KissMeData/005290/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184400,10445184300,32600,32600,32600,32600,9834
20230922,184300,10445184300,32600,32600,32600,32600,0
20230922,184200,10445184300,32600,32600,32600,32600,0
20230922,184100,10445184300,32600,32600,32600,32600,0
20230922,184000,10445184300,32600,32600,32600,32600,0
20230922,183900,10445184300,32600,32600,32600,32600,0
20230922,183800,10445184300,32600,32600,32600,32600,0
20230922,183700,10445184300,32600,32600,32600,32600,0
20230922,183600,10445184300,32600,32600,32600,32600,0
20230922,183500,10445184300,32600,32600,32600,32600,0
20230922,183400,10445184300,32600,32600,32600,32600,0
20230922,183300,10445184300,32600,32600,32600,32600,0
20230922,183200,10445184300,32600,32600,32600,32600,0
20230922,183100,10445184300,32600,32600,32600,32600,0
20230922,183000,10445184300,32600,32600,32600,32600,0
20230922,182900,10445184300,32600,32600,32600,32600,0
20230922,182800,10445184300,32600,32600,32600,32600,0
20230922,182700,10445184300,32600,32600,32600,32600,0
20230922,182600,10445184300,32600,32600,32600,32600,0
20230922,182500,10445184300,32600,32600,32600,32600,0
20230922,182400,10445184300,32600,32600,32600,32600,0
20230922,182300,10445184300,32600,32600,32600,32600,0
20230922,182200,10445184300,32600,32600,32600,32600,0
20230922,182100,10445184300,32600,32600,32600,32600,0
20230922,182000,10445184300,32600,32600,32600,32600,0
20230922,181900,10445184300,32600,32600,32600,32600,0
20230922,181800,10445184300,32600,32600,32600,32600,0
20230922,181700,10445184300,32600,32600,32600,32600,0
20230922,181600,10445184300,32600,32600,32600,32600,0
20230922,181500,10445184300,32600,32600,32600,32600,0
20230922,181400,10445184300,32600,32600,32600,32600,9834
20230922,181300,10445184300,32600,32600,32600,32600,0
20230922,181200,10445184300,32600,32600,32600,32600,0
20230922,181100,10445184300,32600,32600,32600,32600,0
20230922,181000,10445184300,32600,32600,32600,32600,0
20230922,180900,10445184300,32600,32600,32600,32600,0
20230922,180800,10445184300,32600,32600,32600,32600,0
20230922,180700,10445184300,32600,32600,32600,32600,0
20230922,180600,10445184300,32600,32600,32600,32600,0
20230922,180500,10445184300,32600,32600,32600,32600,0
20230922,180400,10445184300,32600,32600,32600,32600,0
20230922,180300,10445184300,32600,32600,32600,32600,0
20230922,180200,10445184300,32600,32600,32600,32600,0
20230922,180100,10445184300,32600,32600,32600,32600,0
20230922,180000,10445184300,32600,32600,32600,32600,0
20230922,175900,10445184300,32600,32600,32600,32600,0
20230922,175800,10445184300,32600,32600,32600,32600,0
20230922,175700,10445184300,32600,32600,32600,32600,0
20230922,175600,10445184300,32600,32600,32600,32600,0
20230922,175500,10445184300,32600,32600,32600,32600,0
20230922,175400,10445184300,32600,32600,32600,32600,0
20230922,175300,10445184300,32600,32600,32600,32600,0
20230922,175200,10445184300,32600,32600,32600,32600,0
20230922,175100,10445184300,32600,32600,32600,32600,0
20230922,175000,10445184300,32600,32600,32600,32600,0
20230922,174900,10445184300,32600,32600,32600,32600,0
20230922,174800,10445184300,32600,32600,32600,32600,0
20230922,174700,10445184300,32600,32600,32600,32600,0
20230922,174600,10445184300,32600,32600,32600,32600,0
20230922,174500,10445184300,32600,32600,32600,32600,0
20230922,174400,10445184300,32600,32600,32600,32600,9834
20230922,174300,10445184300,32600,32600,32600,32600,0
20230922,174200,10445184300,32600,32600,32600,32600,0
20230922,174100,10445184300,32600,32600,32600,32600,0
20230922,174000,10445184300,32600,32600,32600,32600,0
20230922,173900,10445184300,32600,32600,32600,32600,0
20230922,173800,10445184300,32600,32600,32600,32600,0
20230922,173700,10445184300,32600,32600,32600,32600,0
20230922,173600,10445184300,32600,32600,32600,32600,0
20230922,173500,10445184300,32600,32600,32600,32600,0
20230922,173400,10445184300,32600,32600,32600,32600,0
20230922,173300,10445184300,32600,32600,32600,32600,0
20230922,173200,10445184300,32600,32600,32600,32600,0
