KissMeData/005290/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184200,8907957350,33300,33300,33300,33300,12437
20230926,184100,8907957350,33300,33300,33300,33300,0
20230926,184000,8907957350,33300,33300,33300,33300,0
20230926,183900,8907957350,33300,33300,33300,33300,0
20230926,183800,8907957350,33300,33300,33300,33300,0
20230926,183700,8907957350,33300,33300,33300,33300,0
20230926,183600,8907957350,33300,33300,33300,33300,0
20230926,183500,8907957350,33300,33300,33300,33300,0
20230926,183400,8907957350,33300,33300,33300,33300,0
20230926,183300,8907957350,33300,33300,33300,33300,0
20230926,183200,8907957350,33300,33300,33300,33300,0
20230926,183100,8907957350,33300,33300,33300,33300,0
20230926,183000,8907957350,33300,33300,33300,33300,0
20230926,182900,8907957350,33300,33300,33300,33300,0
20230926,182800,8907957350,33300,33300,33300,33300,0
20230926,182700,8907957350,33300,33300,33300,33300,0
20230926,182600,8907957350,33300,33300,33300,33300,0
20230926,182500,8907957350,33300,33300,33300,33300,0
20230926,182400,8907957350,33300,33300,33300,33300,0
20230926,182300,8907957350,33300,33300,33300,33300,0
20230926,182200,8907957350,33300,33300,33300,33300,0
20230926,182100,8907957350,33300,33300,33300,33300,0
20230926,182000,8907957350,33300,33300,33300,33300,0
20230926,181900,8907957350,33300,33300,33300,33300,0
20230926,181800,8907957350,33300,33300,33300,33300,0
20230926,181700,8907957350,33300,33300,33300,33300,0
20230926,181600,8907957350,33300,33300,33300,33300,0
20230926,181500,8907957350,33300,33300,33300,33300,0
20230926,181400,8907957350,33300,33300,33300,33300,0
20230926,181300,8907957350,33300,33300,33300,33300,0
20230926,181200,8907957350,33300,33300,33300,33300,12437
20230926,181100,8907957350,33300,33300,33300,33300,0
20230926,181000,8907957350,33300,33300,33300,33300,0
20230926,180900,8907957350,33300,33300,33300,33300,0
20230926,180800,8907957350,33300,33300,33300,33300,0
20230926,180700,8907957350,33300,33300,33300,33300,0
20230926,180600,8907957350,33300,33300,33300,33300,0
20230926,180500,8907957350,33300,33300,33300,33300,0
20230926,180400,8907957350,33300,33300,33300,33300,0
20230926,180300,8907957350,33300,33300,33300,33300,0
20230926,180200,8907957350,33300,33300,33300,33300,0
20230926,180100,8907957350,33300,33300,33300,33300,0
20230926,180000,8907957350,33300,33300,33300,33300,0
20230926,175900,8907957350,33300,33300,33300,33300,0
20230926,175800,8907957350,33300,33300,33300,33300,0
20230926,175700,8907957350,33300,33300,33300,33300,0
20230926,175600,8907957350,33300,33300,33300,33300,0
20230926,175500,8907957350,33300,33300,33300,33300,0
20230926,175400,8907957350,33300,33300,33300,33300,0
20230926,175300,8907957350,33300,33300,33300,33300,0
20230926,175200,8907957350,33300,33300,33300,33300,0
20230926,175100,8907957350,33300,33300,33300,33300,0
20230926,175000,8907957350,33300,33300,33300,33300,0
20230926,174900,8907957350,33300,33300,33300,33300,0
20230926,174800,8907957350,33300,33300,33300,33300,0
20230926,174700,8907957350,33300,33300,33300,33300,0
20230926,174600,8907957350,33300,33300,33300,33300,0
20230926,174500,8907957350,33300,33300,33300,33300,0
20230926,174400,8907957350,33300,33300,33300,33300,0
20230926,174300,8907957350,33300,33300,33300,33300,0
20230926,174200,8907957350,33300,33300,33300,33300,12437
20230926,174100,8907957350,33300,33300,33300,33300,0
20230926,174000,8907957350,33300,33300,33300,33300,0
20230926,173900,8907957350,33300,33300,33300,33300,0
20230926,173800,8907957350,33300,33300,33300,33300,0
20230926,173700,8907957350,33300,33300,33300,33300,0
20230926,173600,8907957350,33300,33300,33300,33300,0
20230926,173500,8907957350,33300,33300,33300,33300,0
20230926,173400,8907957350,33300,33300,33300,33300,0
20230926,173300,8907957350,33300,33300,33300,33300,0
20230926,173200,8907957350,33300,33300,33300,33300,0
20230926,173100,8907957350,33300,33300,33300,33300,0
20230926,173000,8907957350,33300,33300,33300,33300,0
20230926,172900,8907957350,33300,33300,33300,33300,0
