KissMeData/005290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184200,13499558500,34200,34200,34200,34200,8277
20230908,184100,13499558500,34200,34200,34200,34200,0
20230908,184000,13499558500,34200,34200,34200,34200,0
20230908,183900,13499558500,34200,34200,34200,34200,0
20230908,183800,13499558500,34200,34200,34200,34200,0
20230908,183700,13499558500,34200,34200,34200,34200,0
20230908,183600,13499558500,34200,34200,34200,34200,0
20230908,183500,13499558500,34200,34200,34200,34200,0
20230908,183400,13499558500,34200,34200,34200,34200,0
20230908,183300,13499558500,34200,34200,34200,34200,0
20230908,183200,13499558500,34200,34200,34200,34200,0
20230908,183100,13499558500,34200,34200,34200,34200,0
20230908,183000,13499558500,34200,34200,34200,34200,0
20230908,182900,13499558500,34200,34200,34200,34200,0
20230908,182800,13499558500,34200,34200,34200,34200,0
20230908,182700,13499558500,34200,34200,34200,34200,0
20230908,182600,13499558500,34200,34200,34200,34200,0
20230908,182500,13499558500,34200,34200,34200,34200,0
20230908,182400,13499558500,34200,34200,34200,34200,0
20230908,182300,13499558500,34200,34200,34200,34200,0
20230908,182200,13499558500,34200,34200,34200,34200,0
20230908,182100,13499558500,34200,34200,34200,34200,0
20230908,182000,13499558500,34200,34200,34200,34200,0
20230908,181900,13499558500,34200,34200,34200,34200,0
20230908,181800,13499558500,34200,34200,34200,34200,0
20230908,181700,13499558500,34200,34200,34200,34200,0
20230908,181600,13499558500,34200,34200,34200,34200,0
20230908,181500,13499558500,34200,34200,34200,34200,0
20230908,181400,13499558500,34200,34200,34200,34200,0
20230908,181300,13499558500,34200,34200,34200,34200,0
20230908,181200,13499558500,34200,34200,34200,34200,8277
20230908,181100,13499558500,34200,34200,34200,34200,0
20230908,181000,13499558500,34200,34200,34200,34200,0
20230908,180900,13499558500,34200,34200,34200,34200,0
20230908,180800,13499558500,34200,34200,34200,34200,0
20230908,180700,13499558500,34200,34200,34200,34200,0
20230908,180600,13499558500,34200,34200,34200,34200,0
20230908,180500,13499558500,34200,34200,34200,34200,0
20230908,180400,13499558500,34200,34200,34200,34200,0
20230908,180300,13499558500,34200,34200,34200,34200,0
20230908,180200,13499558500,34200,34200,34200,34200,0
20230908,180100,13499558500,34200,34200,34200,34200,0
20230908,180000,13499558500,34200,34200,34200,34200,0
20230908,175900,13499558500,34200,34200,34200,34200,0
20230908,175800,13499558500,34200,34200,34200,34200,0
20230908,175700,13499558500,34200,34200,34200,34200,0
20230908,175600,13499558500,34200,34200,34200,34200,0
20230908,175500,13499558500,34200,34200,34200,34200,0
20230908,175400,13499558500,34200,34200,34200,34200,0
20230908,175300,13499558500,34200,34200,34200,34200,0
20230908,175200,13499558500,34200,34200,34200,34200,0
20230908,175100,13499558500,34200,34200,34200,34200,0
20230908,175000,13499558500,34200,34200,34200,34200,0
20230908,174900,13499558500,34200,34200,34200,34200,0
20230908,174800,13499558500,34200,34200,34200,34200,0
20230908,174700,13499558500,34200,34200,34200,34200,0
20230908,174600,13499558500,34200,34200,34200,34200,0
20230908,174500,13499558500,34200,34200,34200,34200,0
20230908,174400,13499558500,34200,34200,34200,34200,0
20230908,174300,13499558500,34200,34200,34200,34200,0
20230908,174200,13499558500,34200,34200,34200,34200,8277
20230908,174100,13499558500,34200,34200,34200,34200,0
20230908,174000,13499558500,34200,34200,34200,34200,0
20230908,173900,13499558500,34200,34200,34200,34200,0
20230908,173800,13499558500,34200,34200,34200,34200,0
20230908,173700,13499558500,34200,34200,34200,34200,0
20230908,173600,13499558500,34200,34200,34200,34200,0
20230908,173500,13499558500,34200,34200,34200,34200,0
20230908,173400,13499558500,34200,34200,34200,34200,0
20230908,173300,13499558500,34200,34200,34200,34200,0
20230908,173200,13499558500,34200,34200,34200,34200,0
20230908,173100,13499558500,34200,34200,34200,34200,0
20230908,173000,13499558500,34200,34200,34200,34200,0
