KissMeData/005420/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,184400,9128009600,35300,35300,35300,35300,6958
20240307,184300,9128009600,35300,35300,35300,35300,0
20240307,184200,9128009600,35300,35300,35300,35300,0
20240307,184100,9128009600,35300,35300,35300,35300,0
20240307,184000,9128009600,35300,35300,35300,35300,0
20240307,183900,9128009600,35300,35300,35300,35300,0
20240307,183800,9128009600,35300,35300,35300,35300,0
20240307,183700,9128009600,35300,35300,35300,35300,0
20240307,183600,9128009600,35300,35300,35300,35300,0
20240307,183500,9128009600,35300,35300,35300,35300,0
20240307,183400,9128009600,35300,35300,35300,35300,0
20240307,183300,9128009600,35300,35300,35300,35300,0
20240307,183200,9128009600,35300,35300,35300,35300,0
20240307,183100,9128009600,35300,35300,35300,35300,0
20240307,183000,9128009600,35300,35300,35300,35300,0
20240307,182900,9128009600,35300,35300,35300,35300,0
20240307,182800,9128009600,35300,35300,35300,35300,0
20240307,182700,9128009600,35300,35300,35300,35300,0
20240307,182600,9128009600,35300,35300,35300,35300,0
20240307,182500,9128009600,35300,35300,35300,35300,0
20240307,182400,9128009600,35300,35300,35300,35300,0
20240307,182300,9128009600,35300,35300,35300,35300,0
20240307,182200,9128009600,35300,35300,35300,35300,0
20240307,182100,9128009600,35300,35300,35300,35300,0
20240307,182000,9128009600,35300,35300,35300,35300,0
20240307,181900,9128009600,35300,35300,35300,35300,0
20240307,181800,9128009600,35300,35300,35300,35300,0
20240307,181700,9128009600,35300,35300,35300,35300,0
20240307,181600,9128009600,35300,35300,35300,35300,0
20240307,181500,9128009600,35300,35300,35300,35300,0
20240307,181400,9128009600,35300,35300,35300,35300,6958
20240307,181300,9128009600,35300,35300,35300,35300,0
20240307,181200,9128009600,35300,35300,35300,35300,0
20240307,181100,9128009600,35300,35300,35300,35300,0
20240307,181000,9128009600,35300,35300,35300,35300,0
20240307,180900,9128009600,35300,35300,35300,35300,0
20240307,180800,9128009600,35300,35300,35300,35300,0
20240307,180700,9128009600,35300,35300,35300,35300,0
20240307,180600,9128009600,35300,35300,35300,35300,0
20240307,180500,9128009600,35300,35300,35300,35300,0
20240307,180400,9128009600,35300,35300,35300,35300,0
20240307,180300,9128009600,35300,35300,35300,35300,0
20240307,180200,9128009600,35300,35300,35300,35300,0
20240307,180100,9128009600,35300,35300,35300,35300,0
20240307,180000,9128009600,35300,35300,35300,35300,0
20240307,175900,9128009600,35300,35300,35300,35300,0
20240307,175800,9128009600,35300,35300,35300,35300,0
20240307,175700,9128009600,35300,35300,35300,35300,0
20240307,175600,9128009600,35300,35300,35300,35300,0
20240307,175500,9128009600,35300,35300,35300,35300,0
20240307,175400,9128009600,35300,35300,35300,35300,0
20240307,175300,9128009600,35300,35300,35300,35300,0
20240307,175200,9128009600,35300,35300,35300,35300,0
20240307,175100,9128009600,35300,35300,35300,35300,0
20240307,175000,9128009600,35300,35300,35300,35300,0
20240307,174900,9128009600,35300,35300,35300,35300,0
20240307,174800,9128009600,35300,35300,35300,35300,0
20240307,174700,9128009600,35300,35300,35300,35300,0
20240307,174600,9128009600,35300,35300,35300,35300,0
20240307,174500,9128009600,35300,35300,35300,35300,0
20240307,174400,9128009600,35300,35300,35300,35300,6958
20240307,174300,9128009600,35300,35300,35300,35300,0
20240307,174200,9128009600,35300,35300,35300,35300,0
20240307,174100,9128009600,35300,35300,35300,35300,0
20240307,174000,9128009600,35300,35300,35300,35300,0
20240307,173900,9128009600,35300,35300,35300,35300,0
20240307,173800,9128009600,35300,35300,35300,35300,0
20240307,173700,9128009600,35300,35300,35300,35300,0
20240307,173600,9128009600,35300,35300,35300,35300,0
20240307,173500,9128009600,35300,35300,35300,35300,0
20240307,173400,9128009600,35300,35300,35300,35300,0
20240307,173300,9128009600,35300,35300,35300,35300,0
20240307,173200,9128009600,35300,35300,35300,35300,0
20240307,173100,9128009600,35300,35300,35300,35300,0