20230922,173100,10445184300,32600,32600,32600,32600,0
20230922,173000,10445184300,32600,32600,32600,32600,0
20230922,172900,10445184300,32600,32600,32600,32600,0
20230922,172800,10445184300,32600,32600,32600,32600,0
20230922,172700,10445184300,32600,32600,32600,32600,0
20230922,172600,10445184300,32600,32600,32600,32600,0
20230922,172500,10445184300,32600,32600,32600,32600,0
20230922,172400,10445184300,32600,32600,32600,32600,0
20230922,172300,10445184300,32600,32600,32600,32600,0
20230922,172200,10445184300,32600,32600,32600,32600,0
20230922,172100,10445184300,32600,32600,32600,32600,0
20230922,172000,10445184300,32600,32600,32600,32600,0
20230922,171900,10445184300,32600,32600,32600,32600,0
20230922,171800,10445184300,32600,32600,32600,32600,0
20230922,171700,10445184300,32600,32600,32600,32600,0
20230922,171600,10445184300,32600,32600,32600,32600,0
20230922,171500,10445184300,32600,32600,32600,32600,0
20230922,171400,10445184300,32600,32600,32600,32600,9834
20230922,171300,10445184300,32600,32600,32600,32600,0
20230922,171200,10445184300,32600,32600,32600,32600,0
20230922,171100,10445184300,32600,32600,32600,32600,0
20230922,171000,10445184300,32600,32600,32600,32600,0
20230922,170900,10445184300,32600,32600,32600,32600,0
20230922,170800,10445184300,32600,32600,32600,32600,0
20230922,170700,10445184300,32600,32600,32600,32600,0
20230922,170600,10445184300,32600,32600,32600,32600,0
20230922,170500,10445184300,32600,32600,32600,32600,0
20230922,170400,10445184300,32600,32600,32600,32600,0
20230922,170300,10445184300,32600,32600,32600,32600,0
20230922,170200,10445184300,32600,32600,32600,32600,0
20230922,170100,10445184300,32600,32600,32600,32600,0
20230922,170000,10445184300,32600,32600,32600,32600,0
20230922,165900,10445184300,32600,32600,32600,32600,0
20230922,165800,10445184300,32600,32600,32600,32600,0
20230922,165700,10445184300,32600,32600,32600,32600,0
20230922,165600,10445184300,32600,32600,32600,32600,0
20230922,165500,10445184300,32600,32600,32600,32600,0
20230922,165400,10445184300,32600,32600,32600,32600,0
20230922,165300,10445184300,32600,32600,32600,32600,0
20230922,165200,10445184300,32600,32600,32600,32600,0
20230922,165100,10445184300,32600,32600,32600,32600,0
20230922,165000,10445184300,32600,32600,32600,32600,0
20230922,164900,10445184300,32600,32600,32600,32600,0
20230922,164800,10445184300,32600,32600,32600,32600,0
20230922,164700,10445184300,32600,32600,32600,32600,0
20230922,164600,10445184300,32600,32600,32600,32600,0
20230922,164500,10445184300,32600,32600,32600,32600,0
20230922,164400,10445184300,32600,32600,32600,32600,9834
20230922,164300,10445184300,32600,32600,32600,32600,0
20230922,164200,10445184300,32600,32600,32600,32600,0
20230922,164100,10445184300,32600,32600,32600,32600,0
20230922,164000,10445184300,32600,32600,32600,32600,0
20230922,163900,10445184300,32600,32600,32600,32600,0
20230922,163800,10445184300,32600,32600,32600,32600,0
20230922,163700,10445184300,32600,32600,32600,32600,0
20230922,163600,10445184300,32600,32600,32600,32600,0
20230922,163500,10445184300,32600,32600,32600,32600,0
20230922,163400,10445184300,32600,32600,32600,32600,0
20230922,163300,10445184300,32600,32600,32600,32600,0
20230922,163200,10445184300,32600,32600,32600,32600,0
20230922,163100,10445184300,32600,32600,32600,32600,0
20230922,163000,10445184300,32600,32600,32600,32600,0
20230922,162900,10445184300,32600,32600,32600,32600,0
20230922,162800,10445184300,32600,32600,32600,32600,0
20230922,162700,10445184300,32600,32600,32600,32600,0
20230922,162600,10445184300,32600,32600,32600,32600,0
20230922,162500,10445184300,32600,32600,32600,32600,0
20230922,162400,10445184300,32600,32600,32600,32600,0
20230922,162300,10445184300,32600,32600,32600,32600,0
20230922,162200,10445184300,32600,32600,32600,32600,0
20230922,162100,10445184300,32600,32600,32600,32600,0
20230922,162000,10445184300,32600,32600,32600,32600,0
20230922,161900,10445184300,32600,32600,32600,32600,0
20230922,161800,10445184300,32600,32600,32600,32600,0