20230908,172900,13499558500,34200,34200,34200,34200,0
20230908,172800,13499558500,34200,34200,34200,34200,0
20230908,172700,13499558500,34200,34200,34200,34200,0
20230908,172600,13499558500,34200,34200,34200,34200,0
20230908,172500,13499558500,34200,34200,34200,34200,0
20230908,172400,13499558500,34200,34200,34200,34200,0
20230908,172300,13499558500,34200,34200,34200,34200,0
20230908,172200,13499558500,34200,34200,34200,34200,0
20230908,172100,13499558500,34200,34200,34200,34200,0
20230908,172000,13499558500,34200,34200,34200,34200,0
20230908,171900,13499558500,34200,34200,34200,34200,0
20230908,171800,13499558500,34200,34200,34200,34200,0
20230908,171700,13499558500,34200,34200,34200,34200,0
20230908,171600,13499558500,34200,34200,34200,34200,0
20230908,171500,13499558500,34200,34200,34200,34200,0
20230908,171400,13499558500,34200,34200,34200,34200,0
20230908,171300,13499558500,34200,34200,34200,34200,0
20230908,171200,13499558500,34200,34200,34200,34200,8277
20230908,171100,13499558500,34200,34200,34200,34200,0
20230908,171000,13499558500,34200,34200,34200,34200,0
20230908,170900,13499558500,34200,34200,34200,34200,0
20230908,170800,13499558500,34200,34200,34200,34200,0
20230908,170700,13499558500,34200,34200,34200,34200,0
20230908,170600,13499558500,34200,34200,34200,34200,0
20230908,170500,13499558500,34200,34200,34200,34200,0
20230908,170400,13499558500,34200,34200,34200,34200,0
20230908,170300,13499558500,34200,34200,34200,34200,0
20230908,170200,13499558500,34200,34200,34200,34200,0
20230908,170100,13499558500,34200,34200,34200,34200,0
20230908,170000,13499558500,34200,34200,34200,34200,0
20230908,165900,13499558500,34200,34200,34200,34200,0
20230908,165800,13499558500,34200,34200,34200,34200,0
20230908,165700,13499558500,34200,34200,34200,34200,0
20230908,165600,13499558500,34200,34200,34200,34200,0
20230908,165500,13499558500,34200,34200,34200,34200,0
20230908,165400,13499558500,34200,34200,34200,34200,0
20230908,165300,13499558500,34200,34200,34200,34200,0
20230908,165200,13499558500,34200,34200,34200,34200,0
20230908,165100,13499558500,34200,34200,34200,34200,0
20230908,165000,13499558500,34200,34200,34200,34200,0
20230908,164900,13499558500,34200,34200,34200,34200,0
20230908,164800,13499558500,34200,34200,34200,34200,0
20230908,164700,13499558500,34200,34200,34200,34200,0
20230908,164600,13499558500,34200,34200,34200,34200,0
20230908,164500,13499558500,34200,34200,34200,34200,0
20230908,164400,13499558500,34200,34200,34200,34200,0
20230908,164300,13499558500,34200,34200,34200,34200,0
20230908,164200,13499558500,34200,34200,34200,34200,8277
20230908,164100,13499558500,34200,34200,34200,34200,0
20230908,164000,13499558500,34200,34200,34200,34200,0
20230908,163900,13499558500,34200,34200,34200,34200,0
20230908,163800,13499558500,34200,34200,34200,34200,0
20230908,163700,13499558500,34200,34200,34200,34200,0
20230908,163600,13499558500,34200,34200,34200,34200,0
20230908,163500,13499558500,34200,34200,34200,34200,0
20230908,163400,13499558500,34200,34200,34200,34200,0
20230908,163300,13499558500,34200,34200,34200,34200,0
20230908,163200,13499558500,34200,34200,34200,34200,0
20230908,163100,13499558500,34200,34200,34200,34200,0
20230908,163000,13499558500,34200,34200,34200,34200,0
20230908,162900,13499558500,34200,34200,34200,34200,0
20230908,162800,13499558500,34200,34200,34200,34200,0
20230908,162700,13499558500,34200,34200,34200,34200,0
20230908,162600,13499558500,34200,34200,34200,34200,0
20230908,162500,13499558500,34200,34200,34200,34200,0
20230908,162400,13499558500,34200,34200,34200,34200,0
20230908,162300,13499558500,34200,34200,34200,34200,0
20230908,162200,13499558500,34200,34200,34200,34200,0
20230908,162100,13499558500,34200,34200,34200,34200,0
20230908,162000,13499558500,34200,34200,34200,34200,0
20230908,161900,13499558500,34200,34200,34200,34200,0
20230908,161800,13499558500,34200,34200,34200,34200,0
20230908,161700,13499558500,34200,34200,34200,34200,0
20230908,161600,13499558500,34200,34200,34200,34200,0