20240307,173000,9128009600,35300,35300,35300,35300,0
20240307,172900,9128009600,35300,35300,35300,35300,0
20240307,172800,9128009600,35300,35300,35300,35300,0
20240307,172700,9128009600,35300,35300,35300,35300,0
20240307,172600,9128009600,35300,35300,35300,35300,0
20240307,172500,9128009600,35300,35300,35300,35300,0
20240307,172400,9128009600,35300,35300,35300,35300,0
20240307,172300,9128009600,35300,35300,35300,35300,0
20240307,172200,9128009600,35300,35300,35300,35300,0
20240307,172100,9128009600,35300,35300,35300,35300,0
20240307,172000,9128009600,35300,35300,35300,35300,0
20240307,171900,9128009600,35300,35300,35300,35300,0
20240307,171800,9128009600,35300,35300,35300,35300,0
20240307,171700,9128009600,35300,35300,35300,35300,0
20240307,171600,9128009600,35300,35300,35300,35300,0
20240307,171500,9128009600,35300,35300,35300,35300,0
20240307,171400,9128009600,35300,35300,35300,35300,6958
20240307,171300,9128009600,35300,35300,35300,35300,0
20240307,171200,9128009600,35300,35300,35300,35300,0
20240307,171100,9128009600,35300,35300,35300,35300,0
20240307,171000,9128009600,35300,35300,35300,35300,0
20240307,170900,9128009600,35300,35300,35300,35300,0
20240307,170800,9128009600,35300,35300,35300,35300,0
20240307,170700,9128009600,35300,35300,35300,35300,0
20240307,170600,9128009600,35300,35300,35300,35300,0
20240307,170500,9128009600,35300,35300,35300,35300,0
20240307,170400,9128009600,35300,35300,35300,35300,0
20240307,170300,9128009600,35300,35300,35300,35300,0
20240307,170200,9128009600,35300,35300,35300,35300,0
20240307,170100,9128009600,35300,35300,35300,35300,0
20240307,170000,9128009600,35300,35300,35300,35300,0
20240307,165900,9128009600,35300,35300,35300,35300,0
20240307,165800,9128009600,35300,35300,35300,35300,0
20240307,165700,9128009600,35300,35300,35300,35300,0
20240307,165600,9128009600,35300,35300,35300,35300,0
20240307,165500,9128009600,35300,35300,35300,35300,0
20240307,165400,9128009600,35300,35300,35300,35300,0
20240307,165300,9128009600,35300,35300,35300,35300,0
20240307,165200,9128009600,35300,35300,35300,35300,0
20240307,165100,9128009600,35300,35300,35300,35300,0
20240307,165000,9128009600,35300,35300,35300,35300,0
20240307,164900,9128009600,35300,35300,35300,35300,0
20240307,164800,9128009600,35300,35300,35300,35300,0
20240307,164700,9128009600,35300,35300,35300,35300,0
20240307,164600,9128009600,35300,35300,35300,35300,0
20240307,164500,9128009600,35300,35300,35300,35300,0
20240307,164400,9128009600,35300,35300,35300,35300,6958
20240307,164300,9128009600,35300,35300,35300,35300,0
20240307,164200,9128009600,35300,35300,35300,35300,0
20240307,164100,9128009600,35300,35300,35300,35300,0
20240307,164000,9128009600,35300,35300,35300,35300,0
20240307,163900,9128009600,35300,35300,35300,35300,0
20240307,163800,9128009600,35300,35300,35300,35300,0
20240307,163700,9128009600,35300,35300,35300,35300,0
20240307,163600,9128009600,35300,35300,35300,35300,0
20240307,163500,9128009600,35300,35300,35300,35300,0
20240307,163400,9128009600,35300,35300,35300,35300,0
20240307,163300,9128009600,35300,35300,35300,35300,0
20240307,163200,9128009600,35300,35300,35300,35300,0
20240307,163100,9128009600,35300,35300,35300,35300,0
20240307,163000,9128009600,35300,35300,35300,35300,0
20240307,162900,9128009600,35300,35300,35300,35300,0
20240307,162800,9128009600,35300,35300,35300,35300,0
20240307,162700,9128009600,35300,35300,35300,35300,0
20240307,162600,9128009600,35300,35300,35300,35300,0
20240307,162500,9128009600,35300,35300,35300,35300,0
20240307,162400,9128009600,35300,35300,35300,35300,0
20240307,162300,9128009600,35300,35300,35300,35300,0
20240307,162200,9128009600,35300,35300,35300,35300,0
20240307,162100,9128009600,35300,35300,35300,35300,0
20240307,162000,9128009600,35300,35300,35300,35300,0
20240307,161900,9128009600,35300,35300,35300,35300,0
20240307,161800,9128009600,35300,35300,35300,35300,0
20240307,161700,9128009600,35300,35300,35300,35300,0
20240307,161600,9128009600,35300,35300,35300,35300,0
