KissMeData/005290/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184100,10324148650,34800,34800,34800,34800,6210
20230919,184000,10324148650,34800,34800,34800,34800,0
20230919,183900,10324148650,34800,34800,34800,34800,0
20230919,183800,10324148650,34800,34800,34800,34800,0
20230919,183700,10324148650,34800,34800,34800,34800,0
20230919,183600,10324148650,34800,34800,34800,34800,0
20230919,183500,10324148650,34800,34800,34800,34800,0
20230919,183400,10324148650,34800,34800,34800,34800,0
20230919,183300,10324148650,34800,34800,34800,34800,0
20230919,183200,10324148650,34800,34800,34800,34800,0
20230919,183100,10324148650,34800,34800,34800,34800,0
20230919,183000,10324148650,34800,34800,34800,34800,0
20230919,182900,10324148650,34800,34800,34800,34800,0
20230919,182800,10324148650,34800,34800,34800,34800,0
20230919,182700,10324148650,34800,34800,34800,34800,0
20230919,182600,10324148650,34800,34800,34800,34800,0
20230919,182500,10324148650,34800,34800,34800,34800,0
20230919,182400,10324148650,34800,34800,34800,34800,0
20230919,182300,10324148650,34800,34800,34800,34800,0
20230919,182200,10324148650,34800,34800,34800,34800,0
20230919,182100,10324148650,34800,34800,34800,34800,0
20230919,182000,10324148650,34800,34800,34800,34800,0
20230919,181900,10324148650,34800,34800,34800,34800,0
20230919,181800,10324148650,34800,34800,34800,34800,0
20230919,181700,10324148650,34800,34800,34800,34800,0
20230919,181600,10324148650,34800,34800,34800,34800,0
20230919,181500,10324148650,34800,34800,34800,34800,0
20230919,181400,10324148650,34800,34800,34800,34800,0
20230919,181300,10324148650,34800,34800,34800,34800,0
20230919,181200,10324148650,34800,34800,34800,34800,0
20230919,181100,10324148650,34800,34800,34800,34800,6210
20230919,181000,10324148650,34800,34800,34800,34800,0
20230919,180900,10324148650,34800,34800,34800,34800,0
20230919,180800,10324148650,34800,34800,34800,34800,0
20230919,180700,10324148650,34800,34800,34800,34800,0
20230919,180600,10324148650,34800,34800,34800,34800,0
20230919,180500,10324148650,34800,34800,34800,34800,0
20230919,180400,10324148650,34800,34800,34800,34800,0
20230919,180300,10324148650,34800,34800,34800,34800,0
20230919,180200,10324148650,34800,34800,34800,34800,0
20230919,180100,10324148650,34800,34800,34800,34800,0
20230919,180000,10324148650,34800,34800,34800,34800,0
20230919,175900,10324148650,34800,34800,34800,34800,0
20230919,175800,10324148650,34800,34800,34800,34800,0
20230919,175700,10324148650,34800,34800,34800,34800,0
20230919,175600,10324148650,34800,34800,34800,34800,0
20230919,175500,10324148650,34800,34800,34800,34800,0
20230919,175400,10324148650,34800,34800,34800,34800,0
20230919,175300,10324148650,34800,34800,34800,34800,0
20230919,175200,10324148650,34800,34800,34800,34800,0
20230919,175100,10324148650,34800,34800,34800,34800,0
20230919,175000,10324148650,34800,34800,34800,34800,0
20230919,174900,10324148650,34800,34800,34800,34800,0
20230919,174800,10324148650,34800,34800,34800,34800,0
20230919,174700,10324148650,34800,34800,34800,34800,0
20230919,174600,10324148650,34800,34800,34800,34800,0
20230919,174500,10324148650,34800,34800,34800,34800,0
20230919,174400,10324148650,34800,34800,34800,34800,0
20230919,174300,10324148650,34800,34800,34800,34800,0
20230919,174200,10324148650,34800,34800,34800,34800,0
20230919,174100,10324148650,34800,34800,34800,34800,6210
20230919,174000,10324148650,34800,34800,34800,34800,0
20230919,173900,10324148650,34800,34800,34800,34800,0
20230919,173800,10324148650,34800,34800,34800,34800,0
20230919,173700,10324148650,34800,34800,34800,34800,0
20230919,173600,10324148650,34800,34800,34800,34800,0
20230919,173500,10324148650,34800,34800,34800,34800,0
20230919,173400,10324148650,34800,34800,34800,34800,0
20230919,173300,10324148650,34800,34800,34800,34800,0
20230919,173200,10324148650,34800,34800,34800,34800,0
20230919,173100,10324148650,34800,34800,34800,34800,0
20230919,173000,10324148650,34800,34800,34800,34800,0
20230919,172900,10324148650,34800,34800,34800,34800,0