20230908,161500,13499558500,34200,34200,34200,34200,0
20230908,161400,13499558500,34200,34200,34200,34200,0
20230908,161300,13499558500,34200,34200,34200,34200,0
20230908,161200,13499558500,34200,34200,34200,34200,8277
20230908,161100,13499558500,34200,34200,34200,34200,0
20230908,161000,13499558500,34200,34200,34200,34200,0
20230908,160900,13499558500,34200,34200,34200,34200,0
20230908,160800,13499558500,34200,34200,34200,34200,0
20230908,160700,13499558500,34200,34200,34200,34200,0
20230908,160600,13499558500,34200,34200,34200,34200,0
20230908,160500,13499558500,34200,34200,34200,34200,0
20230908,160400,13499558500,34200,34200,34200,34200,0
20230908,160300,13499558500,34200,34200,34200,34200,0
20230908,160200,13499558500,34200,34200,34200,34200,0
20230908,160100,13499558500,34200,34200,34200,34200,0
20230908,160000,13499558500,34200,34200,34200,34200,0
20230908,155900,13499558500,34200,34200,34200,34200,0
20230908,155800,13499558500,34200,34200,34200,34200,0
20230908,155700,13499558500,34200,34200,34200,34200,0
20230908,155600,13499558500,34200,34200,34200,34200,0
20230908,155500,13499558500,34200,34200,34200,34200,0
20230908,155400,13499558500,34200,34200,34200,34200,0
20230908,155300,13499558500,34200,34200,34200,34200,0
20230908,155200,13499558500,34200,34200,34200,34200,0
20230908,155100,13499558500,34200,34200,34200,34200,0
20230908,155000,13499558500,34200,34200,34200,34200,0
20230908,154900,13499558500,34200,34200,34200,34200,0
20230908,154800,13499558500,34200,34200,34200,34200,0
20230908,154700,13499558500,34200,34200,34200,34200,0
20230908,154600,13499558500,34200,34200,34200,34200,0
20230908,154500,13499558500,34200,34200,34200,34200,0
20230908,154400,13499558500,34200,34200,34200,34200,0
20230908,154300,13499558500,34200,34200,34200,34200,0
20230908,154200,13499558500,34200,34200,34200,34200,8277
20230908,154100,13499558500,34200,34200,34200,34200,0
20230908,154000,13499558500,34200,34200,34200,34200,0
20230908,153900,13499558500,34200,34200,34200,34200,0
20230908,153800,13499558500,34200,34200,34200,34200,0
20230908,153700,13499558500,34200,34200,34200,34200,0
20230908,153600,13499558500,34200,34200,34200,34200,0
20230908,153500,13499558500,34200,34200,34200,34200,0
20230908,153400,13499558500,34200,34200,34200,34200,0
20230908,153300,13499558500,34200,34200,34200,34200,0
20230908,153200,13499558500,34200,34200,34200,34200,0
20230908,153100,13499558500,34200,34200,34200,34200,0
20230908,153000,13499558500,34200,34200,34200,34200,8277
20230908,152900,13216485100,34200,34200,34200,34200,0
20230908,152800,13216485100,34200,34200,34200,34200,0
20230908,152700,13216485100,34200,34200,34200,34200,0
20230908,152600,13216485100,34200,34200,34200,34200,0
20230908,152500,13216485100,34200,34200,34200,34200,0
20230908,152400,13216485100,34200,34200,34200,34200,0
20230908,152300,13216485100,34200,34200,34200,34200,0
20230908,152200,13216485100,34200,34200,34200,34200,0
20230908,152100,13216485100,34200,34200,34200,34200,0
20230908,152000,13216485100,34200,34200,34200,34200,0
20230908,151900,13216485100,34200,34250,34250,34150,434
20230908,151800,13201643950,34200,34250,34250,34200,522
20230908,151700,13183790950,34200,34200,34250,34150,638
20230908,151600,13161965850,34200,34200,34250,34200,221
20230908,151500,13154405750,34200,34200,34250,34150,1292
20230908,151400,13110216650,34150,34200,34200,34150,735
20230908,151300,13085093750,34150,34200,34200,34150,289
20230908,151200,13075212900,34200,34200,34250,34150,3669
20230908,151100,12949738550,34200,34200,34200,34150,1527
20230908,151000,12897520300,34150,34150,34200,34100,4396
20230908,150900,12747405800,34150,34150,34150,34100,867
20230908,150800,12717799500,34100,34150,34150,34100,405
20230908,150700,12703977800,34100,34150,34200,34100,1470
20230908,150600,12653808050,34150,34150,34150,34100,1490
20230908,150500,12602927150,34150,34150,34150,34100,597
20230908,150400,12582558700,34100,34100,34150,34100,362
20230908,150300,12570206650,34100,34050,34150,34050,2932
20230908,150200,12470231950,34000,34000,34050,34000,454