20230922,161700,10445184300,32600,32600,32600,32600,0
20230922,161600,10445184300,32600,32600,32600,32600,0
20230922,161500,10445184300,32600,32600,32600,32600,0
20230922,161400,10445184300,32600,32600,32600,32600,9834
20230922,161300,10445184300,32600,32600,32600,32600,0
20230922,161200,10445184300,32600,32600,32600,32600,0
20230922,161100,10445184300,32600,32600,32600,32600,0
20230922,161000,10445184300,32600,32600,32600,32600,0
20230922,160900,10445184300,32600,32600,32600,32600,0
20230922,160800,10445184300,32600,32600,32600,32600,0
20230922,160700,10445184300,32600,32600,32600,32600,0
20230922,160600,10445184300,32600,32600,32600,32600,0
20230922,160500,10445184300,32600,32600,32600,32600,0
20230922,160400,10445184300,32600,32600,32600,32600,0
20230922,160300,10445184300,32600,32600,32600,32600,0
20230922,160200,10445184300,32600,32600,32600,32600,0
20230922,160100,10445184300,32600,32600,32600,32600,0
20230922,160000,10445184300,32600,32600,32600,32600,0
20230922,155900,10445184300,32600,32600,32600,32600,0
20230922,155800,10445184300,32600,32600,32600,32600,0
20230922,155700,10445184300,32600,32600,32600,32600,0
20230922,155600,10445184300,32600,32600,32600,32600,0
20230922,155500,10445184300,32600,32600,32600,32600,0
20230922,155400,10445184300,32600,32600,32600,32600,0
20230922,155300,10445184300,32600,32600,32600,32600,0
20230922,155200,10445184300,32600,32600,32600,32600,0
20230922,155100,10445184300,32600,32600,32600,32600,0
20230922,155000,10445184300,32600,32600,32600,32600,0
20230922,154900,10445184300,32600,32600,32600,32600,0
20230922,154800,10445184300,32600,32600,32600,32600,0
20230922,154700,10445184300,32600,32600,32600,32600,0
20230922,154600,10445184300,32600,32600,32600,32600,0
20230922,154500,10445184300,32600,32600,32600,32600,0
20230922,154400,10445184300,32600,32600,32600,32600,9834
20230922,154300,10445184300,32600,32600,32600,32600,0
20230922,154200,10445184300,32600,32600,32600,32600,0
20230922,154100,10445184300,32600,32600,32600,32600,0
20230922,154000,10445184300,32600,32600,32600,32600,0
20230922,153900,10445184300,32600,32600,32600,32600,0
20230922,153800,10445184300,32600,32600,32600,32600,0
20230922,153700,10445184300,32600,32600,32600,32600,0
20230922,153600,10445184300,32600,32600,32600,32600,0
20230922,153500,10445184300,32600,32600,32600,32600,0
20230922,153400,10445184300,32600,32600,32600,32600,0
20230922,153300,10445184300,32600,32600,32600,32600,0
20230922,153200,10445184300,32600,32600,32600,32600,0
20230922,153100,10445184300,32600,32600,32600,32600,0
20230922,153000,10445184300,32600,32600,32600,32600,9834
20230922,152900,10124595900,32550,32550,32550,32550,0
20230922,152800,10124595900,32550,32550,32550,32550,0
20230922,152700,10124595900,32550,32550,32550,32550,0
20230922,152600,10124595900,32550,32550,32550,32550,0
20230922,152500,10124595900,32550,32550,32550,32550,0
20230922,152400,10124595900,32550,32550,32550,32550,0
20230922,152300,10124595900,32550,32550,32550,32550,0
20230922,152200,10124595900,32550,32550,32550,32550,0
20230922,152100,10124595900,32550,32550,32550,32550,0
20230922,152000,10124595900,32550,32550,32550,32550,0
20230922,151900,10124595900,32550,32500,32550,32500,411
20230922,151800,10111235350,32500,32450,32500,32450,1930
20230922,151700,10048569350,32450,32450,32500,32450,1933
20230922,151600,9985816750,32500,32500,32500,32450,1229
20230922,151500,9945909550,32500,32500,32500,32450,703
20230922,151400,9923096550,32500,32500,32500,32450,20
20230922,151300,9922447100,32450,32450,32500,32450,685
20230922,151200,9900218400,32450,32450,32500,32450,491
20230922,151100,9884268850,32500,32500,32500,32450,916
20230922,151000,9854505650,32500,32550,32550,32500,2526
20230922,150900,9772406250,32550,32500,32550,32500,89
20230922,150800,9769510650,32500,32500,32500,32450,721
20230922,150700,9746085150,32550,32450,32550,32400,1578
20230922,150600,9694871300,32450,32350,32450,32350,428
20230922,150500,9681003200,32400,32450,32450,32400,272
20230922,150400,9672189950,32400,32400,32450,32400,764
