KissMeData/005290/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184200,17116327600,35300,35300,35300,35300,10060
20230904,184100,17116327600,35300,35300,35300,35300,0
20230904,184000,17116327600,35300,35300,35300,35300,0
20230904,183900,17116327600,35300,35300,35300,35300,0
20230904,183800,17116327600,35300,35300,35300,35300,0
20230904,183700,17116327600,35300,35300,35300,35300,0
20230904,183600,17116327600,35300,35300,35300,35300,0
20230904,183500,17116327600,35300,35300,35300,35300,0
20230904,183400,17116327600,35300,35300,35300,35300,0
20230904,183300,17116327600,35300,35300,35300,35300,0
20230904,183200,17116327600,35300,35300,35300,35300,0
20230904,183100,17116327600,35300,35300,35300,35300,0
20230904,183000,17116327600,35300,35300,35300,35300,0
20230904,182900,17116327600,35300,35300,35300,35300,0
20230904,182800,17116327600,35300,35300,35300,35300,0
20230904,182700,17116327600,35300,35300,35300,35300,0
20230904,182600,17116327600,35300,35300,35300,35300,0
20230904,182500,17116327600,35300,35300,35300,35300,0
20230904,182400,17116327600,35300,35300,35300,35300,0
20230904,182300,17116327600,35300,35300,35300,35300,0
20230904,182200,17116327600,35300,35300,35300,35300,0
20230904,182100,17116327600,35300,35300,35300,35300,0
20230904,182000,17116327600,35300,35300,35300,35300,0
20230904,181900,17116327600,35300,35300,35300,35300,0
20230904,181800,17116327600,35300,35300,35300,35300,0
20230904,181700,17116327600,35300,35300,35300,35300,0
20230904,181600,17116327600,35300,35300,35300,35300,0
20230904,181500,17116327600,35300,35300,35300,35300,0
20230904,181400,17116327600,35300,35300,35300,35300,0
20230904,181300,17116327600,35300,35300,35300,35300,0
20230904,181200,17116327600,35300,35300,35300,35300,10060
20230904,181100,17116327600,35300,35300,35300,35300,0
20230904,181000,17116327600,35300,35300,35300,35300,0
20230904,180900,17116327600,35300,35300,35300,35300,0
20230904,180800,17116327600,35300,35300,35300,35300,0
20230904,180700,17116327600,35300,35300,35300,35300,0
20230904,180600,17116327600,35300,35300,35300,35300,0
20230904,180500,17116327600,35300,35300,35300,35300,0
20230904,180400,17116327600,35300,35300,35300,35300,0
20230904,180300,17116327600,35300,35300,35300,35300,0
20230904,180200,17116327600,35300,35300,35300,35300,0
20230904,180100,17116327600,35300,35300,35300,35300,0
20230904,180000,17116327600,35300,35300,35300,35300,0
20230904,175900,17116327600,35300,35300,35300,35300,0
20230904,175800,17116327600,35300,35300,35300,35300,0
20230904,175700,17116327600,35300,35300,35300,35300,0
20230904,175600,17116327600,35300,35300,35300,35300,0
20230904,175500,17116327600,35300,35300,35300,35300,0
20230904,175400,17116327600,35300,35300,35300,35300,0
20230904,175300,17116327600,35300,35300,35300,35300,0
20230904,175200,17116327600,35300,35300,35300,35300,0
20230904,175100,17116327600,35300,35300,35300,35300,0
20230904,175000,17116327600,35300,35300,35300,35300,0
20230904,174900,17116327600,35300,35300,35300,35300,0
20230904,174800,17116327600,35300,35300,35300,35300,0
20230904,174700,17116327600,35300,35300,35300,35300,0
20230904,174600,17116327600,35300,35300,35300,35300,0
20230904,174500,17116327600,35300,35300,35300,35300,0
20230904,174400,17116327600,35300,35300,35300,35300,0
20230904,174300,17116327600,35300,35300,35300,35300,0
20230904,174200,17116327600,35300,35300,35300,35300,10060
20230904,174100,17116327600,35300,35300,35300,35300,0
20230904,174000,17116327600,35300,35300,35300,35300,0
20230904,173900,17116327600,35300,35300,35300,35300,0
20230904,173800,17116327600,35300,35300,35300,35300,0
20230904,173700,17116327600,35300,35300,35300,35300,0
20230904,173600,17116327600,35300,35300,35300,35300,0
20230904,173500,17116327600,35300,35300,35300,35300,0
20230904,173400,17116327600,35300,35300,35300,35300,0
20230904,173300,17116327600,35300,35300,35300,35300,0
20230904,173200,17116327600,35300,35300,35300,35300,0
20230904,173100,17116327600,35300,35300,35300,35300,0
20230904,173000,17116327600,35300,35300,35300,35300,0
