173300,13641890400,34600,34600,34600,34600,0
20230907,173200,13641890400,34600,34600,34600,34600,0
20230907,173100,13641890400,34600,34600,34600,34600,0
20230907,173000,13641890400,34600,34600,34600,34600,0
20230907,172900,13641890400,34600,34600,34600,34600,0
20230907,172800,13641890400,34600,34600,34600,34600,0
20230907,172700,13641890400,34600,34600,34600,34600,0
20230907,172600,13641890400,34600,34600,34600,34600,0
20230907,172500,13641890400,34600,34600,34600,34600,0
20230907,172400,13641890400,34600,34600,34600,34600,0
20230907,172300,13641890400,34600,34600,34600,34600,0
20230907,172200,13641890400,34600,34600,34600,34600,0
20230907,172100,13641890400,34600,34600,34600,34600,0
20230907,172000,13641890400,34600,34600,34600,34600,0
20230907,171900,13641890400,34600,34600,34600,34600,0
20230907,171800,13641890400,34600,34600,34600,34600,0
20230907,171700,13641890400,34600,34600,34600,34600,0
20230907,171600,13641890400,34600,34600,34600,34600,0
20230907,171500,13641890400,34600,34600,34600,34600,0
20230907,171400,13641890400,34600,34600,34600,34600,0
20230907,171300,13641890400,34600,34600,34600,34600,6814
20230907,171200,13641890400,34600,34600,34600,34600,0
20230907,171100,13641890400,34600,34600,34600,34600,0
20230907,171000,13641890400,34600,34600,34600,34600,0
20230907,170900,13641890400,34600,34600,34600,34600,0
20230907,170800,13641890400,34600,34600,34600,34600,0
20230907,170700,13641890400,34600,34600,34600,34600,0
20230907,170600,13641890400,34600,34600,34600,34600,0
20230907,170500,13641890400,34600,34600,34600,34600,0
20230907,170400,13641890400,34600,34600,34600,34600,0
20230907,170300,13641890400,34600,34600,34600,34600,0
20230907,170200,13641890400,34600,34600,34600,34600,0
20230907,170100,13641890400,34600,34600,34600,34600,0
20230907,170000,13641890400,34600,34600,34600,34600,0
20230907,165900,13641890400,34600,34600,34600,34600,0
20230907,165800,13641890400,34600,34600,34600,34600,0
20230907,165700,13641890400,34600,34600,34600,34600,0
20230907,165600,13641890400,34600,34600,34600,34600,0
20230907,165500,13641890400,34600,34600,34600,34600,0
20230907,165400,13641890400,34600,34600,34600,34600,0
20230907,165300,13641890400,34600,34600,34600,34600,0
20230907,165200,13641890400,34600,34600,34600,34600,0
20230907,165100,13641890400,34600,34600,34600,34600,0
20230907,165000,13641890400,34600,34600,34600,34600,0
20230907,164900,13641890400,34600,34600,34600,34600,0
20230907,164800,13641890400,34600,34600,34600,34600,0
20230907,164700,13641890400,34600,34600,34600,34600,0
20230907,164600,13641890400,34600,34600,34600,34600,0
20230907,164500,13641890400,34600,34600,34600,34600,0
20230907,164400,13641890400,34600,34600,34600,34600,0
20230907,164300,13641890400,34600,34600,34600,34600,6814
20230907,164200,13641890400,34600,34600,34600,34600,0
20230907,164100,13641890400,34600,34600,34600,34600,0
20230907,164000,13641890400,34600,34600,34600,34600,0
20230907,163900,13641890400,34600,34600,34600,34600,0
20230907,163800,13641890400,34600,34600,34600,34600,0
20230907,163700,13641890400,34600,34600,34600,34600,0
20230907,163600,13641890400,34600,34600,34600,34600,0
20230907,163500,13641890400,34600,34600,34600,34600,0
20230907,163400,13641890400,34600,34600,34600,34600,0
20230907,163300,13641890400,34600,34600,34600,34600,0
20230907,163200,13641890400,34600,34600,34600,34600,0
20230907,163100,13641890400,34600,34600,34600,34600,0
20230907,163000,13641890400,34600,34600,34600,34600,0
20230907,162900,13641890400,34600,34600,34600,34600,0
20230907,162800,13641890400,34600,34600,34600,34600,0
