KissMeData/005290/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184200,25191064150,33600,33600,33600,33600,12452
20230825,184100,25191064150,33600,33600,33600,33600,0
20230825,184000,25191064150,33600,33600,33600,33600,0
20230825,183900,25191064150,33600,33600,33600,33600,0
20230825,183800,25191064150,33600,33600,33600,33600,0
20230825,183700,25191064150,33600,33600,33600,33600,0
20230825,183600,25191064150,33600,33600,33600,33600,0
20230825,183500,25191064150,33600,33600,33600,33600,0
20230825,183400,25191064150,33600,33600,33600,33600,0
20230825,183300,25191064150,33600,33600,33600,33600,0
20230825,183200,25191064150,33600,33600,33600,33600,0
20230825,183100,25191064150,33600,33600,33600,33600,0
20230825,183000,25191064150,33600,33600,33600,33600,0
20230825,182900,25191064150,33600,33600,33600,33600,0
20230825,182800,25191064150,33600,33600,33600,33600,0
20230825,182700,25191064150,33600,33600,33600,33600,0
20230825,182600,25191064150,33600,33600,33600,33600,0
20230825,182500,25191064150,33600,33600,33600,33600,0
20230825,182400,25191064150,33600,33600,33600,33600,0
20230825,182300,25191064150,33600,33600,33600,33600,0
20230825,182200,25191064150,33600,33600,33600,33600,0
20230825,182100,25191064150,33600,33600,33600,33600,0
20230825,182000,25191064150,33600,33600,33600,33600,0
20230825,181900,25191064150,33600,33600,33600,33600,0
20230825,181800,25191064150,33600,33600,33600,33600,0
20230825,181700,25191064150,33600,33600,33600,33600,0
20230825,181600,25191064150,33600,33600,33600,33600,0
20230825,181500,25191064150,33600,33600,33600,33600,0
20230825,181400,25191064150,33600,33600,33600,33600,0
20230825,181300,25191064150,33600,33600,33600,33600,0
20230825,181200,25191064150,33600,33600,33600,33600,12452
20230825,181100,25191064150,33600,33600,33600,33600,0
20230825,181000,25191064150,33600,33600,33600,33600,0
20230825,180900,25191064150,33600,33600,33600,33600,0
20230825,180800,25191064150,33600,33600,33600,33600,0
20230825,180700,25191064150,33600,33600,33600,33600,0
20230825,180600,25191064150,33600,33600,33600,33600,0
20230825,180500,25191064150,33600,33600,33600,33600,0
20230825,180400,25191064150,33600,33600,33600,33600,0
20230825,180300,25191064150,33600,33600,33600,33600,0
20230825,180200,25191064150,33600,33600,33600,33600,0
20230825,180100,25191064150,33600,33600,33600,33600,0
20230825,180000,25191064150,33600,33600,33600,33600,0
20230825,175900,25191064150,33600,33600,33600,33600,0
20230825,175800,25191064150,33600,33600,33600,33600,0
20230825,175700,25191064150,33600,33600,33600,33600,0
20230825,175600,25191064150,33600,33600,33600,33600,0
20230825,175500,25191064150,33600,33600,33600,33600,0
20230825,175400,25191064150,33600,33600,33600,33600,0
20230825,175300,25191064150,33600,33600,33600,33600,0
20230825,175200,25191064150,33600,33600,33600,33600,0
20230825,175100,25191064150,33600,33600,33600,33600,0
20230825,175000,25191064150,33600,33600,33600,33600,0
20230825,174900,25191064150,33600,33600,33600,33600,0
20230825,174800,25191064150,33600,33600,33600,33600,0
20230825,174700,25191064150,33600,33600,33600,33600,0
20230825,174600,25191064150,33600,33600,33600,33600,0
20230825,174500,25191064150,33600,33600,33600,33600,0
20230825,174400,25191064150,33600,33600,33600,33600,0
20230825,174300,25191064150,33600,33600,33600,33600,0
20230825,174200,25191064150,33600,33600,33600,33600,12452
20230825,174100,25191064150,33600,33600,33600,33600,0
20230825,174000,25191064150,33600,33600,33600,33600,0
20230825,173900,25191064150,33600,33600,33600,33600,0
20230825,173800,25191064150,33600,33600,33600,33600,0
20230825,173700,25191064150,33600,33600,33600,33600,0
20230825,173600,25191064150,33600,33600,33600,33600,0
20230825,173500,25191064150,33600,33600,33600,33600,0
20230825,173400,25191064150,33600,33600,33600,33600,0
20230825,173300,25191064150,33600,33600,33600,33600,0
20230825,173200,25191064150,33600,33600,33600,33600,0
20230825,173100,25191064150,33600,33600,33600,33600,0
