KissMeData/005290/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184400,16235567550,34100,34100,34100,34100,9389
20230830,184300,16235567550,34100,34100,34100,34100,0
20230830,184200,16235567550,34100,34100,34100,34100,0
20230830,184100,16235567550,34100,34100,34100,34100,0
20230830,184000,16235567550,34100,34100,34100,34100,0
20230830,183900,16235567550,34100,34100,34100,34100,0
20230830,183800,16235567550,34100,34100,34100,34100,0
20230830,183700,16235567550,34100,34100,34100,34100,0
20230830,183600,16235567550,34100,34100,34100,34100,0
20230830,183500,16235567550,34100,34100,34100,34100,0
20230830,183400,16235567550,34100,34100,34100,34100,0
20230830,183300,16235567550,34100,34100,34100,34100,0
20230830,183200,16235567550,34100,34100,34100,34100,0
20230830,183100,16235567550,34100,34100,34100,34100,0
20230830,183000,16235567550,34100,34100,34100,34100,0
20230830,182900,16235567550,34100,34100,34100,34100,0
20230830,182800,16235567550,34100,34100,34100,34100,0
20230830,182700,16235567550,34100,34100,34100,34100,0
20230830,182600,16235567550,34100,34100,34100,34100,0
20230830,182500,16235567550,34100,34100,34100,34100,0
20230830,182400,16235567550,34100,34100,34100,34100,0
20230830,182300,16235567550,34100,34100,34100,34100,0
20230830,182200,16235567550,34100,34100,34100,34100,0
20230830,182100,16235567550,34100,34100,34100,34100,0
20230830,182000,16235567550,34100,34100,34100,34100,0
20230830,181900,16235567550,34100,34100,34100,34100,0
20230830,181800,16235567550,34100,34100,34100,34100,0
20230830,181700,16235567550,34100,34100,34100,34100,0
20230830,181600,16235567550,34100,34100,34100,34100,0
20230830,181500,16235567550,34100,34100,34100,34100,0
20230830,181400,16235567550,34100,34100,34100,34100,9389
20230830,181300,16235567550,34100,34100,34100,34100,0
20230830,181200,16235567550,34100,34100,34100,34100,0
20230830,181100,16235567550,34100,34100,34100,34100,0
20230830,181000,16235567550,34100,34100,34100,34100,0
20230830,180900,16235567550,34100,34100,34100,34100,0
20230830,180800,16235567550,34100,34100,34100,34100,0
20230830,180700,16235567550,34100,34100,34100,34100,0
20230830,180600,16235567550,34100,34100,34100,34100,0
20230830,180500,16235567550,34100,34100,34100,34100,0
20230830,180400,16235567550,34100,34100,34100,34100,0
20230830,180300,16235567550,34100,34100,34100,34100,0
20230830,180200,16235567550,34100,34100,34100,34100,0
20230830,180100,16235567550,34100,34100,34100,34100,0
20230830,180000,16235567550,34100,34100,34100,34100,0
20230830,175900,16235567550,34100,34100,34100,34100,0
20230830,175800,16235567550,34100,34100,34100,34100,0
20230830,175700,16235567550,34100,34100,34100,34100,0
20230830,175600,16235567550,34100,34100,34100,34100,0
20230830,175500,16235567550,34100,34100,34100,34100,0
20230830,175400,16235567550,34100,34100,34100,34100,0
20230830,175300,16235567550,34100,34100,34100,34100,0
20230830,175200,16235567550,34100,34100,34100,34100,0
20230830,175100,16235567550,34100,34100,34100,34100,0
20230830,175000,16235567550,34100,34100,34100,34100,0
20230830,174900,16235567550,34100,34100,34100,34100,0
20230830,174800,16235567550,34100,34100,34100,34100,0
20230830,174700,16235567550,34100,34100,34100,34100,0
20230830,174600,16235567550,34100,34100,34100,34100,0
20230830,174500,16235567550,34100,34100,34100,34100,0
20230830,174400,16235567550,34100,34100,34100,34100,9389
20230830,174300,16235567550,34100,34100,34100,34100,0
20230830,174200,16235567550,34100,34100,34100,34100,0
20230830,174100,16235567550,34100,34100,34100,34100,0
20230830,174000,16235567550,34100,34100,34100,34100,0
20230830,173900,16235567550,34100,34100,34100,34100,0
20230830,173800,16235567550,34100,34100,34100,34100,0
20230830,173700,16235567550,34100,34100,34100,34100,0
20230830,173600,16235567550,34100,34100,34100,34100,0
20230830,173500,16235567550,34100,34100,34100,34100,0
20230830,173400,16235567550,34100,34100,34100,34100,0
20230830,173300,16235567550,34100,34100,34100,34100,0
20230830,173200,16235567550,34100,34100,34100,34100,0
20230830,173100,16235567550,34100,34100,34100,34100,0