20230907,162700,13641890400,34600,34600,34600,34600,0
20230907,162600,13641890400,34600,34600,34600,34600,0
20230907,162500,13641890400,34600,34600,34600,34600,0
20230907,162400,13641890400,34600,34600,34600,34600,0
20230907,162300,13641890400,34600,34600,34600,34600,0
20230907,162200,13641890400,34600,34600,34600,34600,0
20230907,162100,13641890400,34600,34600,34600,34600,0
20230907,162000,13641890400,34600,34600,34600,34600,0
20230907,161900,13641890400,34600,34600,34600,34600,0
20230907,161800,13641890400,34600,34600,34600,34600,0
20230907,161700,13641890400,34600,34600,34600,34600,0
20230907,161600,13641890400,34600,34600,34600,34600,0
20230907,161500,13641890400,34600,34600,34600,34600,0
20230907,161400,13641890400,34600,34600,34600,34600,0
20230907,161300,13641890400,34600,34600,34600,34600,6814
20230907,161200,13641890400,34600,34600,34600,34600,0
20230907,161100,13641890400,34600,34600,34600,34600,0
20230907,161000,13641890400,34600,34600,34600,34600,0
20230907,160900,13641890400,34600,34600,34600,34600,0
20230907,160800,13641890400,34600,34600,34600,34600,0
20230907,160700,13641890400,34600,34600,34600,34600,0
20230907,160600,13641890400,34600,34600,34600,34600,0
20230907,160500,13641890400,34600,34600,34600,34600,0
20230907,160400,13641890400,34600,34600,34600,34600,0
20230907,160300,13641890400,34600,34600,34600,34600,0
20230907,160200,13641890400,34600,34600,34600,34600,0
20230907,160100,13641890400,34600,34600,34600,34600,0
20230907,160000,13641890400,34600,34600,34600,34600,0
20230907,155900,13641890400,34600,34600,34600,34600,0
20230907,155800,13641890400,34600,34600,34600,34600,0
20230907,155700,13641890400,34600,34600,34600,34600,0
20230907,155600,13641890400,34600,34600,34600,34600,0
20230907,155500,13641890400,34600,34600,34600,34600,0
20230907,155400,13641890400,34600,34600,34600,34600,0
20230907,155300,13641890400,34600,34600,34600,34600,0
20230907,155200,13641890400,34600,34600,34600,34600,0
20230907,155100,13641890400,34600,34600,34600,34600,0
20230907,155000,13641890400,34600,34600,34600,34600,0
20230907,154900,13641890400,34600,34600,34600,34600,0
20230907,154800,13641890400,34600,34600,34600,34600,0
20230907,154700,13641890400,34600,34600,34600,34600,0
20230907,154600,13641890400,34600,34600,34600,34600,0
20230907,154500,13641890400,34600,34600,34600,34600,0
20230907,154400,13641890400,34600,34600,34600,34600,0
20230907,154300,13641890400,34600,34600,34600,34600,6814
20230907,154200,13641890400,34600,34600,34600,34600,0
20230907,154100,13641890400,34600,34600,34600,34600,0
20230907,154000,13641890400,34600,34600,34600,34600,0
20230907,153900,13641890400,34600,34600,34600,34600,0
20230907,153800,13641890400,34600,34600,34600,34600,0
20230907,153700,13641890400,34600,34600,34600,34600,0
20230907,153600,13641890400,34600,34600,34600,34600,0
20230907,153500,13641890400,34600,34600,34600,34600,0
20230907,153400,13641890400,34600,34600,34600,34600,0
20230907,153300,13641890400,34600,34600,34600,34600,0
20230907,153200,13641890400,34600,34600,34600,34600,0
20230907,153100,13641890400,34600,34600,34600,34600,0
20230907,153000,13641890400,34600,34600,34600,34600,6814
20230907,152900,13406126000,34550,34550,34550,34550,0
20230907,152800,13406126000,34550,34550,34550,34550,0
20230907,152700,13406126000,34550,34550,34550,34550,0
20230907,152600,13406126000,34550,34550,34550,34550,0
20230907,152500,13406126000,34550,34550,34550,34550,0
20230907,152400,13406126000,34550,34550,34550,34550,0
20230907,152300,13406126000,34550,34550,34550,34550,0