20240307,161500,9128009600,35300,35300,35300,35300,0
20240307,161400,9128009600,35300,35300,35300,35300,6958
20240307,161300,9128009600,35300,35300,35300,35300,0
20240307,161200,9128009600,35300,35300,35300,35300,0
20240307,161100,9128009600,35300,35300,35300,35300,0
20240307,161000,9128009600,35300,35300,35300,35300,0
20240307,160900,9128009600,35300,35300,35300,35300,0
20240307,160800,9128009600,35300,35300,35300,35300,0
20240307,160700,9128009600,35300,35300,35300,35300,0
20240307,160600,9128009600,35300,35300,35300,35300,0
20240307,160500,9128009600,35300,35300,35300,35300,0
20240307,160400,9128009600,35300,35300,35300,35300,0
20240307,160300,9128009600,35300,35300,35300,35300,0
20240307,160200,9128009600,35300,35300,35300,35300,0
20240307,160100,9128009600,35300,35300,35300,35300,0
20240307,160000,9128009600,35300,35300,35300,35300,0
20240307,155900,9128009600,35300,35300,35300,35300,0
20240307,155800,9128009600,35300,35300,35300,35300,0
20240307,155700,9128009600,35300,35300,35300,35300,0
20240307,155600,9128009600,35300,35300,35300,35300,0
20240307,155500,9128009600,35300,35300,35300,35300,0
20240307,155400,9128009600,35300,35300,35300,35300,0
20240307,155300,9128009600,35300,35300,35300,35300,0
20240307,155200,9128009600,35300,35300,35300,35300,0
20240307,155100,9128009600,35300,35300,35300,35300,0
20240307,155000,9128009600,35300,35300,35300,35300,0
20240307,154900,9128009600,35300,35300,35300,35300,0
20240307,154800,9128009600,35300,35300,35300,35300,0
20240307,154700,9128009600,35300,35300,35300,35300,0
20240307,154600,9128009600,35300,35300,35300,35300,0
20240307,154500,9128009600,35300,35300,35300,35300,0
20240307,154400,9128009600,35300,35300,35300,35300,6958
20240307,154300,9128009600,35300,35300,35300,35300,0
20240307,154200,9128009600,35300,35300,35300,35300,0
20240307,154100,9128009600,35300,35300,35300,35300,0
20240307,154000,9128009600,35300,35300,35300,35300,0
20240307,153900,9128009600,35300,35300,35300,35300,0
20240307,153800,9128009600,35300,35300,35300,35300,0
20240307,153700,9128009600,35300,35300,35300,35300,0
20240307,153600,9128009600,35300,35300,35300,35300,0
20240307,153500,9128009600,35300,35300,35300,35300,0
20240307,153400,9128009600,35300,35300,35300,35300,0
20240307,153300,9128009600,35300,35300,35300,35300,0
20240307,153200,9128009600,35300,35300,35300,35300,0
20240307,153100,9128009600,35300,35300,35300,35300,0
20240307,153000,9128009600,35300,35300,35300,35300,6958
20240307,152900,8882392200,35300,35300,35300,35300,0
20240307,152800,8882392200,35300,35300,35300,35300,0
20240307,152700,8882392200,35300,35300,35300,35300,0
20240307,152600,8882392200,35300,35300,35300,35300,0
20240307,152500,8882392200,35300,35300,35300,35300,0
20240307,152400,8882392200,35300,35300,35300,35300,0
20240307,152300,8882392200,35300,35300,35300,35300,0
20240307,152200,8882392200,35300,35300,35300,35300,0
20240307,152100,8882392200,35300,35300,35300,35300,0
20240307,152000,8882392200,35300,35300,35300,35300,0
20240307,151900,8882392200,35300,35300,35300,35250,595
20240307,151800,8861396750,35250,35300,35350,35250,1156
20240307,151700,8820574450,35300,35300,35350,35300,346
20240307,151600,8808343600,35350,35350,35350,35300,920
20240307,151500,8775856150,35350,35350,35400,35300,2090
20240307,151400,8701973050,35400,35400,35400,35350,563
20240307,151300,8682048650,35400,35350,35400,35300,1752
20240307,151200,8620112850,35350,35350,35350,35300,441
20240307,151100,8604524750,35350,35300,35350,35250,1525
20240307,151000,8550662600,35300,35200,35300,35150,1284
20240307,150900,8505368800,35200,35250,35250,35150,707
20240307,150800,8480482400,35200,35200,35200,35200,134
20240307,150700,8475765600,35200,35150,35200,35150,451
20240307,150600,8459903050,35150,35200,35250,35150,379
20240307,150500,8446561200,35150,35200,35250,35150,256
20240307,150400,8437559650,35200,35200,35250,35150,456
20240307,150300,8421512200,35250,35250,35250,35200,294
20240307,150200,8411151250,35250,35200,35250,35200,119