20230908,150100,12454793400,34050,34000,34100,33950,9783
20230908,150000,12122466100,33950,33950,34000,33950,191
20230908,145900,12115980000,33950,33950,34000,33950,306
20230908,145800,12105590500,33950,33950,34000,33950,144
20230908,145700,12100701650,33950,33950,33950,33950,306
20230908,145600,12090312950,33950,33950,34000,33950,974
20230908,145500,12057245050,34000,33950,34000,33950,117
20230908,145400,12053271700,34000,33950,34000,33950,246
20230908,145300,12044918000,34000,34000,34000,33950,936
20230908,145200,12013097350,34000,34000,34050,34000,1411
20230908,145100,11965122100,34000,34000,34050,34000,116
20230908,145000,11961177300,34000,34050,34050,34000,583
20230908,144900,11941331750,34050,34050,34100,34050,131
20230908,144800,11936866200,34050,34000,34100,34000,351
20230908,144700,11924914200,34050,34050,34050,34000,337
20230908,144600,11913447350,34050,34050,34100,34050,423
20230908,144500,11899041100,34050,34050,34100,34050,539
20230908,144400,11880676000,34050,34050,34100,34050,2131
20230908,144300,11808015800,34050,34050,34100,34000,388
20230908,144200,11794798250,34050,34100,34100,34000,272
20230908,144100,11785528850,34100,34100,34200,34000,3183
20230908,144000,11676934250,34100,34050,34100,34050,246
20230908,143900,11668550850,34100,34000,34100,34000,374
20230908,143800,11655824500,33950,34000,34100,33950,4136
20230908,143700,11515032000,34050,34050,34050,34000,275
20230908,143600,11505677700,34050,34000,34050,33950,938
20230908,143500,11473783550,34000,34000,34000,33950,155
20230908,143400,11468516200,34000,34000,34000,34000,781
20230908,143300,11441962200,34000,34050,34050,33900,2114
20230908,143200,11370109600,34000,33950,34050,33850,5493
20230908,143100,11183700300,33950,33950,34000,33950,206
20230908,143000,11176705600,34000,33950,34000,33950,214
20230908,142900,11169440200,33950,33900,33950,33900,2718
20230908,142800,11077181950,33950,33950,33950,33900,444
20230908,142700,11062119400,33900,33950,33950,33900,951
20230908,142600,11029852300,33900,33900,33950,33900,263
20230908,142500,11020929850,33900,33900,33950,33900,998
20230908,142400,10987085350,33950,33950,33950,33900,253
20230908,142300,10978499400,33950,33950,33950,33900,434
20230908,142200,10963779650,33950,33950,33950,33900,526
20230908,142100,10945928200,33900,33950,33950,33900,427
20230908,142000,10931440700,33900,33900,33950,33900,381
20230908,141900,10918524150,33900,33900,33950,33900,473
20230908,141800,10902484650,33900,33950,33950,33900,679
20230908,141700,10879449000,33950,33950,33950,33900,158
20230908,141600,10874088850,33950,33900,33950,33900,762
20230908,141500,10848255950,33900,33900,33950,33900,905
20230908,141400,10817575900,33950,33950,33950,33900,1449
20230908,141300,10768383150,33950,33950,34000,33950,298
20230908,141200,10758259200,33950,33950,34000,33950,373
20230908,141100,10745595800,34000,33950,34000,33950,1412
20230908,141000,10697656900,33900,33900,33950,33900,604
20230908,140900,10677155350,33900,33950,33950,33900,301
20230908,140800,10666950250,33950,33850,33950,33850,2237
20230908,140700,10591107050,33850,33900,33900,33850,1926
20230908,140600,10525907900,33900,33900,33900,33850,672
20230908,140500,10503136150,33850,33850,33900,33850,477
20230908,140400,10486983550,33900,33850,33900,33850,55
20230908,140300,10485120200,33850,33850,33900,33850,967
20230908,140200,10452377500,33850,33850,33900,33850,650
20230908,140100,10430369250,33900,33900,33950,33900,1771
20230908,140000,10370331200,33900,33800,33950,33800,3825
20230908,135900,10240702100,33850,33900,33900,33850,3783
20230908,135800,10112637500,33900,33900,33900,33850,555
20230908,135700,10093845550,33850,33900,33900,33850,504
20230908,135600,10076775900,33900,33900,33900,33850,518
20230908,135500,10059229200,33900,33850,33900,33850,481
20230908,135400,10042928600,33900,33850,33900,33850,366
20230908,135300,10030536650,33900,33900,33950,33850,3101
20230908,135200,9925408700,33950,33950,33950,33900,375
20230908,135100,9912695950,33900,33900,33950,33900,1737