20230904,172900,17116327600,35300,35300,35300,35300,0
20230904,172800,17116327600,35300,35300,35300,35300,0
20230904,172700,17116327600,35300,35300,35300,35300,0
20230904,172600,17116327600,35300,35300,35300,35300,0
20230904,172500,17116327600,35300,35300,35300,35300,0
20230904,172400,17116327600,35300,35300,35300,35300,0
20230904,172300,17116327600,35300,35300,35300,35300,0
20230904,172200,17116327600,35300,35300,35300,35300,0
20230904,172100,17116327600,35300,35300,35300,35300,0
20230904,172000,17116327600,35300,35300,35300,35300,0
20230904,171900,17116327600,35300,35300,35300,35300,0
20230904,171800,17116327600,35300,35300,35300,35300,0
20230904,171700,17116327600,35300,35300,35300,35300,0
20230904,171600,17116327600,35300,35300,35300,35300,0
20230904,171500,17116327600,35300,35300,35300,35300,0
20230904,171400,17116327600,35300,35300,35300,35300,0
20230904,171300,17116327600,35300,35300,35300,35300,0
20230904,171200,17116327600,35300,35300,35300,35300,10060
20230904,171100,17116327600,35300,35300,35300,35300,0
20230904,171000,17116327600,35300,35300,35300,35300,0
20230904,170900,17116327600,35300,35300,35300,35300,0
20230904,170800,17116327600,35300,35300,35300,35300,0
20230904,170700,17116327600,35300,35300,35300,35300,0
20230904,170600,17116327600,35300,35300,35300,35300,0
20230904,170500,17116327600,35300,35300,35300,35300,0
20230904,170400,17116327600,35300,35300,35300,35300,0
20230904,170300,17116327600,35300,35300,35300,35300,0
20230904,170200,17116327600,35300,35300,35300,35300,0
20230904,170100,17116327600,35300,35300,35300,35300,0
20230904,170000,17116327600,35300,35300,35300,35300,0
20230904,165900,17116327600,35300,35300,35300,35300,0
20230904,165800,17116327600,35300,35300,35300,35300,0
20230904,165700,17116327600,35300,35300,35300,35300,0
20230904,165600,17116327600,35300,35300,35300,35300,0
20230904,165500,17116327600,35300,35300,35300,35300,0
20230904,165400,17116327600,35300,35300,35300,35300,0
20230904,165300,17116327600,35300,35300,35300,35300,0
20230904,165200,17116327600,35300,35300,35300,35300,0
20230904,165100,17116327600,35300,35300,35300,35300,0
20230904,165000,17116327600,35300,35300,35300,35300,0
20230904,164900,17116327600,35300,35300,35300,35300,0
20230904,164800,17116327600,35300,35300,35300,35300,0
20230904,164700,17116327600,35300,35300,35300,35300,0
20230904,164600,17116327600,35300,35300,35300,35300,0
20230904,164500,17116327600,35300,35300,35300,35300,0
20230904,164400,17116327600,35300,35300,35300,35300,0
20230904,164300,17116327600,35300,35300,35300,35300,0
20230904,164200,17116327600,35300,35300,35300,35300,10060
20230904,164100,17116327600,35300,35300,35300,35300,0
20230904,164000,17116327600,35300,35300,35300,35300,0
20230904,163900,17116327600,35300,35300,35300,35300,0
20230904,163800,17116327600,35300,35300,35300,35300,0
20230904,163700,17116327600,35300,35300,35300,35300,0
20230904,163600,17116327600,35300,35300,35300,35300,0
20230904,163500,17116327600,35300,35300,35300,35300,0
20230904,163400,17116327600,35300,35300,35300,35300,0
20230904,163300,17116327600,35300,35300,35300,35300,0
20230904,163200,17116327600,35300,35300,35300,35300,0
20230904,163100,17116327600,35300,35300,35300,35300,0
20230904,163000,17116327600,35300,35300,35300,35300,0
20230904,162900,17116327600,35300,35300,35300,35300,0
20230904,162800,17116327600,35300,35300,35300,35300,0
20230904,162700,17116327600,35300,35300,35300,35300,0
20230904,162600,17116327600,35300,35300,35300,35300,0
20230904,162500,17116327600,35300,35300,35300,35300,0
20230904,162400,17116327600,35300,35300,35300,35300,0
20230904,162300,17116327600,35300,35300,35300,35300,0
20230904,162200,17116327600,35300,35300,35300,35300,0
20230904,162100,17116327600,35300,35300,35300,35300,0
20230904,162000,17116327600,35300,35300,35300,35300,0
20230904,161900,17116327600,35300,35300,35300,35300,0
20230904,161800,17116327600,35300,35300,35300,35300,0
20230904,161700,17116327600,35300,35300,35300,35300,0
20230904,161600,17116327600,35300,35300,35300,35300,0
20230904,161500,17116327600,35300,35300,35300,35300,0