20230926,172800,8907957350,33300,33300,33300,33300,0
20230926,172700,8907957350,33300,33300,33300,33300,0
20230926,172600,8907957350,33300,33300,33300,33300,0
20230926,172500,8907957350,33300,33300,33300,33300,0
20230926,172400,8907957350,33300,33300,33300,33300,0
20230926,172300,8907957350,33300,33300,33300,33300,0
20230926,172200,8907957350,33300,33300,33300,33300,0
20230926,172100,8907957350,33300,33300,33300,33300,0
20230926,172000,8907957350,33300,33300,33300,33300,0
20230926,171900,8907957350,33300,33300,33300,33300,0
20230926,171800,8907957350,33300,33300,33300,33300,0
20230926,171700,8907957350,33300,33300,33300,33300,0
20230926,171600,8907957350,33300,33300,33300,33300,0
20230926,171500,8907957350,33300,33300,33300,33300,0
20230926,171400,8907957350,33300,33300,33300,33300,0
20230926,171300,8907957350,33300,33300,33300,33300,0
20230926,171200,8907957350,33300,33300,33300,33300,12437
20230926,171100,8907957350,33300,33300,33300,33300,0
20230926,171000,8907957350,33300,33300,33300,33300,0
20230926,170900,8907957350,33300,33300,33300,33300,0
20230926,170800,8907957350,33300,33300,33300,33300,0
20230926,170700,8907957350,33300,33300,33300,33300,0
20230926,170600,8907957350,33300,33300,33300,33300,0
20230926,170500,8907957350,33300,33300,33300,33300,0
20230926,170400,8907957350,33300,33300,33300,33300,0
20230926,170300,8907957350,33300,33300,33300,33300,0
20230926,170200,8907957350,33300,33300,33300,33300,0
20230926,170100,8907957350,33300,33300,33300,33300,0
20230926,170000,8907957350,33300,33300,33300,33300,0
20230926,165900,8907957350,33300,33300,33300,33300,0
20230926,165800,8907957350,33300,33300,33300,33300,0
20230926,165700,8907957350,33300,33300,33300,33300,0
20230926,165600,8907957350,33300,33300,33300,33300,0
20230926,165500,8907957350,33300,33300,33300,33300,0
20230926,165400,8907957350,33300,33300,33300,33300,0
20230926,165300,8907957350,33300,33300,33300,33300,0
20230926,165200,8907957350,33300,33300,33300,33300,0
20230926,165100,8907957350,33300,33300,33300,33300,0
20230926,165000,8907957350,33300,33300,33300,33300,0
20230926,164900,8907957350,33300,33300,33300,33300,0
20230926,164800,8907957350,33300,33300,33300,33300,0
20230926,164700,8907957350,33300,33300,33300,33300,0
20230926,164600,8907957350,33300,33300,33300,33300,0
20230926,164500,8907957350,33300,33300,33300,33300,0
20230926,164400,8907957350,33300,33300,33300,33300,0
20230926,164300,8907957350,33300,33300,33300,33300,0
20230926,164200,8907957350,33300,33300,33300,33300,12437
20230926,164100,8907957350,33300,33300,33300,33300,0
20230926,164000,8907957350,33300,33300,33300,33300,0
20230926,163900,8907957350,33300,33300,33300,33300,0
20230926,163800,8907957350,33300,33300,33300,33300,0
20230926,163700,8907957350,33300,33300,33300,33300,0
20230926,163600,8907957350,33300,33300,33300,33300,0
20230926,163500,8907957350,33300,33300,33300,33300,0
20230926,163400,8907957350,33300,33300,33300,33300,0
20230926,163300,8907957350,33300,33300,33300,33300,0
20230926,163200,8907957350,33300,33300,33300,33300,0
20230926,163100,8907957350,33300,33300,33300,33300,0
20230926,163000,8907957350,33300,33300,33300,33300,0
20230926,162900,8907957350,33300,33300,33300,33300,0
20230926,162800,8907957350,33300,33300,33300,33300,0
20230926,162700,8907957350,33300,33300,33300,33300,0
20230926,162600,8907957350,33300,33300,33300,33300,0
20230926,162500,8907957350,33300,33300,33300,33300,0
20230926,162400,8907957350,33300,33300,33300,33300,0
20230926,162300,8907957350,33300,33300,33300,33300,0
20230926,162200,8907957350,33300,33300,33300,33300,0
20230926,162100,8907957350,33300,33300,33300,33300,0
20230926,162000,8907957350,33300,33300,33300,33300,0
20230926,161900,8907957350,33300,33300,33300,33300,0
20230926,161800,8907957350,33300,33300,33300,33300,0
20230926,161700,8907957350,33300,33300,33300,33300,0
20230926,161600,8907957350,33300,33300,33300,33300,0
20230926,161500,8907957350,33300,33300,33300,33300,0