20230830,173000,16235567550,34100,34100,34100,34100,0
20230830,172900,16235567550,34100,34100,34100,34100,0
20230830,172800,16235567550,34100,34100,34100,34100,0
20230830,172700,16235567550,34100,34100,34100,34100,0
20230830,172600,16235567550,34100,34100,34100,34100,0
20230830,172500,16235567550,34100,34100,34100,34100,0
20230830,172400,16235567550,34100,34100,34100,34100,0
20230830,172300,16235567550,34100,34100,34100,34100,0
20230830,172200,16235567550,34100,34100,34100,34100,0
20230830,172100,16235567550,34100,34100,34100,34100,0
20230830,172000,16235567550,34100,34100,34100,34100,0
20230830,171900,16235567550,34100,34100,34100,34100,0
20230830,171800,16235567550,34100,34100,34100,34100,0
20230830,171700,16235567550,34100,34100,34100,34100,0
20230830,171600,16235567550,34100,34100,34100,34100,0
20230830,171500,16235567550,34100,34100,34100,34100,0
20230830,171400,16235567550,34100,34100,34100,34100,9389
20230830,171300,16235567550,34100,34100,34100,34100,0
20230830,171200,16235567550,34100,34100,34100,34100,0
20230830,171100,16235567550,34100,34100,34100,34100,0
20230830,171000,16235567550,34100,34100,34100,34100,0
20230830,170900,16235567550,34100,34100,34100,34100,0
20230830,170800,16235567550,34100,34100,34100,34100,0
20230830,170700,16235567550,34100,34100,34100,34100,0
20230830,170600,16235567550,34100,34100,34100,34100,0
20230830,170500,16235567550,34100,34100,34100,34100,0
20230830,170400,16235567550,34100,34100,34100,34100,0
20230830,170300,16235567550,34100,34100,34100,34100,0
20230830,170200,16235567550,34100,34100,34100,34100,0
20230830,170100,16235567550,34100,34100,34100,34100,0
20230830,170000,16235567550,34100,34100,34100,34100,0
20230830,165900,16235567550,34100,34100,34100,34100,0
20230830,165800,16235567550,34100,34100,34100,34100,0
20230830,165700,16235567550,34100,34100,34100,34100,0
20230830,165600,16235567550,34100,34100,34100,34100,0
20230830,165500,16235567550,34100,34100,34100,34100,0
20230830,165400,16235567550,34100,34100,34100,34100,0
20230830,165300,16235567550,34100,34100,34100,34100,0
20230830,165200,16235567550,34100,34100,34100,34100,0
20230830,165100,16235567550,34100,34100,34100,34100,0
20230830,165000,16235567550,34100,34100,34100,34100,0
20230830,164900,16235567550,34100,34100,34100,34100,0
20230830,164800,16235567550,34100,34100,34100,34100,0
20230830,164700,16235567550,34100,34100,34100,34100,0
20230830,164600,16235567550,34100,34100,34100,34100,0
20230830,164500,16235567550,34100,34100,34100,34100,0
20230830,164400,16235567550,34100,34100,34100,34100,9389
20230830,164300,16235567550,34100,34100,34100,34100,0
20230830,164200,16235567550,34100,34100,34100,34100,0
20230830,164100,16235567550,34100,34100,34100,34100,0
20230830,164000,16235567550,34100,34100,34100,34100,0
20230830,163900,16235567550,34100,34100,34100,34100,0
20230830,163800,16235567550,34100,34100,34100,34100,0
20230830,163700,16235567550,34100,34100,34100,34100,0
20230830,163600,16235567550,34100,34100,34100,34100,0
20230830,163500,16235567550,34100,34100,34100,34100,0
20230830,163400,16235567550,34100,34100,34100,34100,0
20230830,163300,16235567550,34100,34100,34100,34100,0
20230830,163200,16235567550,34100,34100,34100,34100,0
20230830,163100,16235567550,34100,34100,34100,34100,0
20230830,163000,16235567550,34100,34100,34100,34100,0
20230830,162900,16235567550,34100,34100,34100,34100,0
20230830,162800,16235567550,34100,34100,34100,34100,0
20230830,162700,16235567550,34100,34100,34100,34100,0
20230830,162600,16235567550,34100,34100,34100,34100,0
20230830,162500,16235567550,34100,34100,34100,34100,0
20230830,162400,16235567550,34100,34100,34100,34100,0
20230830,162300,16235567550,34100,34100,34100,34100,0
20230830,162200,16235567550,34100,34100,34100,34100,0
20230830,162100,16235567550,34100,34100,34100,34100,0
20230830,162000,16235567550,34100,34100,34100,34100,0
20230830,161900,16235567550,34100,34100,34100,34100,0
20230830,161800,16235567550,34100,34100,34100,34100,0
20230830,161700,16235567550,34100,34100,34100,34100,0
20230830,161600,16235567550,34100,34100,34100,34100,0