20230904,161400,17116327600,35300,35300,35300,35300,0
20230904,161300,17116327600,35300,35300,35300,35300,0
20230904,161200,17116327600,35300,35300,35300,35300,10060
20230904,161100,17116327600,35300,35300,35300,35300,0
20230904,161000,17116327600,35300,35300,35300,35300,0
20230904,160900,17116327600,35300,35300,35300,35300,0
20230904,160800,17116327600,35300,35300,35300,35300,0
20230904,160700,17116327600,35300,35300,35300,35300,0
20230904,160600,17116327600,35300,35300,35300,35300,0
20230904,160500,17116327600,35300,35300,35300,35300,0
20230904,160400,17116327600,35300,35300,35300,35300,0
20230904,160300,17116327600,35300,35300,35300,35300,0
20230904,160200,17116327600,35300,35300,35300,35300,0
20230904,160100,17116327600,35300,35300,35300,35300,0
20230904,160000,17116327600,35300,35300,35300,35300,0
20230904,155900,17116327600,35300,35300,35300,35300,0
20230904,155800,17116327600,35300,35300,35300,35300,0
20230904,155700,17116327600,35300,35300,35300,35300,0
20230904,155600,17116327600,35300,35300,35300,35300,0
20230904,155500,17116327600,35300,35300,35300,35300,0
20230904,155400,17116327600,35300,35300,35300,35300,0
20230904,155300,17116327600,35300,35300,35300,35300,0
20230904,155200,17116327600,35300,35300,35300,35300,0
20230904,155100,17116327600,35300,35300,35300,35300,0
20230904,155000,17116327600,35300,35300,35300,35300,0
20230904,154900,17116327600,35300,35300,35300,35300,0
20230904,154800,17116327600,35300,35300,35300,35300,0
20230904,154700,17116327600,35300,35300,35300,35300,0
20230904,154600,17116327600,35300,35300,35300,35300,0
20230904,154500,17116327600,35300,35300,35300,35300,0
20230904,154400,17116327600,35300,35300,35300,35300,0
20230904,154300,17116327600,35300,35300,35300,35300,0
20230904,154200,17116327600,35300,35300,35300,35300,10060
20230904,154100,17116327600,35300,35300,35300,35300,0
20230904,154000,17116327600,35300,35300,35300,35300,0
20230904,153900,17116327600,35300,35300,35300,35300,0
20230904,153800,17116327600,35300,35300,35300,35300,0
20230904,153700,17116327600,35300,35300,35300,35300,0
20230904,153600,17116327600,35300,35300,35300,35300,0
20230904,153500,17116327600,35300,35300,35300,35300,0
20230904,153400,17116327600,35300,35300,35300,35300,0
20230904,153300,17116327600,35300,35300,35300,35300,0
20230904,153200,17116327600,35300,35300,35300,35300,0
20230904,153100,17116327600,35300,35300,35300,35300,0
20230904,153000,17116327600,35300,35300,35300,35300,10060
20230904,152900,16761209600,35250,35250,35250,35250,0
20230904,152800,16761209600,35250,35250,35250,35250,0
20230904,152700,16761209600,35250,35250,35250,35250,0
20230904,152600,16761209600,35250,35250,35250,35250,0
20230904,152500,16761209600,35250,35250,35250,35250,0
20230904,152400,16761209600,35250,35250,35250,35250,0
20230904,152300,16761209600,35250,35250,35250,35250,0
20230904,152200,16761209600,35250,35250,35250,35250,0
20230904,152100,16761209600,35250,35250,35250,35250,0
20230904,152000,16761209600,35250,35250,35250,35250,0
20230904,151900,16761209600,35250,35250,35300,35150,3210
20230904,151800,16648129900,35250,35250,35250,35200,452
20230904,151700,16632201900,35250,35150,35300,35150,6750
20230904,151600,16394203700,35150,35200,35250,35150,1584
20230904,151500,16338445950,35200,35200,35250,35150,1165
20230904,151400,16297441950,35200,35200,35250,35150,921
20230904,151300,16265051750,35200,35150,35250,35150,2691
20230904,151200,16170335650,35150,35200,35200,35150,1817
20230904,151100,16106449350,35150,35150,35200,35150,726
20230904,151000,16080917950,35150,35200,35200,35150,1950
20230904,150900,16012314850,35200,35200,35200,35150,648
20230904,150800,15989518500,35150,35300,35300,35150,2571
20230904,150700,15899042950,35300,35200,35300,35200,675
20230904,150600,15875250650,35200,35200,35250,35200,1201
20230904,150500,15832954450,35250,35250,35250,35200,1005
20230904,150400,15797545800,35250,35200,35250,35200,1455
20230904,150300,15746290200,35250,35250,35250,35200,748
20230904,150200,15719950800,35250,35200,35250,35200,857
20230904,150100,15689777600,35200,35250,35250,35200,986