20230922,150300,9647411450,32450,32500,32500,32400,2938
20230922,150200,9552093050,32450,32450,32500,32450,82
20230922,150100,9549431600,32450,32450,32500,32450,347
20230922,150000,9538170950,32450,32500,32500,32450,529
20230922,145900,9520989350,32500,32500,32500,32450,836
20230922,145800,9493852100,32450,32500,32500,32450,667
20230922,145700,9472206700,32500,32550,32550,32450,1068
20230922,145600,9437494100,32500,32500,32500,32450,2591
20230922,145500,9353312000,32450,32450,32500,32450,573
20230922,145400,9334716500,32500,32500,32500,32450,192
20230922,145300,9328476950,32500,32500,32500,32450,32
20230922,145200,9327437600,32450,32500,32500,32450,860
20230922,145100,9299497500,32500,32500,32500,32450,1546
20230922,145000,9249261050,32500,32450,32500,32450,125
20230922,144900,9245204400,32500,32500,32500,32450,342
20230922,144800,9234099250,32500,32500,32500,32500,57
20230922,144700,9232246750,32500,32500,32500,32450,497
20230922,144600,9216115050,32500,32500,32500,32450,1390
20230922,144500,9171007200,32500,32500,32500,32450,1066
20230922,144400,9136362350,32500,32450,32500,32450,668
20230922,144300,9114683600,32450,32400,32500,32400,5403
20230922,144200,8939362250,32400,32400,32450,32400,1164
20230922,144100,8901593050,32400,32450,32450,32400,861
20230922,144000,8873696200,32450,32450,32450,32400,280
20230922,143900,8864620100,32400,32450,32450,32400,572
20230922,143800,8846085050,32450,32450,32450,32400,60
20230922,143700,8844139600,32450,32450,32450,32400,224
20230922,143600,8836881450,32450,32450,32450,32400,1339
20230922,143500,8793437550,32450,32450,32450,32400,23
20230922,143400,8792691750,32450,32400,32450,32400,165
20230922,143300,8787345050,32400,32450,32450,32400,270
20230922,143200,8778596200,32450,32400,32450,32400,392
20230922,143100,8765878300,32450,32450,32450,32400,1347
20230922,143000,8722233400,32400,32400,32450,32400,1328
20230922,142900,8679205800,32350,32400,32400,32350,35
20230922,142800,8678073050,32400,32350,32400,32350,119
20230922,142700,8674218800,32350,32400,32400,32350,396
20230922,142600,8661404850,32400,32400,32400,32400,5
20230922,142500,8661242850,32400,32400,32400,32400,39
20230922,142400,8659979250,32400,32400,32400,32350,362
20230922,142300,8648263750,32400,32350,32400,32350,298
20230922,142200,8638613600,32400,32350,32400,32350,902
20230922,142100,8609433800,32400,32400,32400,32350,142
20230922,142000,8604839250,32400,32350,32400,32350,58
20230922,141900,8602962800,32350,32350,32400,32350,21
20230922,141800,8602283400,32350,32350,32400,32350,429
20230922,141700,8588404850,32350,32400,32400,32350,30
20230922,141600,8587434100,32350,32350,32400,32350,29
20230922,141500,8586495500,32350,32350,32400,32350,507
20230922,141400,8570092100,32400,32350,32400,32350,130
20230922,141300,8565882200,32350,32350,32400,32350,28
20230922,141200,8564976250,32400,32350,32400,32350,144
20230922,141100,8560317650,32400,32400,32400,32400,97
20230922,141000,8557174850,32400,32400,32400,32400,16
20230922,140900,8556656450,32400,32350,32400,32350,153
20230922,140800,8551705450,32400,32400,32400,32400,23
20230922,140700,8550960250,32400,32400,32400,32350,1943
20230922,140600,8488086750,32400,32450,32450,32400,5
20230922,140500,8487924550,32400,32450,32450,32400,205
20230922,140400,8481278500,32400,32400,32400,32400,32
20230922,140300,8480241700,32400,32500,32500,32350,2652
20230922,140200,8394235750,32450,32450,32500,32450,609
20230922,140100,8374473600,32450,32450,32450,32450,730
20230922,140000,8350785100,32450,32500,32500,32400,359
20230922,135900,8339138400,32450,32450,32500,32450,429
20230922,135800,8325216800,32450,32400,32500,32350,2438
20230922,135700,8246167400,32400,32350,32400,32350,481
20230922,135600,8230603400,32400,32400,32400,32350,1127
20230922,135500,8194094800,32350,32350,32400,32350,163
20230922,135400,8188814050,32400,32350,32400,32350,62
20230922,135300,8186806750,32400,32350,32400,32350,298
20230922,135200,8177166050,32350,32350,32400,32350,506
20230922,135100,8160786500,32350,32350,32350,32300,619