20230830,161500,16235567550,34100,34100,34100,34100,0
20230830,161400,16235567550,34100,34100,34100,34100,9389
20230830,161300,16235567550,34100,34100,34100,34100,0
20230830,161200,16235567550,34100,34100,34100,34100,0
20230830,161100,16235567550,34100,34100,34100,34100,0
20230830,161000,16235567550,34100,34100,34100,34100,0
20230830,160900,16235567550,34100,34100,34100,34100,0
20230830,160800,16235567550,34100,34100,34100,34100,0
20230830,160700,16235567550,34100,34100,34100,34100,0
20230830,160600,16235567550,34100,34100,34100,34100,0
20230830,160500,16235567550,34100,34100,34100,34100,0
20230830,160400,16235567550,34100,34100,34100,34100,0
20230830,160300,16235567550,34100,34100,34100,34100,0
20230830,160200,16235567550,34100,34100,34100,34100,0
20230830,160100,16235567550,34100,34100,34100,34100,0
20230830,160000,16235567550,34100,34100,34100,34100,0
20230830,155900,16235567550,34100,34100,34100,34100,0
20230830,155800,16235567550,34100,34100,34100,34100,0
20230830,155700,16235567550,34100,34100,34100,34100,0
20230830,155600,16235567550,34100,34100,34100,34100,0
20230830,155500,16235567550,34100,34100,34100,34100,0
20230830,155400,16235567550,34100,34100,34100,34100,0
20230830,155300,16235567550,34100,34100,34100,34100,0
20230830,155200,16235567550,34100,34100,34100,34100,0
20230830,155100,16235567550,34100,34100,34100,34100,0
20230830,155000,16235567550,34100,34100,34100,34100,0
20230830,154900,16235567550,34100,34100,34100,34100,0
20230830,154800,16235567550,34100,34100,34100,34100,0
20230830,154700,16235567550,34100,34100,34100,34100,0
20230830,154600,16235567550,34100,34100,34100,34100,0
20230830,154500,16235567550,34100,34100,34100,34100,0
20230830,154400,16235567550,34100,34100,34100,34100,9389
20230830,154300,16235567550,34100,34100,34100,34100,0
20230830,154200,16235567550,34100,34100,34100,34100,0
20230830,154100,16235567550,34100,34100,34100,34100,0
20230830,154000,16235567550,34100,34100,34100,34100,0
20230830,153900,16235567550,34100,34100,34100,34100,0
20230830,153800,16235567550,34100,34100,34100,34100,0
20230830,153700,16235567550,34100,34100,34100,34100,0
20230830,153600,16235567550,34100,34100,34100,34100,0
20230830,153500,16235567550,34100,34100,34100,34100,0
20230830,153400,16235567550,34100,34100,34100,34100,0
20230830,153300,16235567550,34100,34100,34100,34100,0
20230830,153200,16235567550,34100,34100,34100,34100,0
20230830,153100,16235567550,34100,34100,34100,34100,0
20230830,153000,16235567550,34100,34100,34100,34100,9389
20230830,152900,15915402650,34100,34100,34100,34100,0
20230830,152800,15915402650,34100,34100,34100,34100,0
20230830,152700,15915402650,34100,34100,34100,34100,0
20230830,152600,15915402650,34100,34100,34100,34100,0
20230830,152500,15915402650,34100,34100,34100,34100,0
20230830,152400,15915402650,34100,34100,34100,34100,0
20230830,152300,15915402650,34100,34100,34100,34100,0
20230830,152200,15915402650,34100,34100,34100,34100,0
20230830,152100,15915402650,34100,34100,34100,34100,0
20230830,152000,15915402650,34100,34100,34100,34100,0
20230830,151900,15915402650,34100,34100,34100,34050,728
20230830,151800,15890595550,34050,34100,34100,34050,1467
20230830,151700,15840636650,34050,34050,34100,34050,1325
20230830,151600,15795500550,34100,34050,34100,34050,420
20230830,151500,15781193150,34100,34150,34150,34050,2318
20230830,151400,15702150400,34150,34200,34200,34100,699
20230830,151300,15678300900,34200,34150,34200,34100,1462
20230830,151200,15628396250,34150,34150,34150,34100,993
20230830,151100,15594512300,34150,34100,34150,34050,1421
20230830,151000,15546056250,34100,34100,34100,34050,324
20230830,150900,15535017600,34100,34150,34150,34050,1860
20230830,150800,15471628550,34150,34100,34150,34050,1842
20230830,150700,15408817050,34100,34100,34100,34050,695
20230830,150600,15385143050,34100,34050,34100,34050,1150
20230830,150500,15345965000,34100,34050,34100,34000,920
20230830,150400,15314648050,34050,34000,34050,34000,679
20230830,150300,15291539350,34000,34050,34050,34000,1607