20230904,150000,15655033850,35250,35250,35300,35200,1933
20230904,145900,15586910200,35250,35250,35250,35200,1692
20230904,145800,15527300250,35250,35200,35250,35150,1381
20230904,145700,15478698550,35200,35200,35200,35150,797
20230904,145600,15450656950,35200,35150,35200,35100,1726
20230904,145500,15389966950,35150,35200,35200,35150,1106
20230904,145400,15351082750,35200,35150,35200,35150,73
20230904,145300,15348513300,35200,35200,35200,35150,1168
20230904,145200,15307419700,35200,35150,35200,35150,562
20230904,145100,15287649200,35150,35200,35200,35150,416
20230904,145000,15273026050,35150,35150,35150,35150,304
20230904,144900,15262340450,35150,35200,35200,35150,221
20230904,144800,15254572250,35200,35150,35200,35100,506
20230904,144700,15236807400,35150,35150,35200,35150,2710
20230904,144600,15141535600,35150,35150,35150,35150,408
20230904,144500,15127194400,35150,35100,35150,35100,671
20230904,144400,15103640550,35100,35100,35150,35100,250
20230904,144300,15094865000,35100,35150,35150,35100,551
20230904,144200,15075524800,35100,35100,35150,35100,263
20230904,144100,15066293450,35100,35100,35150,35100,588
20230904,144000,15045654400,35150,35100,35200,35100,471
20230904,143900,15029085050,35150,35150,35150,35100,693
20230904,143800,15004755050,35150,35200,35200,35150,382
20230904,143700,14991325000,35200,35200,35200,35150,295
20230904,143600,14980955550,35150,35150,35200,35150,929
20230904,143500,14948286100,35150,35200,35200,35150,365
20230904,143400,14935452100,35150,35150,35200,35150,1166
20230904,143300,14894444500,35150,35150,35200,35150,268
20230904,143200,14885023400,35200,35200,35200,35150,602
20230904,143100,14863861350,35150,35200,35250,35150,756
20230904,143000,14837258450,35200,35200,35200,35200,815
20230904,142900,14808570450,35200,35200,35250,35200,219
20230904,142800,14800861550,35200,35250,35250,35200,497
20230904,142700,14783362450,35250,35250,35250,35250,524
20230904,142600,14764891450,35250,35300,35300,35250,764
20230904,142500,14737956050,35300,35300,35300,35250,1068
20230904,142400,14700296700,35250,35300,35300,35250,551
20230904,142300,14680873450,35300,35300,35300,35250,501
20230904,142200,14663193150,35300,35250,35300,35250,865
20230904,142100,14632660150,35300,35300,35300,35250,348
20230904,142000,14620387650,35300,35300,35300,35250,323
20230904,141900,14608992900,35250,35250,35300,35250,622
20230904,141800,14587064950,35300,35250,35300,35250,21
20230904,141700,14586324150,35250,35250,35300,35250,2116
20230904,141600,14511734850,35250,35250,35250,35200,1006
20230904,141500,14476288400,35250,35200,35250,35200,3295
20230904,141400,14360250150,35150,35100,35150,35100,779
20230904,141300,14332869050,35100,35150,35150,35100,167
20230904,141200,14327005500,35100,35100,35100,35100,487
20230904,141100,14309911800,35150,35100,35150,35100,353
20230904,141000,14297504350,35100,35100,35100,35100,116
20230904,140900,14293432750,35100,35150,35150,35100,1275
20230904,140800,14248672600,35150,35100,35150,35100,558
20230904,140700,14229083250,35100,35100,35150,35100,386
20230904,140600,14215527350,35100,35150,35150,35100,101
20230904,140500,14211977300,35150,35150,35200,35100,905
20230904,140400,14180166200,35200,35150,35200,35150,441
20230904,140300,14164658100,35200,35150,35200,35150,411
20230904,140200,14150211150,35150,35150,35150,35100,1678
20230904,140100,14091229500,35150,35150,35150,35150,27
20230904,140000,14090280450,35150,35100,35150,35100,71
20230904,135900,14087785150,35100,35150,35150,35100,170
20230904,135800,14081816300,35150,35150,35150,35100,1109
20230904,135700,14042861850,35200,35150,35200,35150,2090
20230904,135600,13969380750,35150,35150,35150,35150,1750
20230904,135500,13907868250,35150,35150,35150,35100,1340
20230904,135400,13860767750,35150,35150,35150,35150,46
20230904,135300,13859150850,35100,35150,35150,35100,172
20230904,135200,13853110350,35100,35100,35100,35050,1840
20230904,135100,13788526750,35100,35100,35100,35050,109
20230904,135000,13784704600,35100,35100,35100,35050,563
20230904,134900,13764968800,35050,35050,35100,35050,1817