20230926,161400,8907957350,33300,33300,33300,33300,0
20230926,161300,8907957350,33300,33300,33300,33300,0
20230926,161200,8907957350,33300,33300,33300,33300,12437
20230926,161100,8907957350,33300,33300,33300,33300,0
20230926,161000,8907957350,33300,33300,33300,33300,0
20230926,160900,8907957350,33300,33300,33300,33300,0
20230926,160800,8907957350,33300,33300,33300,33300,0
20230926,160700,8907957350,33300,33300,33300,33300,0
20230926,160600,8907957350,33300,33300,33300,33300,0
20230926,160500,8907957350,33300,33300,33300,33300,0
20230926,160400,8907957350,33300,33300,33300,33300,0
20230926,160300,8907957350,33300,33300,33300,33300,0
20230926,160200,8907957350,33300,33300,33300,33300,0
20230926,160100,8907957350,33300,33300,33300,33300,0
20230926,160000,8907957350,33300,33300,33300,33300,0
20230926,155900,8907957350,33300,33300,33300,33300,0
20230926,155800,8907957350,33300,33300,33300,33300,0
20230926,155700,8907957350,33300,33300,33300,33300,0
20230926,155600,8907957350,33300,33300,33300,33300,0
20230926,155500,8907957350,33300,33300,33300,33300,0
20230926,155400,8907957350,33300,33300,33300,33300,0
20230926,155300,8907957350,33300,33300,33300,33300,0
20230926,155200,8907957350,33300,33300,33300,33300,0
20230926,155100,8907957350,33300,33300,33300,33300,0
20230926,155000,8907957350,33300,33300,33300,33300,0
20230926,154900,8907957350,33300,33300,33300,33300,0
20230926,154800,8907957350,33300,33300,33300,33300,0
20230926,154700,8907957350,33300,33300,33300,33300,0
20230926,154600,8907957350,33300,33300,33300,33300,0
20230926,154500,8907957350,33300,33300,33300,33300,0
20230926,154400,8907957350,33300,33300,33300,33300,0
20230926,154300,8907957350,33300,33300,33300,33300,0
20230926,154200,8907957350,33300,33300,33300,33300,12437
20230926,154100,8907957350,33300,33300,33300,33300,0
20230926,154000,8907957350,33300,33300,33300,33300,0
20230926,153900,8907957350,33300,33300,33300,33300,0
20230926,153800,8907957350,33300,33300,33300,33300,0
20230926,153700,8907957350,33300,33300,33300,33300,0
20230926,153600,8907957350,33300,33300,33300,33300,0
20230926,153500,8907957350,33300,33300,33300,33300,0
20230926,153400,8907957350,33300,33300,33300,33300,0
20230926,153300,8907957350,33300,33300,33300,33300,0
20230926,153200,8907957350,33300,33300,33300,33300,0
20230926,153100,8907957350,33300,33300,33300,33300,0
20230926,153000,8907957350,33300,33300,33300,33300,12437
20230926,152900,8493805250,33250,33250,33250,33250,0
20230926,152800,8493805250,33250,33250,33250,33250,0
20230926,152700,8493805250,33250,33250,33250,33250,0
20230926,152600,8493805250,33250,33250,33250,33250,0
20230926,152500,8493805250,33250,33250,33250,33250,0
20230926,152400,8493805250,33250,33250,33250,33250,0
20230926,152300,8493805250,33250,33250,33250,33250,0
20230926,152200,8493805250,33250,33250,33250,33250,0
20230926,152100,8493805250,33250,33250,33250,33250,0
20230926,152000,8493805250,33250,33250,33250,33250,0
20230926,151900,8493805250,33250,33250,33300,33250,257
20230926,151800,8485252400,33300,33200,33300,33200,3492
20230926,151700,8369182900,33250,33200,33250,33200,1896
20230926,151600,8306233150,33200,33200,33250,33200,277
20230926,151500,8297029750,33250,33200,33250,33200,150
20230926,151400,8292049600,33200,33200,33250,33200,438
20230926,151300,8277504950,33200,33150,33250,33150,3579
20230926,151200,8158673500,33200,33200,33250,33150,367
20230926,151100,8146487800,33200,33200,33250,33150,1027
20230926,151000,8112391300,33200,33250,33250,33200,866
20230926,150900,8083636750,33250,33250,33250,33200,557
20230926,150800,8065123550,33250,33250,33250,33200,197
20230926,150700,8058576650,33250,33250,33250,33200,119
20230926,150600,8054620800,33250,33300,33300,33200,4598
20230926,150500,7901707200,33250,33300,33300,33250,756
20230926,150400,7876566350,33300,33300,33300,33250,360
20230926,150300,7864591650,33250,33300,33300,33250,440
20230926,150200,7849952050,33300,33300,33300,33250,363
20230926,150100,7837878950,33300,33300,33300,33250,142