20230907,152200,13406126000,34550,34550,34550,34550,0
20230907,152100,13406126000,34550,34550,34550,34550,0
20230907,152000,13406126000,34550,34550,34550,34550,0
20230907,151900,13406126000,34550,34550,34550,34500,2201
20230907,151800,13330176700,34500,34500,34550,34500,535
20230907,151700,13311718750,34500,34550,34550,34500,214
20230907,151600,13304330350,34550,34500,34550,34500,549
20230907,151500,13285384050,34500,34500,34500,34500,1327
20230907,151400,13239602550,34500,34500,34550,34500,2786
20230907,151300,13143485250,34500,34550,34550,34500,1683
20230907,151200,13085415900,34500,34550,34550,34500,614
20230907,151100,13064221950,34550,34500,34550,34500,407
20230907,151000,13050180150,34550,34550,34550,34500,120
20230907,150900,13046038300,34550,34550,34550,34550,113
20230907,150800,13042134150,34550,34550,34550,34500,81
20230907,150700,13039335850,34550,34550,34550,34500,107
20230907,150600,13035639550,34550,34500,34550,34500,99
20230907,150500,13032223250,34500,34550,34550,34500,389
20230907,150400,13018799650,34500,34500,34550,34500,1972
20230907,150300,12950760600,34500,34550,34550,34500,401
20230907,150200,12936924550,34500,34550,34550,34500,102
20230907,150100,12933405450,34550,34500,34550,34500,415
20230907,150000,12919067250,34550,34450,34550,34450,2303
20230907,145900,12839615400,34450,34450,34500,34450,389
20230907,145800,12826212900,34450,34450,34500,34450,145
20230907,145700,12821216800,34450,34450,34500,34450,541
20230907,145600,12802578800,34450,34500,34500,34450,646
20230907,145500,12780321400,34500,34450,34550,34450,1657
20230907,145400,12723155450,34500,34450,34500,34450,189
20230907,145300,12716643900,34450,34550,34550,34400,1418
20230907,145200,12667779800,34550,34500,34550,34500,320
20230907,145100,12656739200,34500,34500,34550,34450,1069
20230907,145000,12619881500,34500,34550,34550,34500,469
20230907,144900,12603699200,34550,34550,34550,34500,332
20230907,144800,12592234950,34550,34500,34550,34450,1799
20230907,144700,12530180300,34500,34500,34500,34450,269
20230907,144600,12520902800,34500,34500,34500,34450,630
20230907,144500,12499189300,34500,34500,34500,34450,1351
20230907,144400,12452636550,34500,34450,34500,34450,272
20230907,144300,12443260850,34500,34500,34500,34450,902
20230907,144200,12412150450,34500,34500,34500,34450,78
20230907,144100,12409462350,34500,34500,34500,34450,1350
20230907,144000,12362890250,34500,34550,34550,34500,2146
20230907,143900,12288843300,34500,34500,34550,34500,140
20230907,143800,12284013150,34500,34500,34550,34500,592
20230907,143700,12263587550,34500,34550,34550,34500,261
20230907,143600,12254581450,34500,34550,34550,34500,362
20230907,143500,12242090250,34500,34550,34550,34500,209
20230907,143400,12234871100,34550,34550,34600,34550,2234
20230907,143300,12157686050,34600,34550,34600,34550,263
20230907,143200,12148599050,34600,34600,34600,34550,579
20230907,143100,12128571350,34550,34600,34600,34550,216
20230907,143000,12121107400,34550,34600,34650,34550,1346
20230907,142900,12074539950,34650,34600,34650,34600,279
20230907,142800,12064884300,34600,34600,34650,34600,141
20230907,142700,12060005600,34600,34650,34650,34600,344
20230907,142600,12048097700,34650,34650,34650,34600,1035
20230907,142500,12012257250,34650,34600,34650,34600,413
20230907,142400,11997952700,34650,34650,34650,34650,293
20230907,142300,11987800250,34650,34650,34650,34600,1268
20230907,142200,11943866500,34600,34650,34650,34600,186
20230907,142100,11937424950,34650,34700,34700,34650,262
20230907,142000,11928346200,34700,34650,34700,34650,270