20230919,172800,10324148650,34800,34800,34800,34800,0
20230919,172700,10324148650,34800,34800,34800,34800,0
20230919,172600,10324148650,34800,34800,34800,34800,0
20230919,172500,10324148650,34800,34800,34800,34800,0
20230919,172400,10324148650,34800,34800,34800,34800,0
20230919,172300,10324148650,34800,34800,34800,34800,0
20230919,172200,10324148650,34800,34800,34800,34800,0
20230919,172100,10324148650,34800,34800,34800,34800,0
20230919,172000,10324148650,34800,34800,34800,34800,0
20230919,171900,10324148650,34800,34800,34800,34800,0
20230919,171800,10324148650,34800,34800,34800,34800,0
20230919,171700,10324148650,34800,34800,34800,34800,0
20230919,171600,10324148650,34800,34800,34800,34800,0
20230919,171500,10324148650,34800,34800,34800,34800,0
20230919,171400,10324148650,34800,34800,34800,34800,0
20230919,171300,10324148650,34800,34800,34800,34800,0
20230919,171200,10324148650,34800,34800,34800,34800,0
20230919,171100,10324148650,34800,34800,34800,34800,6210
20230919,171000,10324148650,34800,34800,34800,34800,0
20230919,170900,10324148650,34800,34800,34800,34800,0
20230919,170800,10324148650,34800,34800,34800,34800,0
20230919,170700,10324148650,34800,34800,34800,34800,0
20230919,170600,10324148650,34800,34800,34800,34800,0
20230919,170500,10324148650,34800,34800,34800,34800,0
20230919,170400,10324148650,34800,34800,34800,34800,0
20230919,170300,10324148650,34800,34800,34800,34800,0
20230919,170200,10324148650,34800,34800,34800,34800,0
20230919,170100,10324148650,34800,34800,34800,34800,0
20230919,170000,10324148650,34800,34800,34800,34800,0
20230919,165900,10324148650,34800,34800,34800,34800,0
20230919,165800,10324148650,34800,34800,34800,34800,0
20230919,165700,10324148650,34800,34800,34800,34800,0
20230919,165600,10324148650,34800,34800,34800,34800,0
20230919,165500,10324148650,34800,34800,34800,34800,0
20230919,165400,10324148650,34800,34800,34800,34800,0
20230919,165300,10324148650,34800,34800,34800,34800,0
20230919,165200,10324148650,34800,34800,34800,34800,0
20230919,165100,10324148650,34800,34800,34800,34800,0
20230919,165000,10324148650,34800,34800,34800,34800,0
20230919,164900,10324148650,34800,34800,34800,34800,0
20230919,164800,10324148650,34800,34800,34800,34800,0
20230919,164700,10324148650,34800,34800,34800,34800,0
20230919,164600,10324148650,34800,34800,34800,34800,0
20230919,164500,10324148650,34800,34800,34800,34800,0
20230919,164400,10324148650,34800,34800,34800,34800,0
20230919,164300,10324148650,34800,34800,34800,34800,0
20230919,164200,10324148650,34800,34800,34800,34800,0
20230919,164100,10324148650,34800,34800,34800,34800,6210
20230919,164000,10324148650,34800,34800,34800,34800,0
20230919,163900,10324148650,34800,34800,34800,34800,0
20230919,163800,10324148650,34800,34800,34800,34800,0
20230919,163700,10324148650,34800,34800,34800,34800,0
20230919,163600,10324148650,34800,34800,34800,34800,0
20230919,163500,10324148650,34800,34800,34800,34800,0
20230919,163400,10324148650,34800,34800,34800,34800,0
20230919,163300,10324148650,34800,34800,34800,34800,0
20230919,163200,10324148650,34800,34800,34800,34800,0
20230919,163100,10324148650,34800,34800,34800,34800,0
20230919,163000,10324148650,34800,34800,34800,34800,0
20230919,162900,10324148650,34800,34800,34800,34800,0
20230919,162800,10324148650,34800,34800,34800,34800,0
20230919,162700,10324148650,34800,34800,34800,34800,0
20230919,162600,10324148650,34800,34800,34800,34800,0
20230919,162500,10324148650,34800,34800,34800,34800,0
20230919,162400,10324148650,34800,34800,34800,34800,0
20230919,162300,10324148650,34800,34800,34800,34800,0
20230919,162200,10324148650,34800,34800,34800,34800,0
20230919,162100,10324148650,34800,34800,34800,34800,0
20230919,162000,10324148650,34800,34800,34800,34800,0
20230919,161900,10324148650,34800,34800,34800,34800,0
20230919,161800,10324148650,34800,34800,34800,34800,0
20230919,161700,10324148650,34800,34800,34800,34800,0
20230919,161600,10324148650,34800,34800,34800,34800,0