20230830,150200,15236871800,34050,34000,34050,34000,1724
20230830,150100,15178223650,34000,34050,34050,34000,2676
20230830,150000,15087238500,34000,34000,34050,34000,3462
20230830,145900,14969525550,34000,34050,34050,34000,498
20230830,145800,14952593100,34000,34000,34050,34000,2156
20230830,145700,14879288550,34000,34050,34050,34000,1062
20230830,145600,14843177250,34050,34050,34050,34000,382
20230830,145500,14830187450,34000,34050,34050,34000,1077
20230830,145400,14793569100,34000,34000,34050,34000,1370
20230830,145300,14746981700,34050,34050,34050,34000,636
20230830,145200,14725355750,34000,34050,34050,34000,744
20230830,145100,14700034000,34050,34050,34050,34000,959
20230830,145000,14667421700,34000,34000,34050,34000,305
20230830,144900,14657048250,34050,34050,34050,34000,940
20230830,144800,14625083050,34050,34050,34100,34050,1078
20230830,144700,14588376800,34050,34100,34100,34050,89
20230830,144600,14585346250,34100,34050,34100,34050,684
20230830,144500,14562045500,34050,34150,34150,34050,1682
20230830,144400,14504746900,34100,34050,34150,34000,2630
20230830,144300,14415152550,34000,34050,34050,34000,394
20230830,144200,14401747850,34000,34000,34050,34000,1961
20230830,144100,14335072350,34000,34050,34050,34000,3848
20230830,144000,14204237900,34000,34050,34050,34000,1043
20230830,143900,14168770250,34000,34100,34100,34000,2171
20230830,143800,14094860650,34050,34050,34100,34050,500
20230830,143700,14077835550,34050,34100,34100,34050,580
20230830,143600,14058085600,34050,34100,34100,34050,2975
20230830,143500,13956781450,34050,34100,34100,34050,1535
20230830,143400,13904473100,34050,34050,34100,34050,2197
20230830,143300,13829663900,34050,34150,34150,34050,2335
20230830,143200,13750041400,34100,34100,34150,34100,44
20230830,143100,13748540750,34150,34150,34150,34100,447
20230830,143000,13733292100,34100,34100,34150,34100,1502
20230830,142900,13682073650,34100,34150,34150,34100,328
20230830,142800,13670887300,34100,34100,34150,34100,843
20230830,142700,13642140800,34100,34150,34150,34100,1638
20230830,142600,13586279500,34100,34100,34150,34100,871
20230830,142500,13556577650,34150,34150,34200,34100,703
20230830,142400,13532570050,34150,34150,34150,34100,465
20230830,142300,13516691900,34200,34200,34200,34150,588
20230830,142200,13496611500,34150,34200,34200,34150,122
20230830,142100,13492444750,34150,34200,34200,34150,311
20230830,142000,13481823600,34150,34150,34200,34150,1769
20230830,141900,13421404950,34150,34200,34200,34150,325
20230830,141800,13410302250,34200,34150,34200,34150,197
20230830,141700,13403570100,34150,34200,34200,34150,436
20230830,141600,13388675500,34200,34200,34200,34150,759
20230830,141500,13362741350,34200,34200,34250,34150,1517
20230830,141400,13310864100,34200,34200,34200,34150,1448
20230830,141300,13261406500,34200,34200,34200,34150,437
20230830,141200,13246472900,34200,34150,34200,34150,841
20230830,141100,13217752250,34150,34200,34200,34150,772
20230830,141000,13191387100,34200,34200,34200,34150,1111
20230830,140900,13153442700,34150,34200,34200,34150,296
20230830,140800,13143333300,34200,34200,34200,34200,163
20230830,140700,13137758700,34200,34200,34200,34150,577
20230830,140600,13118051150,34150,34200,34200,34150,57
20230830,140500,13116104450,34200,34200,34200,34150,247
20230830,140400,13107666300,34150,34200,34200,34150,1625
20230830,140300,13052156850,34200,34250,34250,34150,390
20230830,140200,13038820600,34200,34200,34200,34150,1046
20230830,140100,13003059900,34200,34200,34200,34150,526
20230830,140000,12985094000,34200,34200,34200,34150,326
20230830,135900,12973947200,34200,34200,34200,34150,119
20230830,135800,12969879650,34200,34200,34200,34150,718
20230830,135700,12945346200,34250,34250,34250,34200,1070
20230830,135600,12908750900,34200,34250,34250,34200,29
20230830,135500,12907758350,34200,34250,34250,34200,303
20230830,135400,12897394250,34200,34200,34200,34150,517
20230830,135300,12879724250,34150,34200,34200,34150,195
20230830,135200,12873058500,34150,34250,34250,34150,234
20230830,135100,12865057100,34200,34200,34250,34200,521