20230907,141900,11918988850,34600,34650,34700,34600,443
20230907,141800,11903652500,34650,34650,34650,34600,1418
20230907,141700,11854524250,34600,34600,34650,34600,64
20230907,141600,11852309450,34600,34650,34650,34600,586
20230907,141500,11832020800,34600,34650,34650,34600,112
20230907,141400,11828145250,34650,34600,34650,34600,109
20230907,141300,11824373500,34650,34650,34650,34600,377
20230907,141200,11811315850,34650,34650,34700,34650,223
20230907,141100,11803588750,34650,34600,34650,34600,334
20230907,141000,11792031450,34600,34650,34650,34600,6
20230907,140900,11791823800,34600,34650,34700,34600,279
20230907,140800,11782155000,34700,34650,34800,34600,6393
20230907,140700,11560095350,34650,34650,34750,34600,7983
20230907,140600,11282996400,34600,34600,34650,34600,859
20230907,140500,11253274400,34600,34600,34600,34550,1193
20230907,140400,11211998500,34600,34550,34600,34550,2184
20230907,140300,11136434550,34550,34550,34600,34550,2819
20230907,140200,11038986600,34500,34650,34650,34500,3534
20230907,140100,10916846200,34600,34650,34700,34600,1628
20230907,140000,10860471600,34650,34700,34800,34650,7235
20230907,135900,10608989350,34650,34600,34700,34600,3063
20230907,135800,10502815650,34650,34550,34700,34550,2716
20230907,135700,10408788750,34550,34550,34550,34550,552
20230907,135600,10389717150,34550,34600,34600,34550,828
20230907,135500,10361088550,34600,34550,34600,34550,186
20230907,135400,10354658150,34600,34550,34600,34550,228
20230907,135300,10346778400,34550,34550,34600,34500,2606
20230907,135200,10256742400,34550,34500,34550,34500,111
20230907,135100,10252910350,34500,34550,34550,34500,330
20230907,135000,10241525150,34500,34500,34550,34500,107
20230907,134900,10237833350,34500,34500,34550,34500,1146
20230907,134800,10198295850,34500,34550,34550,34500,589
20230907,134700,10177975250,34550,34550,34600,34500,1955
20230907,134600,10110428000,34550,34500,34600,34500,2328
20230907,134500,10030013950,34550,34500,34550,34500,42
20230907,134400,10028563150,34500,34550,34600,34500,615
20230907,134300,10007317250,34550,34550,34550,34550,661
20230907,134200,9984479700,34550,34550,34600,34550,1446
20230907,134100,9934519650,34600,34600,34600,34550,314
20230907,134000,9923668150,34600,34550,34600,34550,1348
20230907,133900,9877066100,34550,34600,34600,34550,1004
20230907,133800,9842329350,34600,34650,34650,34600,1990
20230907,133700,9773385600,34700,34700,34700,34650,180
20230907,133600,9767147950,34700,34700,34750,34650,758
20230907,133500,9740844550,34700,34650,34750,34650,402
20230907,133400,9726900800,34700,34650,34800,34650,9627
20230907,133300,9392160900,34700,34600,34700,34600,2178
20230907,133200,9316616500,34600,34600,34650,34600,179
20230907,133100,9310423050,34600,34600,34650,34600,321
20230907,133000,9299315600,34600,34650,34700,34550,1802
20230907,132900,9236918750,34650,34700,34700,34650,280
20230907,132800,9227213950,34700,34650,34700,34600,322
20230907,132700,9216059250,34650,34550,34750,34550,8231
20230907,132600,8930513000,34550,34550,34600,34550,740
20230907,132500,8904926750,34600,34550,34600,34550,1025
20230907,132400,8869472800,34600,34500,34600,34500,271
20230907,132300,8860109500,34550,34550,34600,34550,260
20230907,132200,8851126100,34550,34600,34600,34500,1799
20230907,132100,8788997750,34600,34600,34600,34550,800
20230907,132000,8761343100,34550,34600,34600,34550,523
20230907,131900,8743271650,34600,34550,34600,34550,152
20230907,131800,8738019950,34550,34600,34600,34550,495
20230907,131700,8720916250,34600,34550,34600,34550,450
20230907,131600,8705365450,34550,34600,34650,34550,489