20230919,161500,10324148650,34800,34800,34800,34800,0
20230919,161400,10324148650,34800,34800,34800,34800,0
20230919,161300,10324148650,34800,34800,34800,34800,0
20230919,161200,10324148650,34800,34800,34800,34800,0
20230919,161100,10324148650,34800,34800,34800,34800,6210
20230919,161000,10324148650,34800,34800,34800,34800,0
20230919,160900,10324148650,34800,34800,34800,34800,0
20230919,160800,10324148650,34800,34800,34800,34800,0
20230919,160700,10324148650,34800,34800,34800,34800,0
20230919,160600,10324148650,34800,34800,34800,34800,0
20230919,160500,10324148650,34800,34800,34800,34800,0
20230919,160400,10324148650,34800,34800,34800,34800,0
20230919,160300,10324148650,34800,34800,34800,34800,0
20230919,160200,10324148650,34800,34800,34800,34800,0
20230919,160100,10324148650,34800,34800,34800,34800,0
20230919,160000,10324148650,34800,34800,34800,34800,0
20230919,155900,10324148650,34800,34800,34800,34800,0
20230919,155800,10324148650,34800,34800,34800,34800,0
20230919,155700,10324148650,34800,34800,34800,34800,0
20230919,155600,10324148650,34800,34800,34800,34800,0
20230919,155500,10324148650,34800,34800,34800,34800,0
20230919,155400,10324148650,34800,34800,34800,34800,0
20230919,155300,10324148650,34800,34800,34800,34800,0
20230919,155200,10324148650,34800,34800,34800,34800,0
20230919,155100,10324148650,34800,34800,34800,34800,0
20230919,155000,10324148650,34800,34800,34800,34800,0
20230919,154900,10324148650,34800,34800,34800,34800,0
20230919,154800,10324148650,34800,34800,34800,34800,0
20230919,154700,10324148650,34800,34800,34800,34800,0
20230919,154600,10324148650,34800,34800,34800,34800,0
20230919,154500,10324148650,34800,34800,34800,34800,0
20230919,154400,10324148650,34800,34800,34800,34800,0
20230919,154300,10324148650,34800,34800,34800,34800,0
20230919,154200,10324148650,34800,34800,34800,34800,0
20230919,154100,10324148650,34800,34800,34800,34800,6210
20230919,154000,10324148650,34800,34800,34800,34800,0
20230919,153900,10324148650,34800,34800,34800,34800,0
20230919,153800,10324148650,34800,34800,34800,34800,0
20230919,153700,10324148650,34800,34800,34800,34800,0
20230919,153600,10324148650,34800,34800,34800,34800,0
20230919,153500,10324148650,34800,34800,34800,34800,0
20230919,153400,10324148650,34800,34800,34800,34800,0
20230919,153300,10324148650,34800,34800,34800,34800,0
20230919,153200,10324148650,34800,34800,34800,34800,0
20230919,153100,10324148650,34800,34800,34800,34800,0
20230919,153000,10324148650,34800,34800,34800,34800,6210
20230919,152900,10108040650,34800,34800,34800,34800,0
20230919,152800,10108040650,34800,34800,34800,34800,0
20230919,152700,10108040650,34800,34800,34800,34800,0
20230919,152600,10108040650,34800,34800,34800,34800,0
20230919,152500,10108040650,34800,34800,34800,34800,0
20230919,152400,10108040650,34800,34800,34800,34800,0
20230919,152300,10108040650,34800,34800,34800,34800,0
20230919,152200,10108040650,34800,34800,34800,34800,0
20230919,152100,10108040650,34800,34800,34800,34800,0
20230919,152000,10108040650,34800,34800,34800,34800,0
20230919,151900,10108040650,34800,34750,34800,34700,1938
20230919,151800,10040691000,34750,34700,34750,34700,940
20230919,151700,10008043800,34750,34700,34750,34700,238
20230919,151600,9999777150,34700,34700,34750,34700,906
20230919,151500,9968320450,34750,34750,34750,34700,397
20230919,151400,9954537150,34750,34750,34750,34700,373
20230919,151300,9941592900,34750,34700,34750,34700,125
20230919,151200,9937254800,34700,34750,34750,34700,143
20230919,151100,9932288850,34750,34700,34750,34700,320
20230919,151000,9921183900,34750,34700,34750,34700,110
20230919,150900,9917366000,34750,34750,34750,34750,108
20230919,150800,9913613000,34750,34700,34750,34700,290
20230919,150700,9903549150,34700,34700,34750,34700,1310
20230919,150600,9858057350,34650,34700,34750,34650,2540
20230919,150500,9769919150,34700,34700,34750,34700,661
20230919,150400,9746973800,34700,34700,34750,34700,70
20230919,150300,9744544350,34750,34700,34750,34700,271
20230919,150200,9735133500,34750,34750,34750,34700,42