20230922,135000,8140762250,32400,32400,32400,32350,639
20230922,134900,8120085250,32400,32400,32450,32350,483
20230922,134800,8104425400,32400,32350,32450,32300,1654
20230922,134700,8050879000,32350,32350,32350,32300,236
20230922,134600,8043251000,32350,32300,32350,32300,604
20230922,134500,8023737700,32300,32300,32300,32300,505
20230922,134400,8007426200,32300,32300,32300,32300,811
20230922,134300,7981230900,32300,32350,32350,32300,647
20230922,134200,7960332450,32350,32300,32350,32300,125
20230922,134100,7956289200,32350,32300,32350,32300,325
20230922,134000,7945791650,32350,32300,32350,32300,488
20230922,133900,7930024100,32300,32350,32350,32250,5498
20230922,133800,7752478700,32300,32350,32350,32300,131
20230922,133700,7748247150,32300,32350,32350,32300,14
20230922,133600,7747794650,32350,32350,32350,32300,123
20230922,133500,7743816000,32350,32300,32350,32300,157
20230922,133400,7738743700,32300,32350,32350,32300,321
20230922,133300,7728372800,32350,32350,32350,32300,575
20230922,133200,7709771950,32350,32350,32400,32350,1587
20230922,133100,7658432250,32400,32400,32400,32350,89
20230922,133000,7655549800,32400,32400,32400,32400,98
20230922,132900,7652374600,32350,32350,32400,32350,212
20230922,132800,7645506350,32350,32400,32400,32350,397
20230922,132700,7632662900,32400,32350,32400,32350,250
20230922,132600,7624572300,32350,32400,32400,32350,347
20230922,132500,7613332750,32400,32500,32500,32350,4937
20230922,132400,7453271100,32500,32500,32500,32450,62
20230922,132300,7451258900,32500,32450,32500,32450,61
20230922,132200,7449276750,32450,32500,32500,32450,507
20230922,132100,7432805850,32500,32550,32550,32450,1504
20230922,132000,7383929650,32500,32500,32550,32500,134
20230922,131900,7379572350,32550,32500,32550,32500,126
20230922,131800,7375477250,32550,32500,32550,32500,322
20230922,131700,7365011400,32500,32550,32550,32500,272
20230922,131600,7356170400,32550,32550,32550,32500,280
20230922,131500,7347068750,32550,32500,32550,32500,520
20230922,131400,7330168500,32500,32500,32550,32450,264
20230922,131300,7321588900,32500,32500,32500,32450,408
20230922,131200,7308343000,32500,32450,32500,32450,68
20230922,131100,7306133150,32450,32500,32500,32450,56
20230922,131000,7304313550,32450,32500,32500,32450,1370
20230922,130900,7259815050,32500,32450,32500,32450,1662
20230922,130800,7205801000,32450,32500,32500,32450,55
20230922,130700,7204016000,32500,32450,32500,32400,2213
20230922,130600,7132211800,32400,32400,32400,32350,1029
20230922,130500,7098872600,32400,32400,32400,32400,590
20230922,130400,7079756600,32350,32400,32450,32350,334
20230922,130300,7068936450,32450,32400,32450,32350,295
20230922,130200,7059380550,32400,32400,32400,32400,1186
20230922,130100,7020954150,32450,32450,32450,32400,139
20230922,130000,7016450100,32400,32400,32400,32400,566
20230922,125900,6998111700,32350,32350,32350,32300,12
20230922,125800,6997723550,32350,32350,32350,32300,579
20230922,125700,6979005850,32350,32400,32400,32350,57
20230922,125600,6977161650,32400,32350,32400,32350,18
20230922,125500,6976579000,32350,32300,32350,32300,500
20230922,125400,6960404450,32300,32350,32350,32300,217
20230922,125300,6953391850,32300,32350,32350,32300,244
20230922,125200,6945498850,32350,32350,32350,32300,13
20230922,125100,6945078800,32300,32350,32400,32300,308
20230922,125000,6935121700,32400,32300,32400,32300,17
20230922,124900,6934571900,32300,32450,32450,32300,1559
20230922,124800,6884131000,32400,32400,32400,32350,758
20230922,124700,6859586650,32400,32400,32400,32400,100
20230922,124600,6856346650,32350,32450,32450,32350,880
20230922,124500,6827834600,32450,32450,32450,32400,326
20230922,124400,6817272100,32400,32400,32450,32400,586
20230922,124300,6798284150,32450,32400,32450,32400,9
20230922,124200,6797992350,32400,32450,32450,32400,145
20230922,124100,6793294200,32400,32450,32450,32400,132
20230922,124000,6789014700,32450,32400,32450,32400,23
20230922,123900,6788269300,32400,32450,32450,32400,428
20230922,123800,6774402000,32400,32400,32400,32400,14