20230904,134800,13701279850,35050,35050,35050,35000,46
20230904,134700,13699668050,35000,35050,35050,35000,653
20230904,134600,13676780950,35000,35050,35050,35000,132
20230904,134500,13672155900,35050,35050,35050,35000,73
20230904,134400,13669598600,35050,35050,35050,35050,1665
20230904,134300,13611240350,35050,35000,35050,35000,507
20230904,134200,13593470100,35000,35000,35050,35000,182
20230904,134100,13587099800,35000,35050,35050,35000,309
20230904,134000,13576283450,35050,35050,35050,35000,97
20230904,133900,13572886850,35050,35050,35050,35000,67
20230904,133800,13570540250,35000,35050,35050,35000,123
20230904,133700,13566233250,35050,35100,35100,35050,2350
20230904,133600,13483860750,35100,35000,35100,35000,2498
20230904,133500,13396334000,35000,35050,35050,35000,891
20230904,133400,13365147800,35050,35050,35050,35000,11
20230904,133300,13364762300,35000,35050,35050,35000,1087
20230904,133200,13326716200,35050,35050,35050,35000,9
20230904,133100,13326400800,35000,35050,35050,35000,495
20230904,133000,13309053350,35050,35050,35100,35050,12
20230904,132900,13308632700,35050,35100,35100,35050,4
20230904,132800,13308492350,35050,35050,35100,35000,927
20230904,132700,13276012500,35050,35050,35100,35050,169
20230904,132600,13270088550,35100,35050,35100,35000,26
20230904,132500,13269177000,35100,35050,35100,35050,17
20230904,132400,13268580900,35000,35050,35100,35000,246
20230904,132300,13259958100,35050,35100,35100,35000,243
20230904,132200,13251441800,35050,35050,35100,35050,61
20230904,132100,13249303700,35050,35050,35100,35050,341
20230904,132000,13237341500,35050,35050,35100,35050,1477
20230904,131900,13185569500,35050,35050,35100,35050,62
20230904,131800,13183395800,35100,35000,35100,35000,3843
20230904,131700,13048763400,35000,34950,35000,34950,174
20230904,131600,13042673450,35000,35000,35000,35000,104
20230904,131500,13039033450,35000,34950,35000,34950,197
20230904,131400,13032139150,34950,34950,34950,34950,260
20230904,131300,13023052150,34950,35100,35100,34950,1308
20230904,131200,12977230850,35100,35000,35100,34950,3741
20230904,131100,12846125700,35000,35000,35000,35000,49
20230904,131000,12844410700,34950,34950,34950,34950,75
20230904,130900,12841789450,35000,34950,35000,34950,92
20230904,130800,12838571800,34950,34950,34950,34900,1231
20230904,130700,12795566800,34900,34950,34950,34900,731
20230904,130600,12770019150,34950,35000,35000,34950,73
20230904,130500,12767464950,35000,35000,35000,34950,76
20230904,130400,12764808450,35000,35000,35000,35000,20
20230904,130300,12764108450,35000,34900,35000,34900,400
20230904,130200,12750130450,34950,34950,34950,34900,547
20230904,130100,12731012850,34950,34950,35000,34950,1128
20230904,130000,12691588200,34950,34950,35000,34950,285
20230904,125900,12681624700,34950,34950,35000,34950,171
20230904,125800,12675648150,35000,34950,35000,34950,73
20230904,125700,12673096550,34950,34950,35000,34950,1301
20230904,125600,12627610600,34950,34950,35000,34950,979
20230904,125500,12593391450,35000,34950,35000,34950,351
20230904,125400,12581108200,34950,34950,35000,34950,153
20230904,125300,12575755550,35000,34950,35000,34950,192
20230904,125200,12569037550,34950,34950,35000,34950,297
20230904,125100,12558643900,34950,34950,35000,34950,194
20230904,125000,12551863400,34950,34950,35000,34950,172
20230904,124900,12545851600,35000,35000,35000,34950,409
20230904,124800,12531548800,35000,34950,35000,34950,193
20230904,124700,12524800000,34950,35000,35000,34950,40
20230904,124600,12523401600,35000,34950,35000,34950,107
20230904,124500,12519661850,34950,34950,35000,34950,1400
20230904,124400,12470728000,35000,35000,35000,35000,1816
20230904,124300,12407168000,35000,35000,35050,35000,1042
20230904,124200,12370697650,35000,35050,35050,35000,95
20230904,124100,12367369300,35000,35050,35050,35000,429
20230904,124000,12352335200,35050,35050,35100,35050,587
20230904,123900,12331749450,35050,35050,35050,35000,172
20230904,123800,12325721900,35050,35000,35050,35000,1255
20230904,123700,12281741750,35050,35050,35050,35000,49