20230830,135000,12847236850,34200,34200,34200,34150,929
20230830,134900,12815474200,34150,34200,34200,34150,618
20230830,134800,12794352800,34200,34250,34250,34150,570
20230830,134700,12774870600,34250,34250,34250,34250,45
20230830,134600,12773329350,34200,34200,34250,34200,426
20230830,134500,12758760050,34200,34250,34250,34200,528
20230830,134400,12740694750,34250,34250,34250,34200,160
20230830,134300,12735219550,34200,34200,34200,34150,663
20230830,134200,12712557650,34150,34200,34200,34150,792
20230830,134100,12685492550,34200,34200,34200,34200,281
20230830,134000,12675882350,34200,34200,34200,34150,455
20230830,133900,12660328400,34200,34250,34250,34150,656
20230830,133800,12637920000,34200,34200,34200,34150,1063
20230830,133700,12601577900,34200,34200,34250,34150,130
20230830,133600,12597134300,34200,34200,34200,34150,1391
20230830,133500,12549566800,34150,34200,34200,34150,549
20230830,133400,12530810450,34150,34200,34200,34150,708
20230830,133300,12506621450,34200,34200,34200,34150,98
20230830,133200,12503272050,34150,34150,34200,34150,491
20230830,133100,12486498050,34150,34200,34200,34150,298
20230830,133000,12476315700,34150,34200,34200,34150,1246
20230830,132900,12433709800,34200,34250,34250,34200,2799
20230830,132800,12337919950,34250,34250,34250,34200,130
20230830,132700,12333468300,34200,34250,34250,34200,412
20230830,132600,12319368500,34200,34200,34250,34200,387
20230830,132500,12306130350,34250,34250,34250,34250,59
20230830,132400,12304109600,34250,34200,34250,34200,598
20230830,132300,12283651650,34250,34250,34250,34200,651
20230830,132200,12261384400,34250,34250,34300,34200,2123
20230830,132100,12188694700,34300,34300,34300,34250,182
20230830,132000,12182459350,34250,34250,34300,34250,3075
20230830,131900,12077013600,34250,34300,34300,34250,331
20230830,131800,12065673600,34250,34300,34300,34250,270
20230830,131700,12056420800,34250,34300,34300,34250,106
20230830,131600,12052787250,34300,34250,34300,34250,440
20230830,131500,12037717150,34250,34300,34300,34250,329
20230830,131400,12026446150,34300,34300,34300,34250,60
20230830,131300,12024388200,34250,34300,34300,34250,331
20230830,131200,12013049750,34300,34300,34300,34250,189
20230830,131100,12006576150,34300,34250,34300,34250,1261
20230830,131000,11963380150,34250,34200,34250,34200,492
20230830,130900,11946553400,34250,34250,34250,34200,1122
20230830,130800,11908180100,34200,34250,34250,34200,83
20230830,130700,11905339850,34250,34300,34300,34250,927
20230830,130600,11873589850,34250,34300,34300,34250,147
20230830,130500,11868548000,34300,34300,34300,34250,593
20230830,130400,11848234100,34300,34250,34300,34250,544
20230830,130300,11829587050,34250,34300,34300,34250,77
20230830,130200,11826946150,34300,34300,34300,34300,249
20230830,130100,11818405450,34300,34300,34300,34250,489
20230830,130000,11801641850,34300,34300,34300,34250,681
20230830,125900,11778311250,34250,34300,34300,34250,506
20230830,125800,11760974200,34300,34250,34300,34250,461
20230830,125700,11745182250,34250,34300,34300,34250,621
20230830,125600,11723908550,34300,34300,34300,34250,310
20230830,125500,11713288200,34300,34350,34350,34250,229
20230830,125400,11705433550,34300,34300,34350,34300,794
20230830,125300,11678199200,34350,34350,34350,34300,15
20230830,125200,11677684200,34350,34300,34350,34300,226
20230830,125100,11669931100,34300,34350,34350,34300,948
20230830,125000,11637396050,34350,34300,34350,34300,219
20230830,124900,11629882750,34350,34250,34350,34250,2238
20230830,124800,11553115950,34250,34250,34300,34200,135
20230830,124700,11548494450,34250,34250,34250,34250,308
20230830,124600,11537945450,34250,34300,34300,34200,968
20230830,124500,11504800750,34300,34300,34300,34250,608
20230830,124400,11483975100,34250,34250,34300,34250,1216
20230830,124300,11442326950,34250,34250,34300,34200,274
20230830,124200,11432943900,34250,34250,34300,34250,688
20230830,124100,11409379750,34300,34300,34300,34250,519
20230830,124000,11391602950,34300,34250,34300,34200,276
20230830,123900,11382150050,34250,34250,34250,34200,300
20230830,123800,11371884900,34200,34200,34250,34200,844