20230825,173000,25191064150,33600,33600,33600,33600,0
20230825,172900,25191064150,33600,33600,33600,33600,0
20230825,172800,25191064150,33600,33600,33600,33600,0
20230825,172700,25191064150,33600,33600,33600,33600,0
20230825,172600,25191064150,33600,33600,33600,33600,0
20230825,172500,25191064150,33600,33600,33600,33600,0
20230825,172400,25191064150,33600,33600,33600,33600,0
20230825,172300,25191064150,33600,33600,33600,33600,0
20230825,172200,25191064150,33600,33600,33600,33600,0
20230825,172100,25191064150,33600,33600,33600,33600,0
20230825,172000,25191064150,33600,33600,33600,33600,0
20230825,171900,25191064150,33600,33600,33600,33600,0
20230825,171800,25191064150,33600,33600,33600,33600,0
20230825,171700,25191064150,33600,33600,33600,33600,0
20230825,171600,25191064150,33600,33600,33600,33600,0
20230825,171500,25191064150,33600,33600,33600,33600,0
20230825,171400,25191064150,33600,33600,33600,33600,0
20230825,171300,25191064150,33600,33600,33600,33600,0
20230825,171200,25191064150,33600,33600,33600,33600,12452
20230825,171100,25191064150,33600,33600,33600,33600,0
20230825,171000,25191064150,33600,33600,33600,33600,0
20230825,170900,25191064150,33600,33600,33600,33600,0
20230825,170800,25191064150,33600,33600,33600,33600,0
20230825,170700,25191064150,33600,33600,33600,33600,0
20230825,170600,25191064150,33600,33600,33600,33600,0
20230825,170500,25191064150,33600,33600,33600,33600,0
20230825,170400,25191064150,33600,33600,33600,33600,0
20230825,170300,25191064150,33600,33600,33600,33600,0
20230825,170200,25191064150,33600,33600,33600,33600,0
20230825,170100,25191064150,33600,33600,33600,33600,0
20230825,170000,25191064150,33600,33600,33600,33600,0
20230825,165900,25191064150,33600,33600,33600,33600,0
20230825,165800,25191064150,33600,33600,33600,33600,0
20230825,165700,25191064150,33600,33600,33600,33600,0
20230825,165600,25191064150,33600,33600,33600,33600,0
20230825,165500,25191064150,33600,33600,33600,33600,0
20230825,165400,25191064150,33600,33600,33600,33600,0
20230825,165300,25191064150,33600,33600,33600,33600,0
20230825,165200,25191064150,33600,33600,33600,33600,0
20230825,165100,25191064150,33600,33600,33600,33600,0
20230825,165000,25191064150,33600,33600,33600,33600,0
20230825,164900,25191064150,33600,33600,33600,33600,0
20230825,164800,25191064150,33600,33600,33600,33600,0
20230825,164700,25191064150,33600,33600,33600,33600,0
20230825,164600,25191064150,33600,33600,33600,33600,0
20230825,164500,25191064150,33600,33600,33600,33600,0
20230825,164400,25191064150,33600,33600,33600,33600,0
20230825,164300,25191064150,33600,33600,33600,33600,0
20230825,164200,25191064150,33600,33600,33600,33600,12452
20230825,164100,25191064150,33600,33600,33600,33600,0
20230825,164000,25191064150,33600,33600,33600,33600,0
20230825,163900,25191064150,33600,33600,33600,33600,0
20230825,163800,25191064150,33600,33600,33600,33600,0
20230825,163700,25191064150,33600,33600,33600,33600,0
20230825,163600,25191064150,33600,33600,33600,33600,0
20230825,163500,25191064150,33600,33600,33600,33600,0
20230825,163400,25191064150,33600,33600,33600,33600,0
20230825,163300,25191064150,33600,33600,33600,33600,0
20230825,163200,25191064150,33600,33600,33600,33600,0
20230825,163100,25191064150,33600,33600,33600,33600,0
20230825,163000,25191064150,33600,33600,33600,33600,0
20230825,162900,25191064150,33600,33600,33600,33600,0
20230825,162800,25191064150,33600,33600,33600,33600,0
20230825,162700,25191064150,33600,33600,33600,33600,0
20230825,162600,25191064150,33600,33600,33600,33600,0
20230825,162500,25191064150,33600,33600,33600,33600,0
20230825,162400,25191064150,33600,33600,33600,33600,0
20230825,162300,25191064150,33600,33600,33600,33600,0
20230825,162200,25191064150,33600,33600,33600,33600,0
20230825,162100,25191064150,33600,33600,33600,33600,0
20230825,162000,25191064150,33600,33600,33600,33600,0
20230825,161900,25191064150,33600,33600,33600,33600,0
20230825,161800,25191064150,33600,33600,33600,33600,0
20230825,161700,25191064150,33600,33600,33600,33600,0