20230904,123600,12280025600,35000,35000,35000,35000,138
20230904,123500,12275195600,35000,35000,35050,35000,2062
20230904,123400,12202925550,35000,35000,35000,34950,510
20230904,123300,12185077050,35000,35000,35050,34950,586
20230904,123200,12164578600,35000,35000,35000,34950,966
20230904,123100,12130770100,35000,34950,35000,34950,3312
20230904,123000,12014856050,34950,34950,35000,34950,1141
20230904,122900,11974923050,34950,35000,35050,34950,812
20230904,122800,11946508200,35050,35000,35050,35000,134
20230904,122700,11941814450,35000,35050,35050,35000,31
20230904,122600,11940729350,35000,35000,35050,34950,500
20230904,122500,11923227950,34950,35000,35000,34950,733
20230904,122400,11897578500,35000,34950,35000,34950,208
20230904,122300,11890301500,34950,35000,35000,34950,110
20230904,122200,11886453200,35000,35050,35050,35000,1728
20230904,122100,11825896900,35100,35000,35100,35000,5541
20230904,122000,11631680650,34950,34950,35000,34950,99
20230904,121900,11628217850,35000,35000,35000,34950,194
20230904,121800,11621436000,35000,34950,35000,34950,137
20230904,121700,11616643650,34950,35000,35000,34950,447
20230904,121600,11601013350,34950,35000,35000,34950,276
20230904,121500,11591354400,34950,35000,35000,34950,178
20230904,121400,11585127050,35000,34950,35000,34950,148
20230904,121300,11579951650,35000,35000,35000,34950,84
20230904,121200,11577014200,34950,35000,35000,34950,239
20230904,121100,11568660600,34950,35000,35000,34950,118
20230904,121000,11564532400,35000,34950,35000,34950,212
20230904,120900,11557114500,34950,35000,35000,34950,266
20230904,120800,11547816550,34950,35000,35000,34950,360
20230904,120700,11535234150,35000,35000,35050,35000,2662
20230904,120600,11442063400,35000,35050,35050,35000,207
20230904,120500,11434811000,35000,35000,35050,35000,27
20230904,120400,11433865300,35050,35000,35050,35000,152
20230904,120300,11428543000,35000,35000,35050,35000,40
20230904,120200,11427142000,35050,35000,35050,35000,259
20230904,120100,11418066050,35000,35050,35050,35000,260
20230904,120000,11408959750,35050,35000,35050,35000,75
20230904,115900,11406333050,35000,35050,35050,35000,368
20230904,115800,11393436150,35050,35100,35100,35050,780
20230904,115700,11366095850,35100,35050,35100,35050,415
20230904,115600,11351540950,35100,35050,35100,35050,211
20230904,115500,11344136850,35100,35100,35100,35050,103
20230904,115400,11340523250,35100,35050,35100,35050,125
20230904,115300,11336139050,35050,35050,35100,35050,80
20230904,115200,11333333200,35100,35050,35100,35050,74
20230904,115100,11330737500,35050,35100,35100,35050,205
20230904,115000,11323546600,35050,35050,35100,35050,238
20230904,114900,11315194400,35050,35050,35100,35050,83
20230904,114800,11312285150,35100,35000,35100,35000,456
20230904,114700,11296300000,35050,35000,35050,34950,747
20230904,114600,11270144750,35000,35000,35000,34950,158
20230904,114500,11264615350,34950,35000,35000,34950,292
20230904,114400,11254408600,34950,35000,35000,34950,118
20230904,114300,11250280000,35000,35000,35000,34950,159
20230904,114200,11244716500,35000,35000,35050,34950,1371
20230904,114100,11196730600,35000,35000,35050,35000,382
20230904,114000,11183356700,35000,35050,35050,35000,1500
20230904,113900,11130785000,35050,35150,35150,35050,142
20230904,113800,11125801800,35100,35100,35100,35050,122
20230904,113700,11121520600,35100,35050,35100,35050,299
20230904,113600,11111027250,35100,35100,35100,35050,193
20230904,113500,11104254200,35050,35100,35100,35050,126
20230904,113400,11099832400,35050,35100,35100,35050,132
20230904,113300,11095201600,35100,35100,35150,35100,808
20230904,113200,11066839700,35150,35100,35150,35100,430
20230904,113100,11051745000,35100,35150,35150,35100,146
20230904,113000,11046619400,35100,35100,35150,35100,286
20230904,112900,11036580500,35100,35150,35150,35100,156
20230904,112800,11031097950,35150,35050,35150,35050,820
20230904,112700,11002318800,35050,35050,35100,35000,788
20230904,112600,10974693850,35050,35000,35050,35000,132
20230904,112500,10970070700,35000,35050,35050,35000,34