20230922,123700,6773948400,32400,32450,32450,32400,1056
20230922,123600,6739730750,32450,32450,32450,32400,453
20230922,123500,6725037150,32400,32450,32450,32400,218
20230922,123400,6717963450,32400,32400,32450,32400,49
20230922,123300,6716375700,32400,32350,32450,32350,2686
20230922,123200,6629351700,32350,32350,32350,32350,40
20230922,123100,6628057700,32350,32400,32400,32350,63
20230922,123000,6626016950,32350,32400,32400,32350,136
20230922,122900,6621617200,32400,32300,32400,32300,1645
20230922,122800,6568401800,32350,32350,32350,32350,61
20230922,122700,6566428450,32350,32300,32350,32300,479
20230922,122600,6550948900,32300,32350,32350,32300,182
20230922,122500,6545066450,32350,32350,32350,32350,8
20230922,122400,6544807650,32300,32300,32350,32300,197
20230922,122300,6538442450,32350,32300,32350,32300,33
20230922,122200,6537375500,32300,32300,32350,32300,967
20230922,122100,6506140950,32300,32300,32350,32300,242
20230922,122000,6498324250,32300,32300,32300,32300,374
20230922,121900,6486244050,32350,32350,32350,32300,84
20230922,121800,6483527050,32350,32350,32400,32350,845
20230922,121700,6456191200,32400,32350,32400,32350,1178
20230922,121600,6418079900,32350,32350,32350,32300,14
20230922,121500,6417627400,32350,32250,32350,32200,3054
20230922,121400,6319102100,32200,32200,32250,32200,534
20230922,121300,6301889000,32200,32250,32250,32200,16
20230922,121200,6301373500,32200,32250,32250,32200,109
20230922,121100,6297858650,32250,32250,32250,32200,442
20230922,121000,6283610900,32250,32250,32250,32250,17
20230922,120900,6283062650,32250,32200,32250,32200,143
20230922,120800,6278457600,32200,32250,32250,32200,239
20230922,120700,6270758600,32250,32250,32250,32200,383
20230922,120600,6258407250,32250,32200,32250,32200,315
20230922,120500,6248262150,32250,32300,32350,32200,8803
20230922,120400,5964203700,32300,32300,32350,32300,65
20230922,120300,5962103700,32300,32300,32300,32300,224
20230922,120200,5954868500,32300,32350,32350,32300,246
20230922,120100,5946917050,32350,32350,32350,32300,151
20230922,120000,5942035100,32350,32350,32350,32300,85
20230922,115900,5939285750,32350,32300,32350,32300,166
20230922,115800,5933922600,32350,32350,32350,32300,299
20230922,115700,5924250400,32350,32400,32400,32350,64
20230922,115600,5922177400,32350,32300,32350,32300,500
20230922,115500,5906009100,32350,32300,32350,32300,81
20230922,115400,5903388800,32300,32350,32350,32300,154
20230922,115300,5898410750,32350,32300,32350,32300,223
20230922,115200,5891203350,32350,32350,32350,32300,996
20230922,115100,5858984750,32400,32350,32450,32300,1587
20230922,115000,5807632400,32350,32300,32350,32250,681
20230922,114900,5785629250,32300,32300,32350,32250,787
20230922,114800,5760209450,32350,32350,32400,32300,1727
20230922,114700,5704340700,32300,32300,32300,32250,191
20230922,114600,5698176400,32250,32300,32300,32250,547
20230922,114500,5680514900,32300,32250,32300,32250,180
20230922,114400,5674709500,32300,32350,32350,32300,1376
20230922,114300,5630259650,32300,32300,32350,32300,240
20230922,114200,5622507450,32300,32400,32400,32300,748
20230922,114100,5598298400,32350,32350,32350,32300,210
20230922,114000,5591505900,32300,32350,32400,32300,348
20230922,113900,5580248350,32350,32400,32400,32350,173
20230922,113800,5574649300,32400,32300,32400,32300,211
20230922,113700,5567815150,32350,32350,32400,32300,331
20230922,113600,5557110650,32350,32300,32350,32300,100
20230922,113500,5553876150,32350,32350,32350,32300,1174
20230922,113400,5515897650,32400,32350,32400,32350,432
20230922,113300,5501918650,32400,32400,32400,32350,33
20230922,113200,5500849750,32400,32400,32400,32350,31
20230922,113100,5499845750,32400,32400,32400,32350,289
20230922,113000,5490493750,32350,32350,32350,32350,100
20230922,112900,5487258750,32350,32400,32400,32350,202
20230922,112800,5480722650,32400,32400,32400,32350,197
20230922,112700,5474346600,32400,32500,32500,32400,2074
20230922,112600,5407147250,32450,32500,32500,32450,94
20230922,112500,5404095200,32400,32500,32550,32400,1309