20230908,135000,9853793750,33950,33900,33950,33900,1064
20230908,134900,9817684900,33950,33950,33950,33900,942
20230908,134800,9785741500,33900,33900,33950,33900,1117
20230908,134700,9747871250,33900,33900,33950,33900,534
20230908,134600,9729766350,33950,33950,33950,33900,229
20230908,134500,9721996450,33950,33900,33950,33900,622
20230908,134400,9700895050,33900,33900,33950,33900,1608
20230908,134300,9646379100,33900,33900,33950,33900,625
20230908,134200,9625189000,33950,33900,33950,33900,653
20230908,134100,9603029850,33900,33950,33950,33900,476
20230908,134000,9586870300,33950,33900,33950,33900,797
20230908,133900,9559814650,33950,33950,33950,33900,1042
20230908,133800,9524440100,33950,34000,34050,33900,10200
20230908,133700,9177768800,34000,34050,34050,34000,671
20230908,133600,9154948250,34050,34000,34050,34000,379
20230908,133500,9142056150,34050,34000,34050,34000,513
20230908,133400,9124607550,34000,34000,34050,34000,66
20230908,133300,9122363500,34000,34050,34050,34000,416
20230908,133200,9108210400,34050,34000,34050,34000,1546
20230908,133100,9055574000,34050,34050,34050,34000,317
20230908,133000,9044793550,34050,34000,34050,34000,54
20230908,132900,9042957450,34000,34050,34050,34000,1169
20230908,132800,9003162050,34100,34050,34100,34050,1351
20230908,132700,8957159550,34050,34100,34100,34050,259
20230908,132600,8948339550,34050,34050,34100,34050,1452
20230908,132500,8898882200,34050,34100,34100,34050,106
20230908,132400,8895270800,34050,34050,34100,34050,219
20230908,132300,8887812700,34050,34050,34100,34050,110
20230908,132200,8884067150,34100,34100,34100,34050,755
20230908,132100,8858342700,34050,34050,34100,34000,1321
20230908,132000,8813372800,34050,34100,34100,34000,1267
20230908,131900,8770233900,34050,34050,34100,34050,226
20230908,131800,8762536400,34050,34050,34050,34050,235
20230908,131700,8754534650,34050,34050,34050,34050,599
20230908,131600,8734138700,34050,34050,34100,34050,167
20230908,131500,8728451150,34050,34100,34100,34050,522
20230908,131400,8710669150,34050,34100,34150,34050,1750
20230908,131300,8650922450,34150,34100,34150,34050,749
20230908,131200,8625382950,34100,34100,34150,34100,157
20230908,131100,8620029200,34100,34100,34150,34100,348
20230908,131000,8608159350,34150,34150,34150,34100,187
20230908,130900,8601775250,34100,34100,34150,34100,342
20230908,130800,8590110800,34100,34100,34150,34050,251
20230908,130700,8581548900,34050,34100,34100,34050,880
20230908,130600,8551549700,34100,34100,34150,34050,1337
20230908,130500,8505960950,34050,34050,34100,34050,107
20230908,130400,8502317350,34050,34050,34100,34050,1470
20230908,130300,8452228600,34050,34100,34100,34050,2675
20230908,130200,8361102550,34050,34050,34100,34050,795
20230908,130100,8334030250,34050,34050,34100,34050,94
20230908,130000,8330829200,34050,34050,34100,34050,320
20230908,125900,8319931450,34050,34050,34100,34050,422
20230908,125800,8305559200,34050,34050,34100,34050,413
20230908,125700,8291492700,34050,34100,34100,34050,216
20230908,125600,8284134100,34050,34050,34100,34050,1181
20230908,125500,8243906400,34050,34100,34150,34050,1018
20230908,125400,8209201850,34100,34100,34100,34100,19
20230908,125300,8208553950,34100,34100,34150,34100,285
20230908,125200,8198835400,34150,34100,34150,34100,71
20230908,125100,8196414150,34100,34050,34150,34050,605
20230908,125000,8175792750,34100,34100,34100,34050,196
20230908,124900,8169109250,34100,34150,34150,34050,793
20230908,124800,8142058000,34100,34100,34150,34050,165
20230908,124700,8136426850,34100,34050,34100,34050,596
20230908,124600,8116104500,34100,34100,34100,34050,621
20230908,124500,8094928900,34100,34100,34150,34050,1627
20230908,124400,8039448900,34100,34100,34100,34050,456
20230908,124300,8023909300,34050,34100,34150,34050,1274
20230908,124200,7980472100,34100,34100,34150,34100,260
20230908,124100,7971606000,34150,34100,34150,34100,55
20230908,124000,7969730350,34100,34100,34100,34100,237
20230908,123900,7961648650,34100,34100,34150,34100,340
20230908,123800,7950054500,34100,34100,34150,34100,505