20230904,112400,10968880000,35000,35000,35050,35000,644
20230904,112300,10946319600,35000,35000,35050,35000,614
20230904,112200,10924818650,35000,35000,35050,35000,104
20230904,112100,10921176950,35000,35050,35050,35000,123
20230904,112000,10916867450,35000,35000,35050,35000,107
20230904,111900,10913119400,35000,35000,35050,35000,151
20230904,111800,10907831250,35000,35000,35050,35000,1215
20230904,111700,10865276250,35000,35050,35050,35000,53
20230904,111600,10863420950,35000,35000,35050,35000,991
20230904,111500,10828712550,35050,35000,35050,35000,452
20230904,111400,10812892500,35000,35000,35050,35000,105
20230904,111300,10809217250,35050,34950,35050,34900,2097
20230904,111200,10735890700,34950,35000,35000,34950,772
20230904,111100,10708906750,35000,34950,35000,34950,96
20230904,111000,10705549700,35000,35000,35000,34950,207
20230904,110900,10698308700,34950,35000,35050,34950,2219
20230904,110800,10620649600,35000,35000,35050,35000,112
20230904,110700,10616725400,35000,35050,35050,35000,674
20230904,110600,10593103650,35050,35050,35050,35000,776
20230904,110500,10565905800,35050,35000,35050,34950,878
20230904,110400,10535179700,34950,35000,35000,34950,45
20230904,110300,10533606700,35000,34900,35000,34900,106
20230904,110200,10529903600,34900,34950,34950,34900,272
20230904,110100,10520398450,34900,34900,35000,34850,3187
20230904,110000,10409148200,34850,34900,34900,34850,226
20230904,105900,10401266550,34850,34850,34900,34850,462
20230904,105800,10385165150,34850,34850,34900,34850,327
20230904,105700,10373755400,34900,34850,34900,34850,213
20230904,105600,10366322650,34900,34850,34900,34850,188
20230904,105500,10359765800,34900,34900,34900,34850,81
20230904,105400,10356939650,34900,34850,34950,34850,650
20230904,105300,10334266700,34900,34850,34900,34850,611
20230904,105200,10312952400,34900,34900,34900,34850,386
20230904,105100,10299499400,34900,34900,34900,34850,452
20230904,105000,10283731500,34850,34850,34900,34850,713
20230904,104900,10258866700,34850,34850,34900,34850,642
20230904,104800,10236489500,34850,34850,34900,34850,764
20230904,104700,10209832350,34850,34900,34900,34850,570
20230904,104600,10189940600,34850,34900,34900,34850,697
20230904,104500,10165649050,34850,34850,34900,34850,390
20230904,104400,10152057500,34900,34850,34900,34850,175
20230904,104300,10145955050,34850,34850,34900,34800,715
20230904,104200,10121037000,34850,34850,34850,34800,1009
20230904,104100,10085875950,34850,34850,34850,34800,471
20230904,104000,10069481750,34850,34850,34850,34800,135
20230904,103900,10064777950,34850,34850,34850,34800,3265
20230904,103800,9951143250,34800,34850,34850,34800,54
20230904,103700,9949263000,34850,34850,34850,34800,398
20230904,103600,9935400300,34800,34850,34850,34800,207
20230904,103500,9928189450,34850,34850,34850,34800,505
20230904,103400,9910600350,34850,34800,34850,34800,459
20230904,103300,9894613400,34800,34850,34850,34800,796
20230904,103200,9866890850,34850,34850,34850,34800,1591
20230904,103100,9811444700,34850,34850,34850,34800,2244
20230904,103000,9733242500,34850,34900,34900,34850,89
20230904,102900,9730137900,34900,34850,34900,34850,643
20230904,102800,9707699150,34850,34900,34900,34850,62
20230904,102700,9705537400,34900,34850,34900,34850,204
20230904,102600,9698427950,34850,34900,34900,34800,789
20230904,102500,9670930100,34900,34850,34900,34800,1341
20230904,102400,9624196550,34850,34900,34900,34850,466
20230904,102300,9607956250,34900,34850,34900,34800,1812
20230904,102200,9544851300,34850,34900,34900,34800,828
20230904,102100,9516003550,34850,34900,34950,34850,8195
20230904,102000,9230370450,34850,34900,34950,34850,610
20230904,101900,9209083200,34900,34950,34950,34900,887
20230904,101800,9178126800,34900,34900,34950,34850,4262
20230904,101700,9029536200,34900,34900,34900,34850,850
20230904,101600,8999882150,34900,34950,35050,34900,8042
20230904,101500,8719023350,35000,35000,35000,34950,890
20230904,101400,8687913300,35050,35000,35050,34900,251
20230904,101300,8679138500,35000,34950,35050,34900,4889