20230830,123700,11342992200,34250,34250,34250,34200,321
20230830,123600,11332010400,34250,34250,34300,34250,100
20230830,123500,11328580950,34250,34300,34300,34200,1604
20230830,123400,11273666400,34300,34300,34300,34300,6
20230830,123300,11273460600,34250,34300,34300,34250,18
20230830,123200,11272843850,34250,34200,34250,34200,1832
20230830,123100,11210122200,34250,34250,34250,34200,1965
20230830,123000,11142899100,34250,34250,34250,34200,658
20230830,122900,11120394350,34250,34250,34250,34200,344
20230830,122800,11108629450,34250,34250,34250,34200,51
20230830,122700,11106883500,34200,34250,34250,34200,628
20230830,122600,11085396300,34250,34250,34250,34200,226
20230830,122500,11077662250,34200,34250,34250,34200,252
20230830,122400,11069042350,34250,34300,34300,34200,1006
20230830,122300,11034588750,34300,34300,34300,34250,702
20230830,122200,11010544300,34250,34300,34300,34250,333
20230830,122100,10999138950,34250,34300,34300,34250,825
20230830,122000,10970844000,34300,34250,34300,34200,2582
20230830,121900,10882472300,34250,34300,34300,34250,2757
20230830,121800,10788044850,34250,34300,34300,34250,402
20230830,121700,10774272750,34300,34300,34300,34250,289
20230830,121600,10764360600,34300,34250,34300,34250,1002
20230830,121500,10730016750,34250,34300,34300,34250,306
20230830,121400,10719530950,34300,34250,34300,34250,17
20230830,121300,10718948100,34250,34300,34300,34250,574
20230830,121200,10699288450,34300,34300,34350,34300,3971
20230830,121100,10563072950,34300,34350,34350,34300,328
20230830,121000,10551811200,34300,34350,34350,34300,106
20230830,120900,10548174150,34300,34350,34350,34300,864
20230830,120800,10518529800,34300,34300,34400,34300,1490
20230830,120700,10467373650,34350,34350,34350,34300,79
20230830,120600,10464660200,34300,34350,34350,34300,412
20230830,120500,10450519900,34350,34350,34400,34300,2522
20230830,120400,10363889650,34350,34400,34400,34300,267
20230830,120300,10354719500,34350,34350,34350,34300,781
20230830,120200,10327908150,34350,34350,34350,34300,151
20230830,120100,10322721350,34350,34350,34350,34300,494
20230830,120000,10305762350,34350,34350,34400,34300,1903
20230830,115900,10240393650,34350,34350,34350,34300,565
20230830,115800,10221010800,34350,34350,34350,34300,378
20230830,115700,10208026600,34350,34350,34350,34300,2231
20230830,115600,10131454850,34350,34400,34400,34300,1509
20230830,115500,10079615650,34350,34450,34450,34350,3194
20230830,115400,9969749750,34400,34400,34450,34400,1506
20230830,115300,9917937750,34450,34450,34450,34400,681
20230830,115200,9894510950,34450,34450,34450,34450,110
20230830,115100,9890721450,34450,34400,34450,34400,505
20230830,115000,9873349300,34400,34450,34450,34400,1913
20230830,114900,9807536600,34450,34450,34450,34400,1901
20230830,114800,9742133500,34400,34450,34450,34400,131
20230830,114700,9737620600,34450,34450,34500,34400,303
20230830,114600,9727189000,34450,34450,34450,34400,445
20230830,114500,9711867900,34450,34450,34450,34400,520
20230830,114400,9693967500,34400,34400,34450,34350,1047
20230830,114300,9657949750,34400,34400,34400,34350,16
20230830,114200,9657399900,34350,34400,34400,34350,2418
20230830,114100,9574336400,34400,34400,34400,34350,345
20230830,114000,9562479000,34400,34400,34400,34350,1012
20230830,113900,9527710150,34400,34400,34400,34350,25
20230830,113800,9526850400,34400,34450,34450,34350,608
20230830,113700,9505944250,34450,34400,34450,34400,257
20230830,113600,9497096050,34400,34400,34400,34400,309
20230830,113500,9486466450,34350,34450,34450,34350,786
20230830,113400,9459429050,34450,34400,34450,34400,437
20230830,113300,9444394300,34400,34450,34450,34400,218
20230830,113200,9436884450,34450,34400,34450,34400,1473
20230830,113100,9386213100,34350,34400,34400,34350,1216
20230830,113000,9344421950,34400,34400,34400,34350,311
20230830,112900,9333734000,34400,34350,34400,34350,1276
20230830,112800,9289898300,34400,34400,34400,34350,533
20230830,112700,9271579300,34350,34350,34400,34350,974
20230830,112600,9238116900,34350,34400,34400,34350,468