20230922,112400,5361615400,32550,32450,32550,32450,385
20230922,112300,5349093050,32500,32450,32550,32450,211
20230922,112200,5342235900,32500,32500,32500,32450,160
20230922,112100,5337042100,32500,32500,32500,32450,515
20230922,112000,5320305550,32500,32500,32500,32450,400
20230922,111900,5307305950,32500,32500,32550,32500,268
20230922,111800,5298594300,32550,32500,32600,32500,1101
20230922,111700,5262749450,32500,32500,32550,32500,526
20230922,111600,5245653400,32550,32550,32550,32450,158
20230922,111500,5240517950,32550,32500,32550,32450,610
20230922,111400,5220712950,32500,32450,32500,32450,169
20230922,111300,5215222100,32500,32450,32500,32450,546
20230922,111200,5197483700,32500,32500,32550,32500,1615
20230922,111100,5144996150,32500,32600,32600,32500,3354
20230922,111000,5035837650,32550,32600,32600,32550,317
20230922,110900,5025504700,32600,32600,32600,32550,381
20230922,110800,5013091200,32650,32550,32650,32550,6533
20230922,110700,4800218250,32500,32550,32550,32500,82
20230922,110600,4797549550,32500,32550,32550,32500,293
20230922,110500,4788022150,32550,32500,32550,32450,1283
20230922,110400,4746324900,32500,32500,32500,32450,246
20230922,110300,4738331200,32500,32450,32500,32450,355
20230922,110200,4726806300,32450,32500,32500,32450,189
20230922,110100,4720664250,32500,32450,32500,32450,569
20230922,110000,4702200150,32500,32500,32500,32450,326
20230922,105900,4691617850,32450,32450,32500,32450,299
20230922,105800,4681912700,32500,32450,32500,32450,741
20230922,105700,4657864550,32450,32450,32450,32350,2169
20230922,105600,4587568300,32400,32500,32500,32400,925
20230922,105500,4557575800,32450,32450,32500,32450,80
20230922,105400,4554979750,32500,32450,32500,32450,337
20230922,105300,4544039800,32450,32450,32450,32450,277
20230922,105200,4535051150,32400,32450,32450,32400,638
20230922,105100,4514351450,32500,32500,32500,32500,583
20230922,105000,4495403950,32550,32550,32550,32500,278
20230922,104900,4486355900,32500,32550,32550,32500,16
20230922,104800,4485835500,32550,32500,32550,32500,361
20230922,104700,4474098350,32500,32550,32550,32450,931
20230922,104600,4443844350,32550,32500,32550,32500,266
20230922,104500,4435189550,32500,32550,32550,32500,551
20230922,104400,4417266600,32550,32550,32550,32500,247
20230922,104300,4409229450,32550,32500,32550,32500,788
20230922,104200,4383597850,32550,32500,32550,32500,1307
20230922,104100,4341093250,32500,32450,32500,32450,154
20230922,104000,4336093500,32500,32450,32500,32400,103
20230922,103900,4332749950,32450,32450,32450,32450,538
20230922,103800,4315291850,32450,32450,32500,32450,493
20230922,103700,4299293000,32450,32550,32550,32400,581
20230922,103600,4280422650,32500,32550,32550,32500,39
20230922,103500,4279155100,32500,32500,32550,32500,958
20230922,103400,4248012100,32450,32450,32500,32400,148
20230922,103300,4243213250,32450,32450,32500,32450,365
20230922,103200,4231361900,32450,32450,32550,32450,1166
20230922,103100,4193468600,32450,32500,32500,32450,28
20230922,103000,4192558650,32450,32400,32450,32350,1347
20230922,102900,4148894050,32350,32350,32400,32350,267
20230922,102800,4140255750,32350,32350,32350,32300,170
20230922,102700,4134758600,32300,32350,32350,32300,318
20230922,102600,4124471700,32400,32400,32400,32350,225
20230922,102500,4117189900,32350,32300,32400,32250,1296
20230922,102400,4075249800,32300,32300,32300,32250,568
20230922,102300,4056904650,32300,32300,32350,32300,496
20230922,102200,4040883650,32300,32300,32300,32250,3008
20230922,102100,3943725700,32350,32350,32350,32350,334
20230922,102000,3932920800,32350,32350,32350,32300,753
20230922,101900,3908567500,32300,32350,32350,32300,1388
20230922,101800,3863667800,32350,32300,32350,32300,134
20230922,101700,3859337900,32350,32300,32350,32300,244
20230922,101600,3851456350,32300,32350,32350,32300,280
20230922,101500,3842409300,32300,32400,32400,32300,181
20230922,101400,3836555550,32400,32300,32400,32200,655
20230922,101300,3815389500,32350,32350,32350,32300,32
20230922,101200,3814355150,32350,32250,32350,32250,567