20240307,150100,8406961050,35200,35250,35250,35200,527
20240307,150000,8388401650,35250,35200,35250,35200,363
20240307,145900,8375618300,35200,35300,35300,35200,746
20240307,145800,8349325800,35250,35300,35300,35250,333
20240307,145700,8337576500,35300,35250,35300,35250,720
20240307,145600,8312162700,35300,35300,35300,35250,1563
20240307,145500,8256988900,35300,35250,35300,35100,905
20240307,145400,8225117300,35250,35250,35250,35200,811
20240307,145300,8196530350,35200,35200,35250,35150,1248
20240307,145200,8152599700,35200,35100,35200,35100,1536
20240307,145100,8098618350,35100,35050,35100,35050,1027
20240307,145000,8062575100,35100,35050,35100,35050,222
20240307,144900,8054787900,35100,35100,35100,35050,341
20240307,144800,8042832600,35100,35100,35100,35050,52
20240307,144700,8041009000,35100,35100,35150,35050,586
20240307,144600,8020442850,35100,35050,35100,35050,1507
20240307,144500,7967549650,35100,35100,35150,35050,285
20240307,144400,7957549400,35100,35100,35150,35100,195
20240307,144300,7950700100,35150,35150,35150,35100,168
20240307,144200,7944800500,35150,35150,35150,35100,509
20240307,144100,7926919900,35150,35150,35200,35150,113
20240307,144000,7922946350,35200,35250,35250,35200,87
20240307,143900,7919882200,35200,35200,35250,35150,264
20240307,143800,7910601450,35200,35150,35200,35150,843
20240307,143700,7880933350,35200,35150,35200,35150,189
20240307,143600,7874287850,35150,35150,35200,35150,45
20240307,143500,7872705950,35200,35200,35200,35100,233
20240307,143400,7864513800,35150,35200,35200,35100,188
20240307,143300,7857903050,35200,35200,35200,35150,196
20240307,143200,7851006550,35200,35150,35200,35150,369
20240307,143100,7838033350,35150,35050,35150,35050,357
20240307,143000,7825497550,35100,35100,35100,35050,108
20240307,142900,7821707500,35100,35050,35100,35050,83
20240307,142800,7818795450,35100,35150,35150,35100,291
20240307,142700,7808580850,35150,35150,35150,35100,191
20240307,142600,7801867300,35200,35250,35250,35150,88
20240307,142500,7798767700,35250,35250,35250,35150,2520
20240307,142400,7709998850,35250,35200,35250,35150,1660
20240307,142300,7651519900,35250,35250,35250,35200,435
20240307,142200,7636205650,35200,35250,35250,35200,281
20240307,142100,7626301700,35250,35200,35250,35200,673
20240307,142000,7602594550,35200,35050,35200,35050,632
20240307,141900,7580368700,35050,35100,35250,35050,773
20240307,141800,7553215350,35200,35200,35200,35100,571
20240307,141700,7533148000,35250,35200,35250,35150,94
20240307,141600,7529838600,35200,35150,35250,35100,3231
20240307,141500,7416159200,35150,35050,35150,35050,1565
20240307,141400,7361164800,35050,35100,35150,35050,717
20240307,141300,7336003800,35150,35100,35150,35100,671
20240307,141200,7312443800,35150,35100,35150,35100,765
20240307,141100,7285590900,35100,35050,35100,35050,1120
20240307,141000,7246280050,35100,35050,35100,35050,193
20240307,140900,7239514450,35050,35050,35050,35050,163
20240307,140800,7233801300,35000,35050,35050,35000,1083
20240307,140700,7195870750,35050,35050,35050,35050,6
20240307,140600,7195660450,35000,35050,35050,34950,67
20240307,140500,7193317550,35050,35000,35050,34950,699
20240307,140400,7168849050,35000,34950,35050,34950,822
20240307,140300,7140108650,34950,35000,35000,34950,41
20240307,140200,7138674150,35000,35000,35050,35000,74
20240307,140100,7136083300,35000,35000,35000,35000,63
20240307,140000,7133878300,35000,35050,35050,35000,140
20240307,135900,7128973300,35050,35000,35100,35000,659
20240307,135800,7105864900,35050,35000,35050,35000,221
20240307,135700,7098123950,35000,35000,35050,35000,581
20240307,135600,7077787250,35050,35050,35050,35000,75
20240307,135500,7075161250,35050,35050,35050,35050,33
20240307,135400,7074004600,35050,34950,35050,34950,711
20240307,135300,7049145650,35000,35000,35050,35000,538
20240307,135200,7030315450,35050,35050,35050,35000,166
20240307,135100,7024497300,35050,35100,35100,35050,800
20240307,135000,6996452900,35100,35100,35100,35100,150