20230926,150000,7833153800,33300,33300,33300,33250,246
20230926,145900,7824969800,33300,33300,33300,33250,575
20230926,145800,7805839750,33300,33300,33300,33250,123
20230926,145700,7801745050,33250,33300,33300,33250,379
20230926,145600,7789127650,33250,33300,33300,33250,256
20230926,145500,7780607000,33250,33250,33300,33200,1412
20230926,145400,7733653100,33300,33250,33300,33200,393
20230926,145300,7720581950,33250,33250,33250,33200,314
20230926,145200,7710145500,33250,33250,33250,33200,281
20230926,145100,7700804650,33250,33250,33250,33200,741
20230926,145000,7676173800,33250,33300,33300,33200,2877
20230926,144900,7580514500,33300,33300,33300,33250,289
20230926,144800,7570899700,33250,33300,33300,33250,181
20230926,144700,7564875650,33300,33300,33300,33250,349
20230926,144600,7553259500,33250,33200,33300,33200,900
20230926,144500,7523332250,33250,33250,33250,33200,353
20230926,144400,7511597950,33250,33250,33250,33200,556
20230926,144300,7493113700,33200,33250,33250,33200,1560
20230926,144200,7441246400,33200,33250,33250,33200,266
20230926,144100,7432408800,33200,33250,33250,33200,355
20230926,144000,7420610150,33250,33200,33250,33200,300
20230926,143900,7410643950,33200,33200,33250,33200,810
20230926,143800,7383745450,33200,33200,33200,33150,1000
20230926,143700,7350550300,33200,33150,33200,33150,415
20230926,143600,7336772900,33150,33100,33200,33100,963
20230926,143500,7304844300,33100,33050,33150,33050,1573
20230926,143400,7252759650,33050,33050,33100,33050,224
20230926,143300,7245352000,33100,33100,33100,33050,175
20230926,143200,7239561750,33100,33100,33150,33050,950
20230926,143100,7208118150,33100,33100,33150,33050,723
20230926,143000,7184187500,33100,33100,33100,33050,166
20230926,142900,7178694500,33100,33100,33100,33050,259
20230926,142800,7170126600,33050,33150,33150,33050,374
20230926,142700,7157743500,33150,33150,33150,33100,180
20230926,142600,7151778050,33150,33100,33150,33100,290
20230926,142500,7142173950,33100,33200,33200,33100,2858
20230926,142400,7047432000,33200,33200,33200,33150,205
20230926,142300,7040627700,33200,33200,33200,33150,176
20230926,142200,7034787650,33200,33200,33250,33150,715
20230926,142100,7011051050,33200,33200,33200,33150,1108
20230926,142000,6974266300,33200,33150,33200,33150,303
20230926,141900,6964212350,33200,33200,33200,33150,293
20230926,141800,6954492650,33200,33150,33200,33150,331
20230926,141700,6943512800,33200,33200,33200,33150,551
20230926,141600,6925225700,33150,33200,33200,33150,575
20230926,141500,6906141650,33200,33200,33200,33150,194
20230926,141400,6899706500,33200,33200,33200,33150,304
20230926,141300,6889622100,33200,33200,33200,33150,190
20230926,141200,6883316000,33250,33150,33250,33150,2379
20230926,141100,6804403100,33150,33100,33150,33050,1029
20230926,141000,6770334400,33100,33100,33100,33050,502
20230926,140900,6753723000,33100,33100,33100,33050,106
20230926,140800,6750215300,33100,33100,33100,33050,246
20230926,140700,6742079250,33050,33050,33100,33050,92
20230926,140600,6739038150,33100,33050,33100,33050,249
20230926,140500,6730807800,33050,33100,33100,33050,157
20230926,140400,6725618500,33100,33100,33100,33050,105
20230926,140300,6722146950,33050,33050,33100,33050,293
20230926,140200,6712462900,33050,33100,33100,33050,90
20230926,140100,6709487600,33050,33000,33100,33000,1955
20230926,140000,6644879600,33000,33000,33050,33000,186
20230926,135900,6638741200,33000,33000,33050,33000,1161
20230926,135800,6600427400,33000,33000,33050,33000,736
20230926,135700,6576138950,33000,33050,33050,33000,99
20230926,135600,6572871150,33000,33000,33050,33000,250
20230926,135500,6564619450,33000,33000,33050,33000,68
20230926,135400,6562374400,33050,33000,33050,33000,117
20230926,135300,6558512200,33000,33000,33050,33000,338
20230926,135200,6547355300,33050,33050,33050,33000,492
20230926,135100,6531112700,33000,33000,33050,33000,751
20230926,135000,6506324300,33000,33000,33050,33000,1235
20230926,134900,6465568900,33050,33000,33050,33000,76