20230919,150100,9733674750,34750,34700,34750,34650,1611
20230919,150000,9677774800,34700,34750,34750,34700,1041
20230919,145900,9641650100,34700,34700,34750,34700,614
20230919,145800,9620341500,34750,34700,34750,34700,594
20230919,145700,9599726250,34700,34700,34750,34700,274
20230919,145600,9590215500,34700,34700,34750,34700,231
20230919,145500,9582189500,34700,34750,34750,34700,1572
20230919,145400,9527566250,34750,34700,34750,34700,363
20230919,145300,9514964850,34750,34700,34750,34700,93
20230919,145200,9511737300,34750,34750,34750,34700,128
20230919,145100,9507289800,34750,34700,34750,34700,214
20230919,145000,9499861050,34700,34700,34750,34700,445
20230919,144900,9484414050,34700,34700,34750,34700,344
20230919,144800,9472477000,34750,34700,34750,34700,417
20230919,144700,9458001050,34700,34700,34750,34700,706
20230919,144600,9433497350,34700,34700,34750,34700,798
20230919,144500,9405798750,34750,34700,34750,34700,256
20230919,144400,9396909300,34700,34700,34750,34700,391
20230919,144300,9383335300,34700,34700,34750,34700,393
20230919,144200,9369694850,34750,34750,34750,34700,205
20230919,144100,9362577950,34750,34700,34750,34700,55
20230919,144000,9360667700,34700,34700,34750,34700,232
20230919,143900,9352611750,34750,34700,34750,34700,434
20230919,143800,9337545050,34750,34700,34750,34700,261
20230919,143700,9328482300,34700,34700,34750,34700,151
20230919,143600,9323241950,34750,34750,34750,34700,82
20230919,143500,9320393700,34750,34750,34750,34700,341
20230919,143400,9308547550,34700,34750,34750,34700,245
20230919,143300,9300043500,34750,34700,34750,34700,513
20230919,143200,9282239000,34700,34750,34750,34700,72
20230919,143100,9279738850,34750,34750,34750,34700,873
20230919,143000,9249433500,34750,34700,34750,34700,225
20230919,142900,9241619100,34700,34650,34700,34650,869
20230919,142800,9211476950,34700,34650,34700,34650,153
20230919,142700,9206168000,34700,34700,34700,34650,460
20230919,142600,9190223400,34650,34700,34750,34650,1002
20230919,142500,9155457250,34700,34750,34750,34700,280
20230919,142400,9145735050,34750,34700,34750,34700,399
20230919,142300,9131889500,34750,34750,34750,34700,196
20230919,142200,9125081650,34700,34700,34750,34700,286
20230919,142100,9115152000,34750,34700,34750,34700,174
20230919,142000,9109110950,34750,34750,34750,34700,129
20230919,141900,9104634050,34750,34700,34750,34700,412
20230919,141800,9090330400,34750,34750,34750,34700,192
20230919,141700,9083662050,34700,34700,34750,34700,160
20230919,141600,9078104600,34700,34700,34750,34700,390
20230919,141500,9064571500,34750,34750,34750,34700,152
20230919,141400,9059289850,34750,34700,34750,34700,385
20230919,141300,9045929600,34750,34700,34750,34700,237
20230919,141200,9037699700,34700,34750,34750,34700,212
20230919,141100,9030334950,34750,34750,34750,34700,215
20230919,141000,9022867750,34750,34700,34750,34700,340
20230919,140900,9011059950,34700,34700,34750,34650,146
20230919,140800,9005993850,34700,34700,34700,34650,194
20230919,140700,8999262350,34700,34700,34700,34650,255
20230919,140600,8990417600,34700,34650,34700,34650,321
20230919,140500,8979281450,34700,34700,34750,34650,188
20230919,140400,8972759500,34700,34700,34750,34650,328
20230919,140300,8961376550,34700,34650,34700,34650,382
20230919,140200,8948127000,34700,34650,34700,34650,363
20230919,140100,8935545500,34650,34650,34700,34650,343
20230919,140000,8923644350,34700,34700,34700,34650,299
20230919,135900,8913273100,34650,34700,34700,34650,235
20230919,135800,8905121050,34700,34700,34700,34650,475
20230919,135700,8888653150,34700,34650,34700,34650,771
20230919,135600,8861933350,34650,34650,34700,34650,1599
20230919,135500,8806523400,34650,34650,34700,34650,349
20230919,135400,8794426000,34700,34650,34700,34650,631
20230919,135300,8772556750,34700,34700,34750,34700,785
20230919,135200,8745317000,34700,34700,34750,34700,367
20230919,135100,8732579100,34750,34700,34750,34650,260
20230919,135000,8723552400,34650,34700,34700,34650,264