20240307,134900,6991187900,35100,35100,35100,35050,63
20240307,134800,6988976750,35100,35050,35100,35050,237
20240307,134700,6980669700,35100,35100,35100,35100,350
20240307,134600,6968384700,35100,35050,35100,35050,105
20240307,134500,6964702350,35050,35100,35100,35050,361
20240307,134400,6952033850,35050,35050,35100,35050,449
20240307,134300,6936280100,35050,35050,35050,35000,1243
20240307,134200,6892715250,35050,35050,35050,34950,260
20240307,134100,6883615850,35050,34950,35050,34900,636
20240307,134000,6861373550,34950,34900,34950,34900,251
20240307,133900,6852602750,34950,34900,34950,34900,21
20240307,133800,6851869800,34850,34900,34900,34850,187
20240307,133700,6845345650,34950,34900,34950,34850,254
20240307,133600,6836481050,34900,34900,34900,34850,62
20240307,133500,6834319450,34850,34850,34950,34850,179
20240307,133400,6828079600,34950,34900,34950,34900,42
20240307,133300,6826613600,34900,34950,34950,34850,86
20240307,133200,6823613400,34900,34950,34950,34900,187
20240307,133100,6817086050,34950,35000,35000,34900,71
20240307,133000,6814601700,35000,35000,35000,35000,270
20240307,132900,6805151700,35000,35000,35000,35000,2002
20240307,132800,6735081700,35000,34950,35000,34950,228
20240307,132700,6727110650,34950,34950,35000,34950,362
20240307,132600,6714458000,34950,34950,35000,34900,294
20240307,132500,6704184700,34950,34950,35000,34950,965
20240307,132400,6670457400,34900,34950,34950,34900,1047
20240307,132300,6633866750,34900,34950,34950,34900,83
20240307,132200,6630968000,34850,34950,34950,34850,58
20240307,132100,6628942000,34950,34900,34950,34850,403
20240307,132000,6614877500,34900,34900,34900,34850,26
20240307,131900,6613970200,34900,34850,34900,34850,64
20240307,131800,6611737700,34850,34950,34950,34850,503
20240307,131700,6594184650,34950,34900,34950,34900,23
20240307,131600,6593381100,34900,34900,34900,34900,61
20240307,131500,6591252200,34950,34950,34950,34950,62
20240307,131400,6589085300,34900,34950,34950,34900,901
20240307,131300,6557598850,34950,34950,35000,34950,98
20240307,131200,6554173250,34950,34950,35000,34950,70
20240307,131100,6551725550,35000,34950,35000,34950,218
20240307,131000,6544105700,34950,34950,34950,34950,144
20240307,130900,6539072900,34950,34900,34950,34900,163
20240307,130800,6533384050,34850,34900,34950,34850,360
20240307,130700,6520821200,34950,34900,34950,34900,189
20240307,130600,6514224350,34950,34950,34950,34950,23
20240307,130500,6513420500,34950,34950,35000,34950,56
20240307,130400,6511462750,34950,34950,34950,34900,1166
20240307,130300,6470711400,34950,34950,34950,34900,186
20240307,130200,6464212550,34950,34950,35000,34950,51
20240307,130100,6462429850,35000,35000,35000,34900,83
20240307,130000,6459529450,35000,34900,35000,34900,110
20240307,125900,6455689850,34950,34800,34950,34800,3165
20240307,125800,6345363550,34800,34850,34850,34800,49
20240307,125700,6343658150,34850,34850,34850,34850,22
20240307,125600,6342891450,34800,34800,34850,34800,86
20240307,125500,6339898100,34800,34800,34850,34800,27
20240307,125400,6338957400,34750,34800,34800,34750,506
20240307,125300,6321373650,34800,34800,34850,34800,158
20240307,125200,6315870350,34800,34800,34850,34800,77
20240307,125100,6313190600,34850,34750,34850,34750,593
20240307,125000,6292555800,34800,34800,34800,34800,87
20240307,124900,6289528200,34800,34750,34800,34700,205
20240307,124800,6282404950,34800,34750,34800,34750,73
20240307,124700,6279867850,34800,34800,34850,34800,829
20240307,124600,6250995000,34800,34850,34850,34800,59
20240307,124500,6248940950,34850,34850,34850,34850,52
20240307,124400,6247128750,34900,34850,34900,34850,106
20240307,124300,6243434350,34900,34850,34900,34850,186
20240307,124200,6236951400,34850,34850,34850,34850,493
20240307,124100,6219770350,34850,34850,34900,34850,120
20240307,124000,6215587500,34900,34850,34900,34850,48
20240307,123900,6213913600,34900,34900,34900,34900,202
20240307,123800,6206863800,34900,34950,34950,34900,1817
20240307,123700,6143394500,35000,34950,35000,34950,68