20230926,134800,6463059600,33050,33000,33050,33000,304
20230926,134700,6453021850,33000,32950,33000,32950,305
20230926,134600,6442957400,32950,33000,33000,32950,503
20230926,134500,6426361550,33000,32950,33000,32950,1129
20230926,134400,6389107550,32950,32950,32950,32950,136
20230926,134300,6384626350,32950,32950,33000,32950,71
20230926,134200,6382286000,32950,33000,33000,32950,102
20230926,134100,6378924600,33000,32950,33000,32950,293
20230926,134000,6369257350,32950,32950,33000,32950,180
20230926,133900,6363322350,32950,32950,33000,32950,92
20230926,133800,6360290750,32950,32950,32950,32950,56
20230926,133700,6358445550,33000,33000,33000,32950,649
20230926,133600,6337030400,33000,33000,33000,33000,115
20230926,133500,6333235400,33000,33000,33000,33000,283
20230926,133400,6323896400,33000,33000,33050,33000,339
20230926,133300,6312708100,33000,33050,33100,33000,114
20230926,133200,6308942450,33000,33050,33050,33000,424
20230926,133100,6294934100,33050,33000,33050,33000,1114
20230926,133000,6258119350,33000,33000,33000,33000,94
20230926,132900,6255017350,33000,33000,33050,33000,77
20230926,132800,6252476250,33000,33000,33000,32950,205
20230926,132700,6245711500,33000,33000,33050,32950,597
20230926,132600,6226013200,32950,32950,32950,32950,89
20230926,132500,6223080650,32950,32950,33000,32950,233
20230926,132400,6215401400,32950,33000,33000,32950,130
20230926,132300,6211115850,33000,32950,33000,32950,397
20230926,132200,6198022600,32950,32950,33000,32950,56
20230926,132100,6196176900,32950,33000,33000,32950,204
20230926,132000,6189450950,33000,33000,33050,32950,813
20230926,131900,6162618850,33000,33000,33050,33000,68
20230926,131800,6160373350,33050,33000,33050,33000,423
20230926,131700,6146410700,33000,32950,33050,32950,83
20230926,131600,6143671700,32950,32950,33050,32950,1065
20230926,131500,6108526150,32950,32950,33000,32950,318
20230926,131400,6098047950,32950,32950,32950,32950,23
20230926,131300,6097290100,32950,32950,33000,32950,78
20230926,131200,6094719250,32950,32950,33000,32950,121
20230926,131100,6090729800,32950,33000,33000,32950,993
20230926,131000,6058008700,33000,33000,33050,33000,127
20230926,130900,6053816150,33000,32950,33050,32950,247
20230926,130800,6045665100,33000,33000,33000,33000,1099
20230926,130700,6009398100,33050,33000,33100,33000,1266
20230926,130600,5967558900,33000,33050,33050,33000,319
20230926,130500,5957019350,33050,33050,33100,33050,469
20230926,130400,5941510650,33100,33100,33150,33100,1933
20230926,130300,5877526350,33100,33150,33150,33100,96
20230926,130200,5874348700,33100,33200,33200,33100,1438
20230926,130100,5826650900,33200,33250,33250,33200,187
20230926,130000,5820441200,33200,33250,33250,33200,109
20230926,125900,5816820450,33200,33250,33250,33200,220
20230926,125800,5809512100,33200,33200,33250,33200,206
20230926,125700,5802668700,33150,33250,33250,33150,335
20230926,125600,5791542350,33200,33150,33200,33150,307
20230926,125500,5781352450,33200,33150,33200,33150,126
20230926,125400,5777171100,33200,33200,33250,33150,208
20230926,125300,5770264700,33250,33200,33250,33150,2033
20230926,125200,5702726450,33200,33100,33200,33100,357
20230926,125100,5690884150,33100,33150,33150,33100,352
20230926,125000,5679219150,33150,33200,33200,33100,1653
20230926,124900,5624474000,33200,33150,33200,33150,307
20230926,124800,5614288300,33200,33150,33200,33150,288
20230926,124700,5604734100,33200,33100,33200,33050,1347
20230926,124600,5560126650,33100,33050,33100,33050,313
20230926,124500,5549769200,33050,33100,33100,33050,208
20230926,124400,5542887100,33100,32950,33100,32950,442
20230926,124300,5528278150,33000,33000,33050,32950,253
20230926,124200,5519926200,33050,33000,33050,33000,203
20230926,124100,5513223050,33050,33050,33050,33000,676
20230926,124000,5490909350,33050,33000,33050,33000,165
20230926,123900,5485459650,33050,33050,33050,33000,159
20230926,123800,5480207900,33050,33050,33050,33000,303
20230926,123700,5470199550,33100,33100,33100,33000,246
20230926,123600,5462067200,33050,33050,33050,33000,709