20230919,134900,8714391750,34650,34700,34700,34650,458
20230919,134800,8698521850,34700,34750,34750,34650,2461
20230919,134700,8613122250,34750,34750,34750,34700,115
20230919,134600,8609129800,34750,34700,34750,34700,186
20230919,134500,8602669100,34700,34750,34750,34700,110
20230919,134400,8598851250,34750,34750,34750,34700,705
20230919,134300,8574352700,34750,34750,34750,34700,121
20230919,134200,8570151550,34700,34750,34750,34700,195
20230919,134100,8563379300,34700,34700,34750,34700,124
20230919,134000,8559074900,34750,34750,34750,34700,823
20230919,133900,8530508800,34750,34750,34750,34700,609
20230919,133800,8509367550,34750,34750,34750,34700,31
20230919,133700,8508290900,34700,34750,34750,34700,496
20230919,133600,8491061450,34700,34700,34750,34700,76
20230919,133500,8488424050,34700,34750,34750,34700,240
20230919,133400,8480094200,34750,34650,34750,34650,497
20230919,133300,8462849000,34700,34650,34700,34650,217
20230919,133200,8455324000,34650,34650,34700,34650,653
20230919,133100,8432696250,34650,34700,34700,34650,208
20230919,133000,8425479600,34700,34650,34700,34650,781
20230919,132900,8398405000,34700,34650,34700,34650,103
20230919,132800,8394835700,34650,34650,34700,34650,650
20230919,132700,8372285050,34700,34650,34700,34650,334
20230919,132600,8360703250,34650,34650,34700,34650,435
20230919,132500,8345629350,34650,34650,34700,34650,211
20230919,132400,8338315350,34650,34700,34700,34650,2372
20230919,132300,8256117900,34700,34750,34750,34650,582
20230919,132200,8235922000,34700,34750,34750,34700,1142
20230919,132100,8196292200,34700,34700,34750,34700,1166
20230919,132000,8155831550,34700,34750,34750,34700,257
20230919,131900,8146913100,34750,34700,34750,34700,344
20230919,131800,8134972350,34750,34750,34750,34700,91
20230919,131700,8131813700,34750,34700,34750,34700,339
20230919,131600,8120048850,34700,34750,34750,34700,145
20230919,131500,8115016550,34750,34750,34750,34700,335
20230919,131400,8103378350,34750,34750,34750,34700,227
20230919,131300,8095500450,34750,34700,34750,34700,545
20230919,131200,8076573650,34700,34750,34800,34700,2546
20230919,131100,7988138700,34800,34800,34800,34750,91
20230919,131000,7984974500,34800,34750,34800,34750,232
20230919,130900,7976909550,34800,34800,34800,34750,341
20230919,130800,7965048500,34800,34800,34800,34750,232
20230919,130700,7956980650,34750,34800,34850,34750,1537
20230919,130600,7903491600,34850,34850,34850,34800,99
20230919,130500,7900046050,34850,34800,34850,34800,261
20230919,130400,7890957850,34800,34850,34850,34800,122
20230919,130300,7886709850,34850,34800,34850,34800,1509
20230919,130200,7834121850,34800,34800,34850,34800,283
20230919,130100,7824273300,34800,34800,34850,34800,327
20230919,130000,7812893200,34800,34800,34850,34800,182
20230919,125900,7806556850,34850,34900,34900,34850,1053
20230919,125800,7769857250,34900,34850,34900,34850,272
20230919,125700,7760377200,34850,34850,34850,34800,2489
20230919,125600,7673640650,34850,34850,34900,34850,860
20230919,125500,7643669600,34900,34850,34900,34850,92
20230919,125400,7640462250,34850,34900,34900,34850,80
20230919,125300,7637673300,34900,34850,34900,34850,416
20230919,125200,7623175500,34850,34850,34900,34850,169
20230919,125100,7617285400,34900,34850,34900,34850,357
20230919,125000,7604842400,34900,34850,34900,34850,28
20230919,124900,7603865900,34850,34850,34850,34800,697
20230919,124800,7579575750,34800,34900,34900,34800,681
20230919,124700,7555856050,34900,34900,34900,34850,192
20230919,124600,7549162450,34850,34850,34900,34850,83
20230919,124500,7546269500,34850,34850,34850,34800,647
20230919,124400,7523722000,34850,34850,34850,34800,1313
20230919,124300,7477969550,34900,34850,34900,34850,229
20230919,124200,7469987750,34850,34900,34900,34850,75
20230919,124100,7467373800,34900,34850,34900,34850,196
20230919,124000,7460542100,34850,34800,34850,34800,481
20230919,123900,7443783150,34850,34800,34850,34800,1413
20230919,123800,7394553400,34800,34850,34850,34750,198
20230919,123700,7387670700,34850,34850,34850,34800,78