20240307,123600,6141014550,35000,35000,35000,34950,162
20240307,123500,6135350050,35000,35000,35000,34950,222
20240307,123400,6127582000,34950,35050,35050,34950,326
20240307,123300,6116163700,35050,35000,35050,34900,375
20240307,123200,6103037600,35000,35000,35050,34900,503
20240307,123100,6085438600,35000,35000,35000,34950,117
20240307,123000,6081346050,35000,35000,35000,35000,29
20240307,122900,6080331050,35000,35000,35000,34950,330
20240307,122800,6068783850,35000,35000,35000,34950,176
20240307,122700,6062631950,35000,35000,35000,34950,100
20240307,122600,6059133050,35000,34900,35050,34900,294
20240307,122500,6048846000,35050,34950,35050,34900,772
20240307,122400,6021824000,34950,34850,34950,34800,1216
20240307,122300,5979406800,34850,34850,34850,34800,35
20240307,122200,5978188650,34850,34850,34850,34800,309
20240307,122100,5967433950,34850,34650,34850,34650,315
20240307,122000,5956497550,34800,34800,34800,34650,412
20240307,121900,5942185300,34650,34800,34800,34650,6
20240307,121800,5941976800,34800,34700,34800,34600,134
20240307,121700,5937330800,34700,34600,34700,34600,372
20240307,121600,5924458100,34600,34800,34800,34600,1876
20240307,121500,5859467400,34700,34800,34800,34700,139
20240307,121400,5854634200,34800,34750,34800,34650,155
20240307,121300,5849252300,34700,34700,34750,34700,44
20240307,121200,5847725300,34650,34750,34750,34650,389
20240307,121100,5834245050,34800,34700,34800,34700,459
20240307,121000,5818310050,34700,34750,34750,34700,167
20240307,120900,5812513950,34700,34750,34800,34700,161
20240307,120800,5806922050,34750,34700,34800,34700,81
20240307,120700,5804107550,34700,34800,34800,34700,1285
20240307,120600,5759460050,34800,34800,34850,34750,69
20240307,120500,5757058450,34750,34800,34800,34750,440
20240307,120400,5741748450,34850,34850,34850,34750,423
20240307,120300,5727027100,34800,34750,34800,34750,301
20240307,120200,5716555500,34750,34800,34800,34750,25
20240307,120100,5715686150,34800,34800,34800,34750,183
20240307,120000,5709319250,34750,34750,34800,34750,198
20240307,115900,5702437100,34750,34800,34800,34750,44
20240307,115800,5700907900,34750,34750,34750,34750,57
20240307,115700,5698927150,34800,34750,34800,34750,274
20240307,115600,5689405100,34750,34800,34800,34750,67
20240307,115500,5687073800,34750,34850,34850,34750,772
20240307,115400,5660200100,34800,34850,34850,34800,61
20240307,115300,5658076750,34800,34900,34900,34800,205
20240307,115200,5650932100,34900,34800,34900,34800,219
20240307,115100,5643304200,34850,34850,34850,34800,38
20240307,115000,5641980050,34850,34850,34850,34800,180
20240307,114900,5635709200,34850,34900,34900,34850,322
20240307,114800,5624486550,34900,34900,34900,34850,557
20240307,114700,5605057200,34900,34900,34900,34850,145
20240307,114600,5600001750,34850,34800,34900,34800,453
20240307,114500,5584220750,34800,34800,34850,34750,323
20240307,114400,5572974150,34800,34750,34800,34700,620
20240307,114300,5551403100,34750,34750,34750,34750,439
20240307,114200,5536147850,34750,34800,34800,34750,111
20240307,114100,5532289600,34800,34750,34800,34750,126
20240307,114000,5527908000,34750,34750,34800,34700,101
20240307,113900,5524399550,34750,34750,34800,34750,86
20240307,113800,5521410850,34750,34800,34800,34750,988
20240307,113700,5487036750,34800,34800,34850,34800,591
20240307,113600,5466469400,34900,34900,34900,34850,205
20240307,113500,5459320150,34900,34850,34900,34850,120
20240307,113400,5455137850,34850,34850,34850,34800,412
20240307,113300,5440784700,34850,34900,34900,34800,302
20240307,113200,5430261750,34850,34850,34850,34800,243
20240307,113100,5421793750,34850,34850,34900,34800,481
20240307,113000,5405036850,34900,34950,34950,34900,34
20240307,112900,5403849250,34950,34850,34950,34850,152
20240307,112800,5398550650,34950,34950,34950,34900,351
20240307,112700,5386294200,34950,35000,35000,34950,286
20240307,112600,5376288200,35000,35000,35050,35000,959
20240307,112500,5342720450,35000,35000,35050,35000,64