20230926,123500,5438635500,33000,33000,33050,33000,167
20230926,123400,5433118950,33000,33000,33050,33000,269
20230926,123300,5424236750,33000,33000,33050,33000,87
20230926,123200,5421364500,33050,33000,33050,33000,363
20230926,123100,5409380900,33000,33050,33050,33000,188
20230926,123000,5403171300,33050,33050,33100,33000,1095
20230926,122900,5366982050,33050,33100,33150,33050,210
20230926,122800,5360029700,33150,33100,33150,33100,129
20230926,122700,5355758500,33100,33100,33150,33100,163
20230926,122600,5350358550,33150,33100,33150,33100,162
20230926,122500,5344991200,33100,33100,33150,33100,148
20230926,122400,5340088200,33150,33100,33150,33050,415
20230926,122300,5326350250,33150,33100,33150,33100,62
20230926,122200,5324296800,33150,33100,33150,33100,734
20230926,122100,5299996950,33150,33100,33150,33100,128
20230926,122000,5295754700,33150,33100,33150,33050,536
20230926,121900,5278014150,33100,33050,33100,33050,202
20230926,121800,5271331650,33100,33100,33100,33050,120
20230926,121700,5267361750,33100,33050,33100,33050,180
20230926,121600,5261410050,33050,33050,33100,33050,240
20230926,121500,5253472450,33100,33050,33100,33050,449
20230926,121400,5238629750,33000,33050,33050,33000,199
20230926,121300,5232058100,33050,33050,33100,33000,578
20230926,121200,5212970650,33050,33050,33050,33000,186
20230926,121100,5206825200,33050,33100,33100,33050,168
20230926,121000,5201267100,33100,33050,33100,33050,226
20230926,120900,5193791500,33100,33100,33100,33050,129
20230926,120800,5189522500,33050,33100,33100,33050,161
20230926,120700,5184197150,33050,33100,33100,33050,119
20230926,120600,5180262050,33100,33050,33100,33000,295
20230926,120500,5170511450,33050,33050,33100,33050,803
20230926,120400,5143967650,33050,33050,33050,33000,208
20230926,120300,5137098300,33050,33000,33050,33000,89
20230926,120200,5134157800,33050,33050,33050,32950,156
20230926,120100,5129009250,33000,33000,33050,32950,180
20230926,120000,5123070850,33050,33000,33050,33000,138
20230926,115900,5118511350,33050,33050,33050,33000,334
20230926,115800,5107483600,33000,33000,33050,33000,669
20230926,115700,5085397250,32950,33000,33000,32950,324
20230926,115600,5074705900,33000,32950,33000,32950,115
20230926,115500,5070914000,33000,32950,33000,32900,466
20230926,115400,5055568100,32950,32950,33000,32900,152
20230926,115300,5050555250,32950,32900,33000,32900,95
20230926,115200,5047423500,32950,33000,33000,32900,147
20230926,115100,5042577400,33000,32900,33000,32900,93
20230926,115000,5039513050,32900,32850,32950,32850,182
20230926,114900,5033520900,32900,32950,33000,32900,123
20230926,114800,5029467500,33000,32850,33000,32850,199
20230926,114700,5022916200,32900,32900,32950,32900,105
20230926,114600,5019458850,32900,32900,33000,32900,66
20230926,114500,5017286300,32950,32900,33000,32850,259
20230926,114400,5008756050,32850,32950,32950,32850,612
20230926,114300,4988633300,32950,32850,33000,32850,343
20230926,114200,4977340800,32900,32850,32900,32850,589
20230926,114100,4957975200,32900,32900,32900,32850,323
20230926,114000,4947351750,32900,32850,32900,32850,380
20230926,113900,4934859000,32900,32900,32900,32850,390
20230926,113800,4922031500,32850,32850,32900,32850,186
20230926,113700,4915916600,32850,32900,32900,32850,242
20230926,113600,4907961250,32850,32900,32900,32850,160
20230926,113500,4902701600,32900,32850,32900,32850,79
20230926,113400,4900104250,32900,32850,32900,32850,230
20230926,113300,4892540450,32900,32850,32900,32850,166
20230926,113200,4887081000,32850,32850,32900,32850,171
20230926,113100,4881457850,32850,32900,32900,32850,195
20230926,113000,4875044850,32900,32900,32900,32850,111
20230926,112900,4871394750,32900,32900,32900,32850,890
20230926,112800,4842123950,32900,32950,32950,32900,181
20230926,112700,4836164200,32950,32900,32950,32900,707
20230926,112600,4812898650,32950,32900,32950,32900,144
20230926,112500,4808156250,32900,32950,32950,32900,253
20230926,112400,4799827250,32950,32950,32950,32900,131