20230919,123600,7384955350,34800,34850,34850,34800,15
20230919,123500,7384433050,34850,34800,34850,34800,380
20230919,123400,7371203600,34850,34800,34850,34800,107
20230919,123300,7367477850,34850,34800,34850,34800,122
20230919,123200,7363231850,34850,34800,34850,34800,1500
20230919,123100,7311029900,34800,34850,34850,34800,114
20230919,123000,7307060800,34850,34800,34850,34800,257
20230919,122900,7298114600,34800,34800,34850,34800,96
20230919,122800,7294773550,34850,34850,34850,34800,29
20230919,122700,7293763150,34850,34850,34850,34800,308
20230919,122600,7283044200,34850,34850,34850,34800,52
20230919,122500,7281232950,34850,34800,34850,34800,119
20230919,122400,7277091500,34800,34750,34850,34750,98
20230919,122300,7273682850,34800,34750,34850,34750,268
20230919,122200,7264361750,34800,34800,34800,34750,71
20230919,122100,7261894250,34800,34750,34800,34700,607
20230919,122000,7240812350,34700,34750,34800,34700,3294
20230919,121900,7126412900,34800,34800,34800,34750,108
20230919,121800,7122654650,34800,34700,34800,34700,1148
20230919,121700,7082736800,34750,34700,34750,34700,151
20230919,121600,7077492650,34750,34750,34750,34700,219
20230919,121500,7069886150,34700,34750,34750,34700,676
20230919,121400,7046395200,34750,34700,34750,34700,623
20230919,121300,7024750300,34750,34750,34750,34700,215
20230919,121200,7017281650,34700,34750,34750,34700,18
20230919,121100,7016656350,34700,34700,34750,34700,202
20230919,121000,7009645900,34700,34700,34750,34700,90
20230919,120900,7006521500,34700,34750,34750,34700,145
20230919,120800,7001486750,34750,34700,34750,34700,747
20230919,120700,6975563000,34750,34750,34800,34700,802
20230919,120600,6947693500,34750,34750,34750,34700,918
20230919,120500,6915793150,34750,34700,34750,34700,77
20230919,120400,6913121050,34750,34750,34800,34700,428
20230919,120300,6898251500,34750,34750,34750,34700,472
20230919,120200,6881855450,34700,34800,34800,34700,373
20230919,120100,6868893850,34750,34750,34800,34750,102
20230919,120000,6865348900,34750,34700,34800,34700,1303
20230919,115900,6820079400,34700,34700,34750,34700,639
20230919,115800,6797905600,34700,34700,34750,34650,665
20230919,115700,6774839350,34750,34750,34750,34700,884
20230919,115600,6744163350,34700,34700,34700,34700,279
20230919,115500,6734482050,34750,34750,34750,34700,434
20230919,115400,6719421550,34700,34750,34750,34700,95
20230919,115300,6716124100,34750,34700,34750,34700,1157
20230919,115200,6675975800,34700,34750,34750,34700,873
20230919,115100,6645681750,34700,34700,34750,34700,73
20230919,115000,6643145950,34750,34750,34750,34700,158
20230919,114900,6637660950,34700,34750,34750,34700,73
20230919,114800,6635127800,34750,34700,34750,34700,117
20230919,114700,6631065450,34750,34750,34750,34700,900
20230919,114600,6599796150,34750,34700,34750,34700,1342
20230919,114500,6553176050,34700,34700,34750,34700,102
20230919,114400,6549636450,34750,34750,34750,34700,38
20230919,114300,6548317200,34750,34700,34750,34700,132
20230919,114200,6543736050,34700,34700,34750,34700,230
20230919,114100,6535752250,34750,34750,34750,34700,179
20230919,114000,6529540250,34700,34700,34750,34700,23
20230919,113900,6528741950,34700,34700,34750,34700,560
20230919,113800,6509309850,34750,34700,34750,34700,1009
20230919,113700,6474262600,34750,34700,34750,34700,133
20230919,113600,6469646450,34700,34750,34750,34700,313
20230919,113500,6458779900,34750,34750,34750,34700,1187
20230919,113400,6417532200,34700,34700,34750,34700,157
20230919,113300,6412080250,34750,34750,34800,34700,463
20230919,113200,6395991900,34700,34750,34750,34700,509
20230919,113100,6378312650,34750,34750,34750,34700,335
20230919,113000,6366671650,34750,34750,34800,34700,990
20230919,112900,6332272550,34750,34750,34800,34750,320
20230919,112800,6321152500,34800,34750,34800,34750,96
20230919,112700,6317815750,34750,34800,34800,34750,150
20230919,112600,6312602600,34750,34700,34800,34700,1274
20230919,112500,6268332000,34700,34700,34750,34700,1467