20230904,101200,8508015700,35000,34950,35000,34950,332
20230904,101100,8496411950,35000,35000,35050,34950,3619
20230904,101000,8369757700,35050,35000,35050,34900,9787
20230904,100900,8027746950,35000,35000,35050,35000,278
20230904,100800,8018014800,35000,35000,35050,34950,851
20230904,100700,7988229850,35000,35200,35200,34950,2837
20230904,100600,7888735350,35100,35100,35100,34950,6351
20230904,100500,7666450000,35050,35200,35250,35050,2472
20230904,100400,7579559800,35200,35150,35250,35150,1136
20230904,100300,7539577350,35200,35000,35200,34950,4184
20230904,100200,7392770850,34950,35000,35000,34950,1010
20230904,100100,7357469650,35000,34950,35000,34950,357
20230904,100000,7344992050,35000,35000,35000,34950,1334
20230904,095900,7298342800,35000,34950,35000,34950,689
20230904,095800,7274241250,35000,35000,35050,34950,1502
20230904,095700,7221658100,35000,35000,35050,35000,453
20230904,095600,7205801800,35050,35100,35100,35050,1341
20230904,095500,7158788450,35100,35050,35100,35050,242
20230904,095400,7150297450,35050,35050,35100,35050,155
20230904,095300,7144858300,35100,35200,35200,35050,1459
20230904,095200,7093591650,35200,35200,35250,35150,435
20230904,095100,7078281150,35200,35000,35250,35000,2364
20230904,095000,6995299500,35000,35100,35100,35000,805
20230904,094900,6967088600,35100,35050,35100,35050,359
20230904,094800,6954505000,35100,35100,35100,35050,1215
20230904,094700,6911865650,35100,35050,35100,35050,98
20230904,094600,6908429500,35100,35100,35100,35050,188
20230904,094500,6901835100,35050,35000,35100,34950,3341
20230904,094400,6784773750,35000,35000,35050,34950,2978
20230904,094300,6680597300,35000,35050,35050,35000,2632
20230904,094200,6588471050,35000,35000,35050,35000,639
20230904,094100,6566083450,35050,35050,35050,35000,500
20230904,094000,6548563400,35050,35100,35100,35050,1495
20230904,093900,6496163000,35050,35100,35100,35050,600
20230904,093800,6475117500,35100,35050,35100,35050,421
20230904,093700,6460354000,35050,35100,35100,35050,184
20230904,093600,6453904150,35050,35150,35200,35050,3317
20230904,093500,6337457250,35150,35250,35250,35150,2721
20230904,093400,6241647100,35250,35250,35300,35200,878
20230904,093300,6210727050,35200,35300,35350,35200,5849
20230904,093200,6004362450,35250,35250,35250,35200,761
20230904,093100,5977540150,35250,35250,35300,35200,670
20230904,093000,5953923750,35300,35200,35300,35200,1300
20230904,092900,5908095450,35200,35250,35250,35200,722
20230904,092800,5882657650,35200,35300,35300,35200,1969
20230904,092700,5813249850,35300,35100,35300,35050,4845
20230904,092600,5642919750,35100,34950,35100,34900,1097
20230904,092500,5604518100,34950,34950,35000,34950,1509
20230904,092400,5551778100,35000,35050,35100,34950,1844
20230904,092300,5487268100,35050,35000,35100,35000,477
20230904,092200,5470539000,35000,34950,35000,34900,3332
20230904,092100,5354022950,34950,35000,35000,34900,618
20230904,092000,5332422400,34900,34900,35000,34850,5756
20230904,091900,5131410100,34900,34950,34950,34850,4286
20230904,091800,4981819700,34950,35000,35000,34900,6158
20230904,091700,4766562350,35000,35100,35150,34950,6198
20230904,091600,4549494400,35100,35050,35100,35050,800
20230904,091500,4521423000,35100,35100,35150,35050,1713
20230904,091400,4461297650,35150,34950,35150,34950,2508
20230904,091300,4373423000,34950,35000,35050,34950,3115
20230904,091200,4264395900,35000,35000,35050,35000,2952
20230904,091100,4161000250,35000,35100,35150,35000,2803
20230904,091000,4062692450,35150,35150,35150,35100,3727
20230904,090900,3931730650,35150,34950,35150,34950,7620
20230904,090800,3664662900,34950,35100,35150,34950,12512
20230904,090700,3226628600,35100,35050,35100,35050,5492
20230904,090600,3033884450,35050,35150,35150,35050,5268
20230904,090500,2849056050,35100,35050,35150,35050,4705
20230904,090400,2683822150,35000,35400,35400,35000,18271
20230904,090300,2041123250,35350,35200,35400,35200,2814
20230904,090200,1941894500,35200,35200,35350,35150,10667
20230904,090100,1566304650,35300,35650,35650,35200,27506
20230904,090000,592543650,35600,35700,35800,35600,16597