20230907,131500,8688453050,34600,34600,34650,34600,302
20230907,131400,8678002250,34600,34600,34600,34600,75
20230907,131300,8675407250,34600,34650,34650,34600,219
20230907,131200,8667826850,34650,34600,34650,34600,113
20230907,131100,8663916900,34600,34650,34650,34600,114
20230907,131000,8659972300,34600,34650,34650,34600,294
20230907,130900,8649797300,34650,34550,34650,34550,2985
20230907,130800,8546519250,34550,34550,34600,34550,497
20230907,130700,8529345900,34550,34550,34600,34550,208
20230907,130600,8522156850,34550,34600,34600,34550,447
20230907,130500,8506711100,34600,34600,34650,34600,620
20230907,130400,8485254700,34650,34650,34650,34600,209
20230907,130300,8478018200,34650,34700,34700,34600,1485
20230907,130200,8426541450,34700,34750,34750,34700,290
20230907,130100,8416472250,34750,34750,34750,34700,1760
20230907,130000,8355314700,34700,34700,34750,34650,3406
20230907,125900,8237131350,34650,34650,34700,34650,710
20230907,125800,8212518850,34700,34600,34700,34550,4676
20230907,125700,8050592200,34600,34600,34600,34500,286
20230907,125600,8040711050,34500,34650,34650,34300,6690
20230907,125500,7810052100,34600,34500,34600,34500,4709
20230907,125400,7647211650,34500,34550,34550,34500,130
20230907,125300,7642725550,34550,34500,34550,34500,269
20230907,125200,7633439050,34500,34500,34550,34500,168
20230907,125100,7627640050,34500,34550,34600,34500,1381
20230907,125000,7579930250,34550,34500,34550,34500,306
20230907,124900,7569363800,34500,34550,34550,34500,148
20230907,124800,7564257150,34550,34550,34550,34500,267
20230907,124700,7555037100,34550,34550,34550,34500,450
20230907,124600,7539495000,34550,34600,34600,34500,2565
20230907,124500,7450860700,34600,34550,34600,34550,1141
20230907,124400,7411387850,34550,34550,34600,34550,1040
20230907,124300,7375445500,34550,34550,34600,34550,175
20230907,124200,7369399100,34550,34550,34550,34500,2037
20230907,124100,7299021550,34500,34450,34550,34450,1292
20230907,124000,7254450650,34450,34450,34500,34400,1279
20230907,123900,7210387650,34450,34400,34450,34400,381
20230907,123800,7197268550,34450,34400,34450,34400,1129
20230907,123700,7158430600,34400,34400,34450,34400,253
20230907,123600,7149726650,34400,34500,34500,34300,2206
20230907,123500,7073752400,34500,34350,34500,34300,3757
20230907,123400,6944590000,34300,34300,34350,34300,162
20230907,123300,6939030750,34300,34300,34350,34300,633
20230907,123200,6917318750,34300,34300,34350,34300,408
20230907,123100,6903324000,34300,34250,34300,34250,2365
20230907,123000,6822209450,34250,34300,34300,34250,275
20230907,122900,6812782400,34300,34300,34300,34250,1081
20230907,122800,6775718100,34300,34300,34350,34300,127
20230907,122700,6771361800,34300,34350,34350,34300,271
20230907,122600,6762059500,34350,34350,34350,34300,514
20230907,122500,6744427800,34300,34200,34300,34200,1463
20230907,122400,6694300400,34200,34200,34250,34200,17
20230907,122300,6693718850,34200,34200,34250,34200,169
20230907,122200,6687937500,34200,34200,34200,34200,167
20230907,122100,6682226100,34200,34150,34250,34150,1307
20230907,122000,6637526150,34150,34200,34200,34150,324
20230907,121900,6626450400,34200,34150,34200,34150,181
20230907,121800,6620269000,34150,34150,34200,34150,96
20230907,121700,6616990300,34150,34150,34200,34150,242
20230907,121600,6608724050,34150,34150,34200,34100,1555
20230907,121500,6555631350,34100,34150,34150,34100,92
20230907,121400,6552494100,34150,34050,34150,34050,729
20230907,121300,6527640650,34100,34100,34100,34050,273
20230907,121200,6518336100,34100,34100,34150,34050,421