20230919,112400,6217390300,34750,34700,34750,34700,376
20230919,112300,6204328300,34750,34750,34750,34700,608
20230919,112200,6183225750,34700,34800,34800,34700,5483
20230919,112100,5992694000,34750,34800,34800,34750,809
20230919,112000,5964546050,34800,34800,34800,34750,199
20230919,111900,5957621550,34800,34800,34800,34750,459
20230919,111800,5941654400,34750,34850,34850,34750,998
20230919,111700,5906924500,34850,34850,34850,34800,85
20230919,111600,5903965950,34850,34750,34850,34750,119
20230919,111500,5899824950,34750,34800,34850,34750,426
20230919,111400,5885000000,34800,34800,34850,34750,550
20230919,111300,5865855800,34750,34750,34800,34750,421
20230919,111200,5851208800,34800,34800,34800,34750,375
20230919,111100,5838161600,34800,34750,34800,34750,198
20230919,111000,5831275350,34800,34800,34800,34750,522
20230919,110900,5813112900,34750,34750,34800,34750,21
20230919,110800,5812382950,34800,34800,34800,34750,295
20230919,110700,5802125800,34800,34800,34800,34750,680
20230919,110600,5778462200,34800,34800,34800,34750,511
20230919,110500,5760682800,34800,34750,34800,34750,1623
20230919,110400,5704209300,34800,34800,34800,34750,1453
20230919,110300,5653648200,34800,34750,34800,34750,129
20230919,110200,5649164700,34800,34750,34800,34750,316
20230919,110100,5638183050,34750,34750,34800,34750,114
20230919,110000,5634219950,34800,34750,34800,34750,88
20230919,105900,5631161350,34750,34750,34800,34750,517
20230919,105800,5613194200,34800,34800,34800,34750,62
20230919,105700,5611039400,34750,34750,34800,34750,186
20230919,105600,5604572100,34750,34800,34800,34750,24
20230919,105500,5603738050,34750,34750,34800,34750,637
20230919,105400,5581602050,34750,34800,34800,34750,298
20230919,105300,5571241850,34800,34750,34800,34750,244
20230919,105200,5562762600,34750,34800,34800,34750,134
20230919,105100,5558100100,34750,34800,34800,34750,124
20230919,105000,5553791000,34800,34750,34800,34750,30
20230919,104900,5552747850,34750,34800,34800,34750,113
20230919,104800,5548820600,34800,34750,34800,34750,137
20230919,104700,5544059600,34800,34700,34800,34650,675
20230919,104600,5520607450,34700,34700,34750,34650,991
20230919,104500,5486219700,34700,34700,34700,34650,449
20230919,104400,5470642100,34650,34800,34800,34650,2515
20230919,104300,5383314850,34800,34750,34800,34750,163
20230919,104200,5377650350,34750,34750,34800,34750,632
20230919,104100,5355665350,34750,34800,34800,34750,70
20230919,104000,5353232600,34800,34750,34800,34750,416
20230919,103900,5338775050,34750,34800,34800,34750,173
20230919,103800,5332755000,34800,34750,34800,34750,664
20230919,103700,5309664850,34750,34750,34800,34750,725
20230919,103600,5284463100,34750,34700,34750,34700,460
20230919,103500,5268484400,34750,34750,34750,34700,350
20230919,103400,5256322900,34750,34700,34750,34700,311
20230919,103300,5245522300,34750,34700,34750,34700,352
20230919,103200,5233290750,34700,34750,34750,34700,461
20230919,103100,5217285550,34750,34750,34750,34700,2811
20230919,103000,5119726600,34750,34700,34750,34700,734
20230919,102900,5094223600,34700,34750,34750,34700,345
20230919,102800,5082244050,34750,34750,34750,34700,483
20230919,102700,5065463000,34700,34800,34800,34700,384
20230919,102600,5052115400,34800,34750,34800,34700,696
20230919,102500,5027914250,34700,34750,34750,34700,417
20230919,102400,5013428850,34750,34800,34800,34700,946
20230919,102300,4980562450,34800,34800,34800,34750,523
20230919,102200,4962372000,34800,34800,34800,34750,570
20230919,102100,4942547200,34800,34800,34800,34750,383
20230919,102000,4929219250,34750,34800,34850,34750,415
20230919,101900,4914782650,34800,34750,34800,34750,647
20230919,101800,4892283000,34750,34750,34800,34700,602
20230919,101700,4871357800,34750,34700,34800,34700,1743
20230919,101600,4810835300,34650,34800,34850,34650,7555
20230919,101500,4548310200,34850,34800,34850,34800,963
20230919,101400,4514789500,34850,34850,34850,34800,838
20230919,101300,4485609750,34850,34850,34850,34800,347
20230919,101200,4473525400,34800,34800,34850,34800,608