20230926,112300,4795514550,32950,32900,32950,32900,790
20230926,112200,4769513800,32900,32950,32950,32900,124
20230926,112100,4765429100,32900,32900,32950,32900,314
20230926,112000,4755086350,32900,32900,32950,32900,214
20230926,111900,4748041700,32950,32950,32950,32900,102
20230926,111800,4744682250,32950,32950,32950,32900,307
20230926,111700,4734568200,32900,32900,32950,32900,308
20230926,111600,4724424850,32900,32900,32950,32900,523
20230926,111500,4707213050,32900,32950,32950,32900,222
20230926,111400,4699900050,32900,32900,32950,32900,53
20230926,111300,4698154800,32950,32950,32950,32900,935
20230926,111200,4667348850,33000,32950,33000,32950,264
20230926,111100,4658644900,33000,32950,33000,32950,252
20230926,111000,4650336700,32950,33000,33000,32950,221
20230926,110900,4643049650,32950,33000,33000,32950,1014
20230926,110800,4609635400,33000,33050,33100,32950,4518
20230926,110700,4460246150,33000,33050,33050,33000,289
20230926,110600,4450704250,33050,33000,33050,33000,138
20230926,110500,4446145550,33050,33050,33050,33000,207
20230926,110400,4439307250,33050,33000,33050,33000,82
20230926,110300,4436598950,33000,33050,33050,32950,859
20230926,110200,4408251400,33000,33000,33050,33000,137
20230926,110100,4403726600,33050,33050,33100,32950,442
20230926,110000,4389128650,33050,32950,33050,32950,560
20230926,105900,4370649150,33000,32950,33000,32950,298
20230926,105800,4360824750,33000,32950,33000,32950,89
20230926,105700,4357889550,33000,33000,33000,32950,250
20230926,105600,4349643300,33000,32950,33000,32950,139
20230926,105500,4345059700,32950,32950,32950,32950,131
20230926,105400,4340743250,33000,32950,33000,32950,90
20230926,105300,4337777150,32950,32950,32950,32950,250
20230926,105200,4329539650,32950,32950,32950,32950,117
20230926,105100,4325684500,32950,33000,33000,32950,113
20230926,105000,4321959100,32950,32950,32950,32950,120
20230926,104900,4318005100,32950,32950,32950,32950,90
20230926,104800,4315039600,32950,33000,33000,32950,856
20230926,104700,4286827250,33000,32950,33000,32950,223
20230926,104600,4279473100,33000,32950,33000,32950,443
20230926,104500,4264856250,32950,32950,32950,32950,370
20230926,104400,4252664750,32950,32950,33000,32950,1306
20230926,104300,4209632000,32950,33050,33050,32950,3286
20230926,104200,4101117100,33050,33050,33100,33050,1046
20230926,104100,4066546600,33050,33050,33100,33050,237
20230926,104000,4058712250,33050,33150,33150,33050,1234
20230926,103900,4017834950,33150,33150,33200,33150,120
20230926,103800,4013856850,33150,33200,33200,33150,126
20230926,103700,4009679300,33150,33150,33200,33150,100
20230926,103600,4006361700,33150,33200,33200,33150,51
20230926,103500,4004670700,33150,33200,33200,33150,1160
20230926,103400,3966161150,33200,33200,33250,33200,99
20230926,103300,3962871450,33200,33150,33250,33150,1229
20230926,103200,3922068200,33200,33200,33200,33150,400
20230926,103100,3908791750,33200,33150,33200,33150,1524
20230926,103000,3858196650,33150,33150,33200,33150,465
20230926,102900,3842781850,33150,33250,33250,33150,1193
20230926,102800,3803180100,33200,33200,33250,33200,2671
20230926,102700,3714377900,33200,33200,33250,33200,1282
20230926,102600,3671752750,33250,33250,33250,33200,193
20230926,102500,3665340800,33250,33250,33300,33200,3224
20230926,102400,3558205900,33200,33200,33250,33200,691
20230926,102300,3535254050,33250,33250,33250,33200,94
20230926,102200,3532129750,33250,33200,33250,33200,163
20230926,102100,3526715050,33200,33250,33250,33200,799
20230926,102000,3500151450,33250,33200,33250,33200,183
20230926,101900,3494067500,33200,33250,33250,33200,170
20230926,101800,3488416200,33250,33200,33250,33200,248
20230926,101700,3480182550,33200,33200,33250,33200,120
20230926,101600,3476194050,33200,33250,33250,33200,310
20230926,101500,3465901550,33200,33250,33250,33200,224
20230926,101400,3458458050,33250,33200,33250,33200,8
20230926,101300,3458192400,33200,33200,33250,33200,124
20230926,101200,3454072200,33200,33200,33200,33200,106