20230825,161600,25191064150,33600,33600,33600,33600,0
20230825,161500,25191064150,33600,33600,33600,33600,0
20230825,161400,25191064150,33600,33600,33600,33600,0
20230825,161300,25191064150,33600,33600,33600,33600,0
20230825,161200,25191064150,33600,33600,33600,33600,12452
20230825,161100,25191064150,33600,33600,33600,33600,0
20230825,161000,25191064150,33600,33600,33600,33600,0
20230825,160900,25191064150,33600,33600,33600,33600,0
20230825,160800,25191064150,33600,33600,33600,33600,0
20230825,160700,25191064150,33600,33600,33600,33600,0
20230825,160600,25191064150,33600,33600,33600,33600,0
20230825,160500,25191064150,33600,33600,33600,33600,0
20230825,160400,25191064150,33600,33600,33600,33600,0
20230825,160300,25191064150,33600,33600,33600,33600,0
20230825,160200,25191064150,33600,33600,33600,33600,0
20230825,160100,25191064150,33600,33600,33600,33600,0
20230825,160000,25191064150,33600,33600,33600,33600,0
20230825,155900,25191064150,33600,33600,33600,33600,0
20230825,155800,25191064150,33600,33600,33600,33600,0
20230825,155700,25191064150,33600,33600,33600,33600,0
20230825,155600,25191064150,33600,33600,33600,33600,0
20230825,155500,25191064150,33600,33600,33600,33600,0
20230825,155400,25191064150,33600,33600,33600,33600,0
20230825,155300,25191064150,33600,33600,33600,33600,0
20230825,155200,25191064150,33600,33600,33600,33600,0
20230825,155100,25191064150,33600,33600,33600,33600,0
20230825,155000,25191064150,33600,33600,33600,33600,0
20230825,154900,25191064150,33600,33600,33600,33600,0
20230825,154800,25191064150,33600,33600,33600,33600,0
20230825,154700,25191064150,33600,33600,33600,33600,0
20230825,154600,25191064150,33600,33600,33600,33600,0
20230825,154500,25191064150,33600,33600,33600,33600,0
20230825,154400,25191064150,33600,33600,33600,33600,0
20230825,154300,25191064150,33600,33600,33600,33600,0
20230825,154200,25191064150,33600,33600,33600,33600,12452
20230825,154100,25191064150,33600,33600,33600,33600,0
20230825,154000,25191064150,33600,33600,33600,33600,0
20230825,153900,25191064150,33600,33600,33600,33600,0
20230825,153800,25191064150,33600,33600,33600,33600,0
20230825,153700,25191064150,33600,33600,33600,33600,0
20230825,153600,25191064150,33600,33600,33600,33600,0
20230825,153500,25191064150,33600,33600,33600,33600,0
20230825,153400,25191064150,33600,33600,33600,33600,0
20230825,153300,25191064150,33600,33600,33600,33600,0
20230825,153200,25191064150,33600,33600,33600,33600,0
20230825,153100,25191064150,33600,33600,33600,33600,0
20230825,153000,25191064150,33600,33600,33600,33600,12452
20230825,152900,24772676950,33650,33650,33650,33650,0
20230825,152800,24772676950,33650,33650,33650,33650,0
20230825,152700,24772676950,33650,33650,33650,33650,0
20230825,152600,24772676950,33650,33650,33650,33650,0
20230825,152500,24772676950,33650,33650,33650,33650,0
20230825,152400,24772676950,33650,33650,33650,33650,0
20230825,152300,24772676950,33650,33650,33650,33650,0
20230825,152200,24772676950,33650,33650,33650,33650,0
20230825,152100,24772676950,33650,33650,33650,33650,0
20230825,152000,24772676950,33650,33650,33650,33650,0
20230825,151900,24772676950,33650,33600,33650,33600,2277
20230825,151800,24696141150,33600,33600,33650,33550,978
20230825,151700,24663280050,33550,33600,33650,33550,1658
20230825,151600,24607589300,33650,33600,33650,33550,5043
20230825,151500,24438198750,33550,33600,33650,33550,2122
20230825,151400,24366899250,33600,33600,33600,33550,1225
20230825,151300,24325760350,33550,33550,33600,33500,6017
20230825,151200,24123912650,33600,33650,33650,33600,4113
20230825,151100,23985708800,33600,33650,33650,33600,808
20230825,151000,23958539000,33600,33650,33650,33600,933
20230825,150900,23927180450,33600,33600,33650,33550,3417
20230825,150800,23812460100,33550,33650,33650,33550,3110
20230825,150700,23708002200,33600,33600,33650,33600,908
20230825,150600,23677492050,33650,33650,33650,33600,1022
20230825,150500,23643103250,33650,33650,33700,33650,958
20230825,150400,23610859750,33650,33700,33700,33650,1177