20230907,121100,6503989600,34100,34150,34150,34100,757
20230907,121000,6478162250,34150,34050,34150,34050,3180
20230907,120900,6369795450,34050,34050,34050,34050,808
20230907,120800,6342283050,34050,34100,34100,34050,314
20230907,120700,6331585900,34050,34050,34050,34050,127
20230907,120600,6327261550,34050,34050,34100,34050,507
20230907,120500,6309996600,34100,34050,34100,34050,24
20230907,120400,6309178700,34050,34050,34050,34050,616
20230907,120300,6288203900,34050,34050,34100,34000,1314
20230907,120200,6243461450,34050,34050,34100,34000,1082
20230907,120100,6206646300,34050,34050,34100,34000,2126
20230907,120000,6134256800,34050,34100,34100,34050,1230
20230907,115900,6092369900,34100,34050,34100,34050,1279
20230907,115800,6048813700,34050,34100,34100,34050,710
20230907,115700,6024607350,34150,34150,34150,34100,174
20230907,115600,6018673450,34100,34150,34150,34100,2659
20230907,115500,5927991000,34150,34100,34150,34100,249
20230907,115400,5919493700,34150,34100,34150,34100,267
20230907,115300,5910380500,34150,34100,34150,34100,187
20230907,115200,5903998350,34100,34200,34200,34100,1131
20230907,115100,5865396100,34150,34150,34200,34150,161
20230907,115000,5859897800,34150,34200,34200,34150,122
20230907,114900,5855731350,34150,34150,34200,34100,310
20230907,114800,5845153000,34150,34200,34200,34150,287
20230907,114700,5835351100,34200,34100,34200,34100,676
20230907,114600,5812258900,34150,34150,34150,34100,1167
20230907,114500,5772414300,34150,34150,34200,34150,136
20230907,114400,5767769750,34150,34150,34200,34150,280
20230907,114300,5758207650,34150,34150,34200,34150,478
20230907,114200,5741882800,34150,34150,34150,34150,137
20230907,114100,5737204250,34150,34200,34200,34150,160
20230907,114000,5731739800,34150,34150,34150,34150,388
20230907,113900,5718489600,34150,34200,34200,34150,555
20230907,113800,5699534750,34150,34200,34200,34150,168
20230907,113700,5693796900,34200,34200,34200,34150,135
20230907,113600,5689184800,34200,34150,34200,34150,543
20230907,113500,5670641150,34150,34200,34200,34150,364
20230907,113400,5658200050,34250,34250,34250,34200,602
20230907,113300,5637609150,34200,34250,34250,34200,162
20230907,113200,5632068550,34250,34200,34250,34200,158
20230907,113100,5626664650,34200,34150,34200,34150,1084
20230907,113000,5589597750,34150,34150,34200,34150,146
20230907,112900,5584610350,34150,34150,34200,34150,202
20230907,112800,5577710600,34200,34150,34200,34150,174
20230907,112700,5571763350,34150,34200,34200,34150,204
20230907,112600,5564789600,34200,34150,34200,34150,961
20230907,112500,5531971350,34150,34150,34200,34150,169
20230907,112400,5526197950,34200,34150,34200,34150,252
20230907,112300,5517589950,34150,34100,34300,34100,19069
20230907,112200,4866110000,34100,34100,34150,34100,232
20230907,112100,4858197150,34150,34150,34150,34100,3618
20230907,112000,4734724500,34150,34200,34200,34150,222
20230907,111900,4727142600,34150,34150,34200,34150,195
20230907,111800,4720483250,34200,34150,34200,34150,404
20230907,111700,4706686500,34150,34150,34200,34150,1232
20230907,111600,4664598700,34150,34150,34200,34100,2305
20230907,111500,4585885750,34150,34150,34200,34150,1533
20230907,111400,4533533500,34150,34200,34200,34150,357
20230907,111300,4521341000,34150,34200,34200,34150,241
20230907,111200,4513110450,34200,34150,34200,34150,144
20230907,111100,4508192500,34150,34150,34200,34150,573
20230907,111000,4488624450,34200,34150,34200,34150,139
20230907,110900,4483876550,34200,34150,34200,34150,943
20230907,110800,4451671550,34150,34150,34200,34150,578