20240307,112400,5340480000,35000,35000,35000,35000,39
20240307,112300,5339115000,35000,35000,35050,35000,243
20240307,112200,5330606100,35050,35050,35050,35050,136
20240307,112100,5325839300,35000,35050,35100,35000,99
20240307,112000,5322371050,35050,35100,35100,35050,692
20240307,111900,5298109200,35100,35150,35150,35100,216
20240307,111800,5290527000,35150,35100,35200,35100,394
20240307,111700,5276694950,35100,35150,35200,35100,2511
20240307,111600,5188515450,35100,35100,35150,35050,222
20240307,111500,5180724250,35100,35100,35100,35100,165
20240307,111400,5174932750,35150,35150,35150,35100,47
20240307,111300,5173281600,35050,35150,35150,35000,1201
20240307,111200,5131183950,35100,35100,35200,35100,1493
20240307,111100,5078700900,35000,34950,35100,34900,3397
20240307,111000,4959787450,34900,34900,34950,34900,207
20240307,110900,4952554800,34900,34900,34950,34900,366
20240307,110800,4939780650,34900,34900,34900,34850,752
20240307,110700,4913537500,34900,34900,34900,34900,251
20240307,110600,4904777600,34900,34900,34900,34850,153
20240307,110500,4899439800,34900,35000,35000,34900,54
20240307,110400,4897554000,34950,34900,34950,34800,444
20240307,110300,4882075800,34850,34900,34950,34850,212
20240307,110200,4874677900,34900,34900,35000,34800,1646
20240307,110100,4817245450,34900,34900,34950,34900,52
20240307,110000,4815428200,34950,34900,34950,34800,921
20240307,105900,4783277850,34850,34950,34950,34850,1299
20240307,105800,4737949950,34950,35000,35000,34950,947
20240307,105700,4704852200,34950,35000,35050,34950,689
20240307,105600,4680746200,35000,35000,35050,35000,215
20240307,105500,4673220550,35000,35000,35000,34950,501
20240307,105400,4655689050,35000,35000,35050,35000,630
20240307,105300,4633620300,35050,35050,35050,35000,302
20240307,105200,4623045050,35000,35050,35050,34950,242
20240307,105100,4614568200,35050,34950,35050,34950,301
20240307,105000,4604032400,34950,35050,35050,34950,237
20240307,104900,4595739800,35050,34950,35050,34950,782
20240307,104800,4568369800,35000,34950,35000,34950,196
20240307,104700,4561518650,35000,35000,35050,34950,635
20240307,104600,4539288800,35000,34950,35000,34950,91
20240307,104500,4536104450,34950,35000,35050,34900,2295
20240307,104400,4455850250,35000,35050,35050,35000,924
20240307,104300,4423509350,35050,35000,35050,35000,587
20240307,104200,4402959500,35050,35200,35250,35000,1180
20240307,104100,4361525800,35150,35150,35250,35150,868
20240307,104000,4330983250,35200,35200,35250,35150,584
20240307,103900,4310429250,35200,35300,35300,35200,1298
20240307,103800,4264670750,35200,35100,35300,35100,1930
20240307,103700,4196704050,35150,35200,35200,35100,1721
20240307,103600,4136208150,35200,35150,35200,35150,349
20240307,103500,4123928400,35200,35300,35300,35150,1251
20240307,103400,4079859650,35250,35200,35300,35200,4068
20240307,103300,3936292850,35250,35100,35250,35100,1752
20240307,103200,3874624100,35100,35150,35150,35000,776
20240307,103100,3847387850,35150,35200,35200,35050,580
20240307,103000,3827015850,35200,35050,35250,35050,4252
20240307,102900,3677431550,35000,34950,35050,34950,680
20240307,102800,3653624500,34950,34900,34950,34900,455
20240307,102700,3637723150,34950,35000,35050,34950,1731
20240307,102600,3577169300,35000,35050,35050,34950,529
20240307,102500,3558651250,35050,35000,35100,35000,730
20240307,102400,3533069900,35050,35000,35050,34950,495
20240307,102300,3515758500,35050,35000,35050,34950,3703
20240307,102200,3386095750,35000,35050,35100,34950,3560
20240307,102100,3261519950,35100,35100,35100,35050,357
20240307,102000,3248999000,35100,35150,35250,35050,3096
20240307,101900,3140107250,35200,35250,35250,35150,1169
20240307,101800,3098957300,35250,35250,35300,35250,1343
20240307,101700,3051589350,35300,35200,35300,35200,6130
20240307,101600,2835380700,35200,35150,35250,35100,6454
20240307,101500,2608433550,35150,35050,35150,35050,3428
20240307,101400,2488100850,35050,34900,35100,34900,6135
20240307,101300,2273537050,34900,34650,34900,34650,4455