20230908,123700,7932831300,34150,34100,34150,34100,224
20230908,123600,7925192800,34100,34150,34150,34100,680
20230908,123500,7901972550,34150,34100,34150,34100,1420
20230908,123400,7853488450,34150,34100,34150,34100,54
20230908,123300,7851646900,34100,34100,34150,34100,795
20230908,123200,7824513500,34100,34050,34100,34050,1298
20230908,123100,7780253400,34050,34100,34100,34050,3782
20230908,123000,7651291700,34100,34150,34150,34100,208
20230908,122900,7644196100,34150,34100,34150,34100,41
20230908,122800,7642797450,34100,34150,34150,34100,533
20230908,122700,7624622000,34150,34100,34150,34100,419
20230908,122600,7610320250,34100,34150,34150,34100,307
20230908,122500,7599850950,34100,34100,34150,34100,724
20230908,122400,7575128400,34150,34100,34150,34100,662
20230908,122300,7552530550,34100,34150,34150,34100,377
20230908,122200,7539656800,34150,34150,34200,34150,776
20230908,122100,7513156250,34150,34200,34200,34150,1799
20230908,122000,7451716400,34150,34150,34150,34150,740
20230908,121900,7426445400,34150,34200,34200,34150,246
20230908,121800,7418041800,34200,34150,34200,34150,372
20230908,121700,7405336500,34150,34200,34200,34150,413
20230908,121600,7391232150,34150,34150,34200,34150,43
20230908,121500,7389763500,34200,34200,34200,34150,536
20230908,121400,7371447950,34200,34200,34200,34150,1065
20230908,121300,7335076800,34200,34200,34200,34150,740
20230908,121200,7309777050,34200,34200,34200,34150,415
20230908,121100,7295594750,34200,34200,34250,34150,333
20230908,121000,7284206150,34200,34150,34250,34150,1585
20230908,120900,7229998700,34150,34250,34250,34150,2748
20230908,120800,7136014850,34250,34200,34250,34200,2143
20230908,120700,7062711900,34200,34200,34250,34200,99
20230908,120600,7059325950,34200,34200,34250,34200,678
20230908,120500,7036136950,34250,34200,34250,34200,101
20230908,120400,7032680700,34200,34250,34300,34200,1922
20230908,120300,6966845950,34250,34300,34300,34250,352
20230908,120200,6954787850,34250,34250,34250,34250,231
20230908,120100,6946876100,34250,34250,34300,34250,82
20230908,120000,6944067300,34300,34250,34300,34250,1166
20230908,115900,6904128550,34250,34300,34300,34250,635
20230908,115800,6882362550,34250,34250,34300,34250,743
20230908,115700,6856914700,34250,34250,34300,34250,338
20230908,115600,6845335500,34300,34300,34300,34250,110
20230908,115500,6841564250,34300,34250,34300,34250,292
20230908,115400,6831561450,34250,34300,34300,34250,110
20230908,115300,6827789300,34300,34300,34350,34250,2112
20230908,115200,6755345900,34250,34300,34300,34250,744
20230908,115100,6729828600,34250,34250,34300,34250,248
20230908,115000,6721323800,34250,34300,34300,34250,317
20230908,114900,6710462350,34300,34250,34300,34250,183
20230908,114800,6704188200,34300,34250,34300,34250,213
20230908,114700,6696892050,34250,34250,34300,34250,75
20230908,114600,6694322450,34250,34250,34300,34250,369
20230908,114500,6681678100,34300,34350,34350,34300,239
20230908,114400,6673477850,34300,34350,34350,34250,1615
20230908,114300,6618090100,34350,34350,34350,34300,717
20230908,114200,6593471950,34350,34250,34350,34250,1382
20230908,114100,6546061000,34250,34300,34300,34250,663
20230908,114000,6523329150,34250,34300,34300,34250,1533
20230908,113900,6470748000,34350,34300,34350,34300,257
20230908,113800,6461932350,34300,34300,34300,34300,570
20230908,113700,6442381350,34350,34350,34350,34300,1424
20230908,113600,6393529650,34300,34300,34300,34300,355
20230908,113500,6381353150,34300,34300,34350,34300,332
20230908,113400,6369960250,34300,34350,34350,34300,989
20230908,113300,6336036800,34300,34300,34300,34250,1150
20230908,113200,6296591850,34300,34300,34350,34300,219
20230908,113100,6289079000,34300,34300,34300,34300,131
20230908,113000,6284585700,34300,34300,34300,34300,177
20230908,112900,6278514600,34300,34300,34350,34300,329
20230908,112800,6267229850,34300,34300,34300,34300,211
20230908,112700,6259992550,34300,34300,34350,34300,409
20230908,112600,6245963800,34300,34300,34300,34300,258
20230908,112500,6237114400,34300,34300,34350,34300,96