20230907,110700,4431930500,34150,34200,34250,34150,854
20230907,110600,4402736950,34200,34250,34250,34200,1739
20230907,110500,4343262850,34250,34200,34250,34200,353
20230907,110400,4331185050,34200,34200,34200,34200,164
20230907,110300,4325576250,34250,34200,34250,34200,134
20230907,110200,4320989250,34200,34250,34250,34200,176
20230907,110100,4314969250,34250,34250,34250,34200,133
20230907,110000,4310420300,34250,34200,34250,34200,200
20230907,105900,4303577500,34200,34250,34250,34200,356
20230907,105800,4291394550,34200,34200,34250,34200,384
20230907,105700,4278260500,34250,34200,34250,34200,193
20230907,105600,4271652500,34200,34250,34300,34200,1569
20230907,105500,4217911700,34250,34250,34300,34250,473
20230907,105400,4201709000,34300,34250,34300,34250,239
20230907,105300,4193521250,34250,34250,34300,34200,741
20230907,105200,4168143450,34250,34250,34250,34200,1972
20230907,105100,4100607700,34250,34200,34300,34200,3014
20230907,105000,3997463400,34250,34200,34250,34200,698
20230907,104900,3973564300,34200,34250,34250,34200,320
20230907,104800,3962611550,34250,34200,34250,34200,353
20230907,104700,3950537700,34200,34200,34250,34200,778
20230907,104600,3923929900,34200,34250,34250,34200,528
20230907,104500,3905868900,34200,34250,34250,34200,623
20230907,104400,3884531850,34250,34200,34250,34200,848
20230907,104300,3855491000,34250,34200,34250,34200,471
20230907,104200,3839363400,34250,34300,34300,34250,280
20230907,104100,3829770300,34250,34250,34250,34250,171
20230907,104000,3823913550,34250,34250,34300,34250,603
20230907,103900,3803260750,34300,34250,34300,34250,1155
20230907,103800,3763701450,34250,34300,34300,34250,322
20230907,103700,3752657100,34300,34250,34350,34250,526
20230907,103600,3734614400,34250,34300,34300,34250,526
20230907,103500,3716590050,34300,34300,34300,34300,103
20230907,103400,3713057150,34300,34300,34300,34300,238
20230907,103300,3704893750,34300,34250,34300,34250,919
20230907,103200,3673376750,34250,34300,34300,34250,1110
20230907,103100,3635338700,34250,34300,34300,34250,191
20230907,103000,3628790050,34300,34300,34300,34250,495
20230907,102900,3611817800,34300,34350,34350,34300,169
20230907,102800,3606020850,34300,34300,34300,34300,134
20230907,102700,3601424650,34300,34300,34350,34250,532
20230907,102600,3583186050,34300,34300,34350,34250,919
20230907,102500,3551661200,34300,34300,34350,34300,725
20230907,102400,3526778150,34300,34350,34400,34250,2814
20230907,102300,3430268300,34350,34350,34350,34300,1238
20230907,102200,3387749250,34350,34450,34450,34350,3980
20230907,102100,3250885200,34400,34400,34450,34350,1080
20230907,102000,3213733400,34400,34400,34400,34350,374
20230907,101900,3200881550,34450,34450,34450,34400,1424
20230907,101800,3151853300,34450,34400,34450,34400,123
20230907,101700,3147621500,34400,34350,34450,34350,2205
20230907,101600,3071705300,34350,34400,34400,34350,1535
20230907,101500,3018945550,34400,34450,34450,34400,228
20230907,101400,3011102100,34450,34450,34450,34450,602
20230907,101300,2990363200,34500,34350,34500,34350,251
20230907,101200,2981713000,34500,34400,34500,34350,1510
20230907,101100,2929699700,34400,34400,34450,34400,1499
20230907,101000,2878133300,34450,34400,34450,34400,426
20230907,100900,2863477950,34400,34400,34450,34400,411
20230907,100800,2849336950,34400,34400,34450,34400,342
20230907,100700,2837569700,34400,34400,34500,34400,858
20230907,100600,2808045600,34400,34400,34500,34350,578
20230907,100500,2788156500,34400,34400,34450,34350,1607
20230907,100400,2732875800,34400,34350,34400,34350,394