20240307,101200,2118546200,34600,34700,34700,34600,1610
20240307,101100,2062750500,34700,34650,34700,34600,1236
20240307,101000,2019889600,34600,34600,34650,34600,1589
20240307,100900,1964866350,34600,34550,34600,34500,2181
20240307,100800,1889454500,34550,34400,34550,34400,1137
20240307,100700,1850228350,34400,34450,34500,34400,86
20240307,100600,1847267800,34400,34500,34500,34400,106
20240307,100500,1843616600,34450,34500,34550,34450,1893
20240307,100400,1778299950,34500,34450,34500,34450,2272
20240307,100300,1699926100,34400,34250,34450,34250,4411
20240307,100200,1548351850,34250,34250,34300,34250,162
20240307,100100,1542803300,34250,34200,34250,34200,1034
20240307,100000,1507401150,34200,34250,34250,34200,396
20240307,095900,1493845000,34250,34200,34250,34150,1318
20240307,095800,1448767450,34200,34150,34200,34150,144
20240307,095700,1443849550,34150,34100,34200,34100,1664
20240307,095600,1387063350,34100,34050,34100,34050,195
20240307,095500,1380414350,34050,34000,34100,34000,414
20240307,095400,1366312700,34100,34000,34100,33950,2143
20240307,095300,1293447250,33950,33950,33950,33950,225
20240307,095200,1285808500,33950,33900,34000,33900,570
20240307,095100,1266475500,33900,33900,33950,33850,1007
20240307,095000,1232345850,33850,33800,33850,33800,294
20240307,094900,1222398700,33800,33850,33850,33800,354
20240307,094800,1210432700,33850,33850,33850,33850,209
20240307,094700,1203358050,33850,33900,33900,33850,279
20240307,094600,1193913800,33900,33850,33900,33800,380
20240307,094500,1181049150,33850,33900,33900,33850,590
20240307,094400,1161072250,33900,34000,34000,33900,195
20240307,094300,1154461650,34000,34000,34000,34000,48
20240307,094200,1152829650,33900,34000,34000,33900,2221
20240307,094100,1077404200,34000,34050,34100,34000,2851
20240307,094000,980327350,34050,34100,34100,34050,727
20240307,093900,955570000,34050,34150,34150,34050,270
20240307,093800,946359650,34100,34150,34150,34100,762
20240307,093700,920375000,34150,34150,34150,34100,293
20240307,093600,910381400,34100,34100,34150,34100,553
20240307,093500,891515300,34150,34150,34150,34100,659
20240307,093400,869037950,34150,34100,34150,34100,225
20240307,093300,861364900,34100,34100,34150,34100,841
20240307,093200,832686450,34100,34150,34200,34100,81
20240307,093100,829921950,34100,34150,34150,34100,394
20240307,093000,816472400,34150,34150,34150,34100,466
20240307,092900,800572250,34150,34150,34150,34150,863
20240307,092800,771100800,34150,34150,34200,34150,332
20240307,092700,759761500,34200,34200,34250,34200,744
20240307,092600,734316650,34200,34250,34250,34200,529
20240307,092500,716219350,34250,34250,34250,34250,770
20240307,092400,689846850,34250,34250,34350,34250,101
20240307,092300,686386500,34250,34250,34400,34250,1035
20240307,092200,650868250,34250,34250,34250,34250,345
20240307,092100,639052000,34250,34250,34300,34250,157
20240307,092000,633674700,34250,34300,34300,34250,1331
20240307,091900,588069950,34300,34400,34400,34300,403
20240307,091800,574228750,34350,34300,34350,34300,347
20240307,091700,562313150,34350,34300,34350,34300,438
20240307,091600,547289450,34300,34250,34350,34200,1196
20240307,091500,506282850,34350,34350,34350,34250,478
20240307,091400,489891700,34350,34300,34350,34300,242
20240307,091300,481581750,34450,34400,34450,34400,673
20240307,091200,458413300,34400,34100,34450,34100,3621
20240307,091100,334256450,34100,34200,34200,34100,342
20240307,091000,322590350,34200,34150,34200,34050,327
20240307,090900,311428300,34200,34250,34250,34050,2114
20240307,090800,239247450,34250,34250,34250,34200,151
20240307,090700,234077500,34250,34250,34300,34200,653
20240307,090600,211708900,34250,34300,34300,34250,374
20240307,090500,198895400,34250,34250,34300,34250,241
20240307,090400,190632100,34300,34300,34300,34200,451
20240307,090300,175173050,34300,34250,34350,34200,446
20240307,090200,159895000,34250,34300,34300,34200,860
20240307,090100,130439000,34300,34300,34400,34300,288
20240307,090000,120549800,34500,34200,34550,34200,3513