20230919,101100,4452350300,34800,34800,34800,34750,1224
20230919,101000,4409756350,34800,34800,34800,34750,508
20230919,100900,4392085800,34800,34800,34800,34750,701
20230919,100800,4367699100,34800,34800,34800,34750,438
20230919,100700,4352457150,34800,34850,34850,34750,3379
20230919,100600,4234861400,34800,34800,34850,34800,2009
20230919,100500,4164948050,34800,34850,34850,34800,234
20230919,100400,4156796600,34850,34850,34850,34800,146
20230919,100300,4151709750,34850,34850,34900,34800,1758
20230919,100200,4090450600,34900,34850,34900,34850,739
20230919,100100,4064687050,34850,34900,34900,34800,4845
20230919,100000,3895843250,34900,34950,34950,34850,2130
20230919,095900,3821509100,34900,34900,34900,34850,910
20230919,095800,3789753400,34900,34850,34900,34850,463
20230919,095700,3773602900,34850,34850,34900,34850,231
20230919,095600,3765547100,34900,34850,34900,34850,502
20230919,095500,3748040950,34850,34900,34900,34850,1814
20230919,095400,3684808700,34900,35000,35000,34900,1528
20230919,095300,3631472800,35000,34950,35000,34900,266
20230919,095200,3622177950,34900,34950,34950,34900,682
20230919,095100,3598358900,34900,34900,35000,34900,1330
20230919,095000,3551922600,34900,34850,34900,34850,1633
20230919,094900,3494972200,34850,35000,35000,34850,7735
20230919,094800,3224820450,35000,34950,35000,34950,1336
20230919,094700,3178073450,35000,34950,35000,34950,1124
20230919,094600,3138738650,34950,35000,35000,34950,427
20230919,094500,3123812600,35000,35000,35000,35000,255
20230919,094400,3114887600,34950,35100,35100,34950,3055
20230919,094300,3007940750,35050,35050,35100,35050,66
20230919,094200,3005627150,35100,35050,35100,35050,1055
20230919,094100,2968648150,35000,35000,35000,35000,608
20230919,094000,2947368150,35000,35050,35050,35000,1555
20230919,093900,2892891150,35050,35150,35150,35050,1260
20230919,093800,2848682300,35150,35150,35200,35150,247
20230919,093700,2840000200,35150,35200,35200,35150,1063
20230919,093600,2802633800,35150,35200,35200,35150,501
20230919,093500,2784999100,35200,35250,35300,35150,842
20230919,093400,2755354350,35250,35250,35300,35250,435
20230919,093300,2740005100,35300,35350,35350,35250,2652
20230919,093200,2646397550,35350,35450,35450,35300,3769
20230919,093100,2513016550,35450,35450,35450,35400,1065
20230919,093000,2475298550,35400,35350,35400,35350,945
20230919,092900,2441845650,35350,35400,35400,35350,1617
20230919,092800,2384615200,35400,35450,35450,35350,3214
20230919,092700,2270791500,35450,35450,35500,35400,2126
20230919,092600,2195423050,35500,35450,35500,35450,232
20230919,092500,2187195300,35450,35450,35500,35450,205
20230919,092400,2179926150,35450,35500,35500,35400,2474
20230919,092300,2092159350,35500,35450,35500,35450,2388
20230919,092200,2007404850,35500,35450,35500,35400,1791
20230919,092100,1943921650,35450,35250,35500,35250,4485
20230919,092000,1785134200,35250,35250,35300,35250,258
20230919,091900,1776030750,35200,35200,35300,35200,1369
20230919,091800,1727823900,35300,35200,35300,35200,632
20230919,091700,1705546300,35200,35250,35250,35200,537
20230919,091600,1686620350,35250,35250,35300,35250,797
20230919,091500,1658520200,35300,35250,35300,35200,2973
20230919,091400,1553715100,35250,35400,35400,35250,4954
20230919,091300,1378633800,35350,35300,35400,35300,2388
20230919,091200,1294247150,35350,35350,35400,35300,1153
20230919,091100,1253507900,35350,35400,35400,35250,1690
20230919,091000,1193824150,35400,35400,35450,35350,1807
20230919,090900,1129880100,35350,35350,35350,35250,3325
20230919,090800,1012414550,35300,35300,35350,35300,1184
20230919,090700,970598500,35250,35300,35350,35250,665
20230919,090600,947133950,35300,35300,35350,35250,1236
20230919,090500,903500200,35300,35250,35350,35100,2681
20230919,090400,808977950,35250,35200,35250,35150,663
20230919,090300,785638500,35150,35250,35250,35100,6036
20230919,090200,573574300,35250,35150,35350,35150,9105
20230919,090100,252383700,35150,35050,35250,35000,3404
20230919,090000,132651750,35000,35000,35000,34900,3592