20230907,100300,2719338250,34350,34300,34500,34250,4664
20230907,100200,2559045000,34300,34300,34300,34250,1323
20230907,100100,2513709750,34300,34250,34300,34250,198
20230907,100000,2506926450,34250,34300,34300,34250,1072
20230907,095900,2470159800,34250,34300,34350,34250,453
20230907,095800,2454624900,34300,34300,34350,34300,1238
20230907,095700,2412161250,34300,34250,34350,34250,1406
20230907,095600,2363974050,34300,34250,34400,34200,1631
20230907,095500,2308037200,34250,34250,34300,34250,2239
20230907,095400,2231333500,34300,34250,34300,34250,564
20230907,095300,2212007250,34250,34300,34300,34250,65
20230907,095200,2209780250,34300,34300,34300,34300,1207
20230907,095100,2168380150,34300,34350,34350,34300,821
20230907,095000,2140217300,34300,34300,34300,34300,249
20230907,094900,2131676600,34350,34400,34400,34300,3696
20230907,094800,2004767050,34350,34400,34400,34350,458
20230907,094700,1989013850,34400,34350,34400,34350,1206
20230907,094600,1947529950,34400,34500,34500,34350,2426
20230907,094500,1863955450,34500,34550,34550,34500,651
20230907,094400,1841485500,34550,34550,34550,34500,297
20230907,094300,1831230500,34500,34500,34550,34400,711
20230907,094200,1806694750,34500,34500,34500,34350,6933
20230907,094100,1568013100,34500,34500,34550,34500,281
20230907,094000,1558313900,34500,34500,34550,34500,109
20230907,093900,1554552250,34500,34500,34550,34500,484
20230907,093800,1537843550,34550,34450,34550,34450,2018
20230907,093700,1468195500,34400,34450,34450,34350,840
20230907,093600,1439308450,34400,34350,34450,34350,329
20230907,093500,1427992850,34350,34350,34400,34350,216
20230907,093400,1420570250,34400,34400,34450,34350,585
20230907,093300,1400449050,34400,34400,34450,34400,894
20230907,093200,1369675300,34400,34400,34450,34400,481
20230907,093100,1353114050,34450,34350,34450,34350,1018
20230907,093000,1318073950,34350,34350,34400,34350,923
20230907,092900,1286365100,34350,34400,34400,34350,186
20230907,092800,1279974650,34400,34450,34450,34400,779
20230907,092700,1253176650,34450,34500,34500,34450,553
20230907,092600,1234118750,34500,34500,34550,34500,1038
20230907,092500,1198307100,34500,34600,34600,34500,1772
20230907,092400,1137128900,34550,34550,34550,34500,778
20230907,092300,1110252600,34600,34550,34600,34550,538
20230907,092200,1091657050,34550,34600,34600,34550,539
20230907,092100,1073029150,34550,34600,34600,34550,637
20230907,092000,1051000500,34600,34400,34600,34350,1282
20230907,091900,1006756600,34350,34400,34400,34350,968
20230907,091800,973476200,34400,34450,34500,34400,1472
20230907,091700,922771800,34450,34450,34500,34450,355
20230907,091600,910538800,34500,34500,34500,34450,1099
20230907,091500,872626400,34450,34450,34500,34450,202
20230907,091400,865667250,34450,34450,34500,34450,1047
20230907,091300,829593600,34450,34500,34500,34400,2046
20230907,091200,759119950,34500,34500,34550,34400,1291
20230907,091100,714630350,34500,34600,34600,34500,1779
20230907,091000,653118000,34550,34600,34650,34550,783
20230907,090900,626031550,34550,34600,34650,34500,1994
20230907,090800,557096150,34600,34650,34650,34550,1845
20230907,090700,493274400,34650,34500,34650,34500,1770
20230907,090600,432103000,34500,34500,34500,34450,1687
20230907,090500,373977050,34500,34400,34500,34350,1845
20230907,090400,310457400,34400,34350,34450,34350,2212
20230907,090300,234381350,34400,34400,34400,34250,751
20230907,090200,208584350,34400,34200,34400,34150,1081
20230907,090100,171493150,34200,34200,34250,34150,1739
20230907,090000,112010450,34200,34200,34250,34200,2365