20230922,101100,3796042150,32300,32300,32300,32250,874
20230922,101000,3767852900,32300,32250,32300,32250,1075
20230922,100900,3733183900,32250,32300,32300,32250,1184
20230922,100800,3694994950,32300,32350,32350,32250,1271
20230922,100700,3653941950,32300,32350,32350,32300,1334
20230922,100600,3610836200,32350,32300,32350,32300,121
20230922,100500,3606926000,32350,32400,32400,32300,1012
20230922,100400,3574173400,32400,32300,32400,32300,1321
20230922,100300,3531413200,32300,32350,32350,32250,1186
20230922,100200,3493108650,32350,32250,32350,32250,968
20230922,100100,3461836850,32250,32300,32300,32250,3141
20230922,100000,3360388000,32300,32350,32350,32250,309
20230922,095900,3350407650,32300,32250,32300,32250,431
20230922,095800,3336489500,32300,32300,32300,32250,50
20230922,095700,3334874950,32300,32300,32300,32250,236
20230922,095600,3327252600,32300,32300,32300,32250,735
20230922,095500,3303514150,32300,32300,32300,32250,1005
20230922,095400,3271068900,32250,32250,32300,32250,2561
20230922,095300,3188367350,32300,32250,32300,32250,61
20230922,095200,3186399100,32300,32300,32300,32250,151
20230922,095100,3181522900,32300,32250,32300,32250,747
20230922,095000,3157429250,32250,32300,32400,32250,311
20230922,094900,3147383300,32300,32300,32300,32250,1143
20230922,094800,3110464800,32300,32250,32400,32250,387
20230922,094700,3097962300,32300,32200,32400,32150,3178
20230922,094600,2995498100,32200,32200,32200,32150,1165
20230922,094500,2958035500,32200,32200,32200,32150,627
20230922,094400,2937846700,32200,32200,32250,32200,16
20230922,094300,2937331100,32250,32300,32300,32200,5200
20230922,094200,2769648800,32250,32300,32300,32250,124
20230922,094100,2765647000,32300,32400,32400,32300,2608
20230922,094000,2681315150,32400,32500,32500,32350,1431
20230922,093900,2634918300,32600,32450,32600,32400,1461
20230922,093800,2587406950,32500,32450,32500,32400,430
20230922,093700,2573454100,32450,32450,32500,32450,114
20230922,093600,2569754650,32450,32450,32500,32450,246
20230922,093500,2561771700,32400,32300,32450,32300,6479
20230922,093400,2351920100,32300,32300,32300,32250,123
20230922,093300,2347949350,32250,32200,32300,32150,2169
20230922,093200,2278033000,32200,32150,32200,32150,541
20230922,093100,2260639250,32150,32150,32200,32150,917
20230922,093000,2231152900,32200,32200,32250,32200,286
20230922,092900,2221943250,32250,32200,32250,32200,332
20230922,092800,2211249800,32200,32200,32200,32200,237
20230922,092700,2203618400,32200,32250,32250,32200,596
20230922,092600,2184423000,32250,32250,32250,32200,266
20230922,092500,2175850100,32250,32250,32300,32250,249
20230922,092400,2167819600,32250,32350,32350,32250,1761
20230922,092300,2110989400,32350,32450,32450,32300,1887
20230922,092200,2049824400,32450,32400,32450,32400,818
20230922,092100,2023320600,32400,32350,32450,32350,2090
20230922,092000,1955596900,32350,32250,32400,32200,3660
20230922,091900,1837286900,32200,32200,32300,32150,2518
20230922,091800,1756186150,32200,32200,32200,32150,247
20230922,091700,1748243800,32150,32200,32200,32150,524
20230922,091600,1731396700,32200,32150,32200,32150,305
20230922,091500,1721577250,32150,32100,32200,32100,1297
20230922,091400,1679920000,32100,32200,32200,32050,2647
20230922,091300,1594902400,32200,32200,32200,32150,1854
20230922,091200,1535204250,32200,32250,32250,32150,871
20230922,091100,1507161450,32250,32350,32350,32250,2275
20230922,091000,1433716300,32350,32300,32350,32250,677
20230922,090900,1411853750,32300,32250,32350,32250,3647
20230922,090800,1294172400,32250,32250,32300,32200,1891
20230922,090700,1233171750,32250,32250,32250,32150,1596
20230922,090600,1181712200,32250,32100,32300,32050,4810
20230922,090500,1026960600,32100,32050,32100,32050,953
20230922,090400,996413100,32050,32050,32150,32000,3149
20230922,090300,895442050,32050,32050,32100,31950,4043
20230922,090200,765921850,32050,32150,32200,32000,2365
20230922,090100,690072000,32200,31900,32200,31850,5889
20230922,090000,501471650,31900,31650,32000,31650,15821