20230908,112400,6233821400,34300,34300,34300,34300,36
20230908,112300,6232586600,34300,34300,34350,34250,691
20230908,112200,6208891950,34300,34250,34300,34250,286
20230908,112100,6199083050,34250,34250,34300,34250,783
20230908,112000,6172231750,34250,34250,34300,34250,447
20230908,111900,6156921850,34300,34300,34300,34250,1706
20230908,111800,6098417400,34300,34300,34300,34250,79
20230908,111700,6095709350,34300,34250,34300,34250,200
20230908,111600,6088859250,34250,34300,34300,34250,371
20230908,111500,6076135150,34300,34300,34350,34300,1610
20230908,111400,6020911950,34300,34350,34350,34300,1999
20230908,111300,5952346200,34300,34300,34350,34300,113
20230908,111200,5948466500,34300,34350,34350,34300,731
20230908,111100,5923392200,34300,34250,34300,34250,533
20230908,111000,5905110350,34300,34300,34350,34250,316
20230908,110900,5894272800,34300,34300,34300,34300,655
20230908,110800,5871806300,34300,34350,34350,34300,219
20230908,110700,5864292950,34300,34300,34350,34300,1396
20230908,110600,5816410000,34350,34300,34350,34300,210
20230908,110500,5809206900,34300,34400,34400,34300,3672
20230908,110400,5683024150,34400,34450,34450,34400,570
20230908,110300,5663387950,34400,34400,34450,34400,875
20230908,110200,5633255250,34400,34450,34500,34400,1098
20230908,110100,5595425850,34400,34500,34500,34400,364
20230908,110000,5582892200,34450,34400,34500,34350,3507
20230908,105900,5462234800,34400,34350,34400,34350,697
20230908,105800,5438283300,34350,34350,34400,34350,107
20230908,105700,5434603550,34350,34350,34400,34300,237
20230908,105600,5426462600,34350,34300,34350,34300,895
20230908,105500,5395724050,34300,34350,34350,34300,97
20230908,105400,5392396300,34300,34300,34300,34300,258
20230908,105300,5383546900,34350,34300,34350,34300,1362
20230908,105200,5336826650,34300,34300,34350,34300,1101
20230908,105100,5299051000,34250,34250,34300,34250,1306
20230908,105000,5254320450,34250,34250,34300,34250,424
20230908,104900,5239796050,34250,34250,34300,34250,366
20230908,104800,5227245400,34250,34300,34300,34250,372
20230908,104700,5214494200,34250,34300,34300,34250,566
20230908,104600,5195082100,34350,34300,34350,34250,442
20230908,104500,5179922050,34300,34300,34300,34250,896
20230908,104400,5149197450,34300,34250,34300,34250,713
20230908,104300,5124742600,34300,34300,34350,34300,2059
20230908,104200,5054118700,34300,34350,34400,34300,3403
20230908,104100,4937373500,34350,34400,34400,34300,2944
20230908,104000,4836241100,34400,34400,34400,34350,811
20230908,103900,4808344200,34450,34400,34450,34400,261
20230908,103800,4799364000,34400,34400,34400,34400,548
20230908,103700,4780512800,34400,34400,34400,34350,284
20230908,103600,4770743300,34400,34350,34450,34350,989
20230908,103500,4736720050,34350,34350,34400,34350,230
20230908,103400,4728810250,34350,34350,34400,34350,434
20230908,103300,4713900550,34350,34350,34400,34350,447
20230908,103200,4698546000,34400,34400,34400,34350,279
20230908,103100,4688960050,34350,34350,34400,34300,600
20230908,103000,4668347800,34350,34350,34350,34300,1754
20230908,102900,4608122050,34300,34350,34350,34300,3294
20230908,102800,4495088650,34400,34400,34400,34350,1355
20230908,102700,4448537850,34400,34450,34450,34400,817
20230908,102600,4420428750,34450,34400,34450,34350,99
20230908,102500,4417019850,34450,34350,34450,34250,13691
20230908,102400,3947155950,34350,34350,34400,34350,1252
20230908,102300,3904146350,34350,34350,34400,34350,332
20230908,102200,3892742050,34350,34350,34400,34350,1089
20230908,102100,3855291050,34400,34300,34400,34300,272
20230908,102000,3845956150,34300,34300,34350,34300,102
20230908,101900,3842454950,34300,34300,34400,34250,309
20230908,101800,3831855000,34300,34350,34350,34300,415
20230908,101700,3817608450,34300,34300,34350,34300,590
20230908,101600,3797358550,34300,34300,34350,34250,1473
20230908,101500,3746831750,34300,34250,34350,34250,244
20230908,101400,3738464700,34250,34250,34300,34250,911
20230908,101300,3707239000,34300,34300,34300,34250,661