20230926,101100,3450553000,33250,33250,33300,33200,1265
20230926,101000,3408491900,33250,33250,33300,33250,492
20230926,100900,3392132650,33250,33250,33300,33250,4230
20230926,100800,3251414550,33200,33200,33250,33200,85
20230926,100700,3248590000,33200,33250,33250,33200,808
20230926,100600,3221724500,33250,33150,33250,33150,3584
20230926,100500,3102706200,33200,33200,33200,33200,98
20230926,100400,3099452600,33150,33150,33200,33150,64
20230926,100300,3097330850,33150,33150,33200,33100,447
20230926,100200,3082513100,33150,33150,33150,33150,18
20230926,100100,3081916400,33150,33150,33150,33100,448
20230926,100000,3067087250,33150,33150,33150,33100,66
20230926,095900,3064899700,33150,33150,33150,33100,205
20230926,095800,3058107650,33100,33150,33150,33100,216
20230926,095700,3050952250,33100,33150,33150,33100,349
20230926,095600,3039393450,33150,33150,33200,33150,281
20230926,095500,3030075100,33150,33200,33250,33150,507
20230926,095400,3013254700,33200,33150,33250,33150,498
20230926,095300,2996733150,33150,33200,33250,33150,927
20230926,095200,2965960400,33150,33200,33200,33150,520
20230926,095100,2948717800,33150,33250,33250,33150,2940
20230926,095000,2851159700,33300,33250,33300,33250,3288
20230926,094900,2741778750,33300,33300,33300,33250,1018
20230926,094800,2707887700,33300,33300,33300,33300,118
20230926,094700,2703958300,33300,33300,33300,33250,723
20230926,094600,2679882900,33300,33300,33300,33250,300
20230926,094500,2669893600,33300,33300,33300,33200,1802
20230926,094400,2609960800,33300,33200,33300,33200,1024
20230926,094300,2575914700,33250,33150,33250,33150,6810
20230926,094200,2349893050,33200,33200,33200,33150,1343
20230926,094100,2305325150,33150,33150,33200,33150,444
20230926,094000,2290600500,33150,33150,33200,33150,345
20230926,093900,2279158750,33200,33200,33200,33150,1489
20230926,093800,2229725450,33200,33150,33200,33150,468
20230926,093700,2214206900,33150,33100,33200,33050,2341
20230926,093600,2136696550,33150,33150,33150,33100,394
20230926,093500,2123645050,33100,33150,33150,33100,285
20230926,093400,2114202700,33150,33100,33150,33050,1043
20230926,093300,2079685350,33100,33000,33100,33000,340
20230926,093200,2068444750,33000,33050,33050,33000,752
20230926,093100,2043619300,33000,33000,33050,33000,1354
20230926,093000,1998932550,33000,32850,33000,32850,2526
20230926,092900,1915760200,32900,32950,32950,32900,1582
20230926,092800,1863710500,32950,32900,32950,32900,691
20230926,092700,1840973450,32900,32950,32950,32850,1694
20230926,092600,1785237400,32900,32950,32950,32900,236
20230926,092500,1777466200,32950,32950,32950,32900,664
20230926,092400,1755612850,32950,32950,32950,32900,944
20230926,092300,1724528200,32950,32950,32950,32950,506
20230926,092200,1707855500,33000,33000,33000,32950,624
20230926,092100,1687294050,33000,32850,33000,32850,3428
20230926,092000,1574528500,32800,32850,32850,32800,61
20230926,091900,1572525800,32850,32850,32950,32800,6580
20230926,091800,1356418150,32850,32850,32850,32800,851
20230926,091700,1328464800,32850,32850,32850,32800,220
20230926,091600,1321242950,32850,32900,32900,32800,877
20230926,091500,1292431050,32900,32900,32950,32850,1057
20230926,091400,1257685600,32900,32850,32950,32850,3042
20230926,091300,1157731550,32850,32850,32900,32850,4681
20230926,091200,1003957850,32900,32900,32900,32850,289
20230926,091100,994459250,32900,32900,32900,32850,2946
20230926,091000,897651200,32950,32900,32950,32850,1103
20230926,090900,861364150,32900,32950,32950,32900,1031
20230926,090800,827407050,32900,33000,33000,32850,7442
20230926,090700,582441300,33050,33050,33050,33000,899
20230926,090600,552730050,33050,33050,33100,32950,3968
20230926,090500,421667650,33050,33100,33150,33050,1764
20230926,090400,363284750,33150,33150,33200,33050,1711
20230926,090300,306614000,33200,33350,33350,33150,1936
20230926,090200,242254650,33300,33350,33350,33300,1741
20230926,090100,184205600,33350,33500,33500,33250,1385
20230926,090000,137980250,33500,33300,33500,33150,3993