20230830,112500,9222040950,34350,34350,34400,34350,1026
20230830,112400,9186797500,34350,34350,34400,34350,302
20230830,112300,9176418700,34350,34300,34400,34300,399
20230830,112200,9162719650,34350,34300,34350,34300,1464
20230830,112100,9112449350,34350,34350,34350,34300,1012
20230830,112000,9077720450,34350,34350,34450,34300,1204
20230830,111900,9036382900,34450,34400,34450,34350,909
20230830,111800,9005142850,34350,34450,34450,34350,515
20230830,111700,8987442900,34450,34350,34450,34350,916
20230830,111600,8955941100,34400,34350,34400,34350,1343
20230830,111500,8909788750,34400,34400,34450,34350,1796
20230830,111400,8848011250,34450,34400,34450,34400,13
20230830,111300,8847563650,34450,34450,34450,34350,1116
20230830,111200,8809170900,34400,34400,34450,34350,1090
20230830,111100,8771695400,34400,34400,34400,34350,1183
20230830,111000,8731008700,34400,34400,34400,34350,1088
20230830,110900,8693581700,34400,34400,34400,34350,297
20230830,110800,8683375550,34400,34350,34400,34350,1214
20230830,110700,8641661700,34400,34400,34450,34400,645
20230830,110600,8619468100,34400,34450,34450,34350,497
20230830,110500,8602366450,34400,34400,34450,34400,1755
20230830,110400,8541981350,34400,34400,34450,34400,566
20230830,110300,8522504550,34400,34400,34450,34400,1697
20230830,110200,8464065550,34400,34450,34450,34400,592
20230830,110100,8443683600,34450,34400,34450,34400,189
20230830,110000,8437181700,34450,34450,34450,34400,408
20230830,105900,8423137150,34450,34450,34450,34450,276
20230830,105800,8413628950,34450,34450,34450,34400,810
20230830,105700,8385736900,34450,34450,34450,34400,383
20230830,105600,8372552200,34450,34500,34500,34450,1453
20230830,105500,8322468750,34450,34450,34500,34450,405
20230830,105400,8308511500,34500,34450,34500,34400,933
20230830,105300,8276377950,34450,34450,34450,34400,948
20230830,105200,8243758950,34450,34400,34450,34400,210
20230830,105100,8236524650,34450,34400,34450,34400,590
20230830,105000,8216223300,34400,34450,34450,34400,1032
20230830,104900,8180680700,34400,34400,34450,34400,754
20230830,104800,8154743000,34400,34350,34450,34350,676
20230830,104700,8131489150,34400,34350,34400,34300,3799
20230830,104600,8000959750,34300,34350,34350,34300,717
20230830,104500,7976340350,34300,34350,34350,34300,467
20230830,104400,7960313350,34350,34350,34350,34300,328
20230830,104300,7949046900,34300,34350,34350,34300,906
20230830,104200,7917961400,34300,34300,34350,34300,1574
20230830,104100,7863921200,34350,34350,34350,34300,2636
20230830,104000,7773459300,34350,34350,34400,34350,2868
20230830,103900,7674943200,34350,34450,34450,34350,2031
20230830,103800,7605129250,34450,34400,34450,34400,2272
20230830,103700,7526949850,34400,34450,34500,34400,1235
20230830,103600,7484419050,34450,34500,34500,34400,8114
20230830,103500,7204731700,34550,34550,34550,34500,376
20230830,103400,7191741900,34550,34550,34600,34500,1108
20230830,103300,7153498500,34550,34550,34600,34500,541
20230830,103200,7134797750,34550,34650,34650,34550,4430
20230830,103100,6981664650,34650,34700,34700,34650,7297
20230830,103000,6728817850,34700,34700,34700,34650,258
20230830,102900,6719865500,34700,34700,34700,34650,700
20230830,102800,6695591500,34700,34700,34700,34650,819
20230830,102700,6667172400,34700,34750,34750,34650,847
20230830,102600,6637796550,34700,34700,34700,34700,1211
20230830,102500,6595774850,34700,34700,34750,34650,884
20230830,102400,6565105750,34700,34700,34700,34650,753
20230830,102300,6538987100,34700,34650,34700,34650,223
20230830,102200,6531258400,34700,34700,34700,34650,175
20230830,102100,6525188400,34700,34650,34700,34650,2240
20230830,102000,6447480200,34650,34650,34700,34650,557
20230830,101900,6428174200,34700,34700,34700,34650,606
20230830,101800,6407175100,34700,34700,34700,34650,776
20230830,101700,6380267000,34700,34700,34700,34650,784
20230830,101600,6353093850,34700,34750,34750,34650,1452
20230830,101500,6302719950,34750,34750,34750,34700,1428
20230830,101400,6253115200,34750,34700,34750,34700,190
20230830,101300,6246514400,34700,34700,34750,34650,681