20230908,101200,3684587250,34300,34300,34300,34250,2542
20230908,101100,3597399750,34300,34350,34350,34300,1369
20230908,101000,3550377350,34350,34300,34350,34300,1006
20230908,100900,3515824650,34350,34350,34400,34300,2018
20230908,100800,3446523350,34350,34350,34400,34350,1970
20230908,100700,3378843800,34350,34400,34450,34350,3124
20230908,100600,3271412400,34350,34400,34450,34350,2014
20230908,100500,3202176800,34400,34400,34450,34400,505
20230908,100400,3184801950,34400,34400,34450,34400,124
20230908,100300,3180535750,34400,34450,34500,34350,4202
20230908,100200,3035954700,34500,34450,34500,34450,137
20230908,100100,3031234900,34500,34450,34550,34450,1750
20230908,100000,2970875450,34450,34500,34550,34450,396
20230908,095900,2957230450,34500,34500,34550,34450,826
20230908,095800,2928738750,34450,34500,34550,34450,1482
20230908,095700,2877635850,34550,34550,34600,34550,742
20230908,095600,2851993400,34600,34550,34600,34550,245
20230908,095500,2843528150,34550,34550,34600,34550,349
20230908,095400,2831468450,34600,34550,34600,34550,320
20230908,095300,2820411750,34550,34550,34600,34550,169
20230908,095200,2814570450,34550,34600,34600,34550,491
20230908,095100,2797597300,34600,34450,34650,34450,4177
20230908,095000,2653512900,34450,34500,34550,34450,1057
20230908,094900,2617046800,34500,34500,34550,34500,1836
20230908,094800,2553695800,34550,34500,34650,34500,2557
20230908,094700,2465347500,34500,34600,34600,34450,3667
20230908,094600,2338631000,34600,34550,34600,34500,254
20230908,094500,2329848650,34550,34500,34550,34500,718
20230908,094400,2305064000,34550,34550,34600,34500,1138
20230908,094300,2265746650,34600,34650,34700,34550,2261
20230908,094200,2187456750,34650,34700,34700,34650,101
20230908,094100,2183952600,34700,34700,34700,34650,298
20230908,094000,2173613550,34650,34650,34700,34600,458
20230908,093900,2157726800,34700,34650,34700,34600,1265
20230908,093800,2113914300,34600,34600,34650,34600,535
20230908,093700,2095383200,34650,34550,34650,34550,523
20230908,093600,2077277500,34550,34650,34700,34550,807
20230908,093500,2049319900,34650,34600,34650,34550,2726
20230908,093400,1955060000,34600,34550,34600,34550,357
20230908,093300,1942725000,34550,34500,34600,34500,256
20230908,093200,1933882700,34500,34450,34600,34450,1069
20230908,093100,1896973300,34450,34400,34450,34400,3106
20230908,093000,1790088200,34400,34500,34500,34400,5454
20230908,092900,1602123450,34500,34550,34550,34500,2654
20230908,092800,1510532200,34550,34550,34550,34500,672
20230908,092700,1487314650,34500,34550,34550,34500,462
20230908,092600,1471363100,34600,34550,34600,34550,987
20230908,092500,1437262100,34500,34550,34550,34500,2665
20230908,092400,1345188700,34550,34550,34600,34550,148
20230908,092300,1340071600,34600,34550,34600,34550,183
20230908,092200,1333742150,34550,34600,34600,34550,27
20230908,092100,1332808950,34600,34650,34650,34550,1802
20230908,092000,1270483100,34600,34750,34800,34600,5390
20230908,091900,1083573850,34750,34700,34750,34700,1722
20230908,091800,1023808200,34650,34650,34650,34600,1382
20230908,091700,975923500,34650,34650,34650,34600,322
20230908,091600,964769250,34600,34650,34650,34600,494
20230908,091500,947661150,34650,34600,34650,34600,334
20230908,091400,936093450,34600,34650,34650,34600,133
20230908,091300,931490750,34600,34600,34600,34550,585
20230908,091200,911254900,34600,34600,34600,34550,390
20230908,091100,897765400,34650,34600,34650,34600,616
20230908,091000,876446450,34650,34600,34650,34550,723
20230908,090900,851428750,34600,34600,34700,34600,521
20230908,090800,833374200,34700,34650,34700,34600,1108
20230908,090700,794989900,34650,34800,34800,34650,3548
20230908,090600,671813000,34800,34650,34850,34650,4337
20230908,090500,521076650,34600,34700,34700,34600,327
20230908,090400,509761900,34700,34700,34750,34550,1533
20230908,090300,456637550,34700,34400,34700,34350,2454
20230908,090200,372011700,34400,34450,34500,34400,1789
20230908,090100,310386500,34500,34500,34750,34450,989
20230908,090000,276236350,34500,34800,34850,34500,7940