20230830,101200,6222884700,34700,34750,34800,34700,2698
20230830,101100,6129205500,34800,34700,34800,34700,1198
20230830,101000,6087576500,34750,34750,34750,34700,573
20230830,100900,6067679550,34750,34700,34750,34650,1359
20230830,100800,6020473500,34700,34700,34750,34600,3721
20230830,100700,5891337100,34700,34700,34700,34650,272
20230830,100600,5881910200,34700,34600,34700,34550,3606
20230830,100500,5756996200,34550,34600,34600,34550,755
20230830,100400,5730886350,34600,34650,34700,34600,989
20230830,100300,5696632500,34650,34600,34650,34550,2355
20230830,100200,5615089250,34650,34600,34650,34600,4028
20230830,100100,5475600200,34600,34750,34750,34600,4129
20230830,100000,5332511350,34750,34700,34750,34700,2886
20230830,095900,5232359200,34700,34750,34750,34700,416
20230830,095800,5217919300,34750,34750,34750,34700,155
20230830,095700,5212534750,34750,34750,34750,34700,471
20230830,095600,5196186850,34750,34750,34750,34700,952
20230830,095500,5163125100,34700,34750,34750,34700,503
20230830,095400,5145666400,34750,34750,34750,34700,988
20230830,095300,5111339900,34750,34750,34750,34700,989
20230830,095200,5077012850,34750,34700,34750,34650,2371
20230830,095100,4994704050,34700,34700,34700,34650,1575
20230830,095000,4940120350,34700,34700,34700,34650,780
20230830,094900,4913055200,34700,34650,34700,34650,1293
20230830,094800,4868199350,34700,34700,34750,34650,1100
20230830,094700,4830045600,34700,34700,34700,34650,971
20230830,094600,4796381650,34700,34650,34700,34650,189
20230830,094500,4789829400,34650,34800,34800,34650,2894
20230830,094400,4689379750,34750,34800,34800,34750,2179
20230830,094300,4613581900,34800,34800,34850,34750,3015
20230830,094200,4508653650,34750,34700,34900,34650,16998
20230830,094100,3917505900,34700,34650,34700,34600,2715
20230830,094000,3823406000,34650,34500,34650,34500,8378
20230830,093900,3533573450,34500,34500,34550,34500,183
20230830,093800,3527259450,34500,34550,34550,34500,495
20230830,093700,3510173050,34500,34500,34550,34500,741
20230830,093600,3484608150,34500,34550,34550,34500,1353
20230830,093500,3437928600,34550,34550,34550,34500,1636
20230830,093400,3381484150,34550,34450,34550,34400,3770
20230830,093300,3251435300,34450,34350,34450,34350,2755
20230830,093200,3156596900,34350,34450,34450,34350,679
20230830,093100,3133246300,34450,34400,34450,34400,2770
20230830,093000,3037958200,34400,34450,34450,34400,861
20230830,092900,3008308150,34450,34450,34500,34450,1915
20230830,092800,2942328850,34450,34500,34500,34450,467
20230830,092700,2926231550,34500,34450,34500,34400,1950
20230830,092600,2859037800,34450,34450,34450,34400,2095
20230830,092500,2786866100,34450,34450,34450,34400,697
20230830,092400,2762854900,34450,34400,34450,34400,460
20230830,092300,2747026800,34400,34450,34500,34400,1708
20230830,092200,2688229700,34450,34450,34500,34450,230
20230830,092100,2680303050,34500,34400,34500,34400,3713
20230830,092000,2552444900,34400,34350,34400,34350,393
20230830,091900,2538939550,34400,34450,34450,34350,4562
20230830,091800,2382060900,34450,34450,34450,34400,1794
20230830,091700,2320292800,34450,34500,34500,34400,3218
20230830,091600,2209432450,34500,34500,34550,34450,2151
20230830,091500,2135223400,34500,34500,34550,34500,1316
20230830,091400,2089819400,34500,34550,34550,34500,1564
20230830,091300,2035847050,34550,34400,34550,34400,3001
20230830,091200,1932361350,34400,34500,34550,34400,3847
20230830,091100,1799716850,34500,34500,34550,34500,2261
20230830,091000,1721701300,34550,34450,34600,34450,5754
20230830,090900,1523102950,34450,34400,34500,34400,1978
20230830,090800,1454961350,34400,34400,34500,34350,2966
20230830,090700,1352792650,34400,34400,34450,34350,2820
20230830,090600,1255873850,34400,34400,34450,34350,2243
20230830,090500,1178699100,34450,34500,34550,34400,3476
20230830,090400,1058885150,34500,34550,34600,34450,4354
20230830,090300,908522050,34550,34450,34550,34400,5627
20230830,090200,714596050,34450,34600,34600,34450,2782
20230830,090100,618604700,34650,34400,34650,34350,7231
20230830,090000,368970100,34400,34500,34500,34300,10705