20230825,150300,23571238700,33650,33700,33700,33650,888
20230825,150200,23541334550,33700,33700,33750,33650,986
20230825,150100,23508132850,33700,33650,33700,33600,1129
20230825,150000,23470147600,33650,33650,33700,33650,1040
20230825,145900,23435146000,33700,33650,33700,33650,1056
20230825,145800,23399595700,33700,33700,33700,33650,558
20230825,145700,23380811750,33650,33700,33700,33650,938
20230825,145600,23349226900,33700,33700,33750,33700,1123
20230825,145500,23311380750,33700,33750,33750,33700,2379
20230825,145400,23231110350,33750,33700,33750,33700,1882
20230825,145300,23167641400,33700,33700,33750,33700,918
20230825,145200,23136703250,33700,33650,33700,33650,2392
20230825,145100,23056115150,33650,33650,33650,33650,1196
20230825,145000,23015869750,33650,33650,33700,33650,1208
20230825,144900,22975219000,33650,33650,33700,33650,704
20230825,144800,22951527900,33650,33700,33700,33600,762
20230825,144700,22925891550,33650,33650,33700,33650,1504
20230825,144600,22875281850,33650,33650,33700,33650,951
20230825,144500,22843278150,33650,33650,33700,33650,1095
20230825,144400,22806427100,33700,33700,33700,33650,614
20230825,144300,22785755900,33700,33650,33700,33650,532
20230825,144200,22767852000,33700,33650,33700,33650,581
20230825,144100,22748296750,33650,33650,33700,33650,518
20230825,144000,22730862750,33650,33650,33700,33650,444
20230825,143900,22715917450,33650,33700,33700,33650,718
20230825,143800,22691748750,33650,33650,33700,33650,940
20230825,143700,22660114650,33650,33650,33700,33650,395
20230825,143600,22646821500,33650,33650,33700,33650,381
20230825,143500,22634000800,33650,33600,33650,33600,771
20230825,143400,22608085750,33600,33600,33650,33600,1042
20230825,143300,22573066200,33650,33650,33650,33600,639
20230825,143200,22551584650,33650,33650,33650,33600,702
20230825,143100,22527984900,33600,33650,33650,33600,1030
20230825,143000,22493337500,33650,33650,33700,33650,865
20230825,142900,22464220850,33700,33700,33700,33600,4106
20230825,142800,22325934150,33750,33750,33750,33700,586
20230825,142700,22306172600,33750,33750,33750,33700,410
20230825,142600,22292345450,33700,33700,33750,33700,340
20230825,142500,22280880150,33700,33700,33750,33700,410
20230825,142400,22267060200,33750,33750,33750,33700,169
20230825,142300,22261361450,33700,33750,33750,33700,232
20230825,142200,22253537650,33750,33700,33800,33700,1944
20230825,142100,22187940500,33750,33700,33750,33700,2047
20230825,142000,22118860750,33700,33700,33750,33700,250
20230825,141900,22110426350,33700,33750,33750,33700,324
20230825,141800,22099492850,33700,33750,33750,33700,1350
20230825,141700,22053949750,33700,33750,33750,33700,106
20230825,141600,22050377250,33700,33700,33750,33700,658
20230825,141500,22028201600,33750,33700,33750,33700,346
20230825,141400,22016539800,33700,33650,33700,33650,6676
20230825,141300,21791807650,33600,33600,33650,33550,529
20230825,141200,21774032500,33600,33600,33650,33600,411
20230825,141100,21760221900,33600,33650,33650,33600,594
20230825,141000,21740256500,33600,33600,33600,33600,57
20230825,140900,21738341300,33650,33550,33650,33550,1048
20230825,140800,21703136250,33600,33650,33650,33600,1981
20230825,140700,21636571200,33600,33650,33650,33600,316
20230825,140600,21625952600,33600,33600,33650,33600,9655
20230825,140500,21301444000,33600,33650,33700,33600,4420
20230825,140400,21152898100,33650,33650,33700,33650,992
20230825,140300,21119516300,33600,33650,33700,33600,3439
20230825,140200,21003879650,33650,33700,33700,33650,123
20230825,140100,20999740050,33700,33700,33700,33650,453
20230825,140000,20984491650,33700,33650,33700,33650,242
20230825,135900,20976347150,33700,33700,33750,33650,1351
20230825,135800,20930827150,33750,33700,33750,33700,230
20230825,135700,20923076100,33700,33750,33750,33700,373
20230825,135600,20910501700,33700,33700,33750,33700,371
20230825,135500,20897991500,33700,33700,33700,33700,309
20230825,135400,20887578200,33750,33700,33750,33700,366
20230825,135300,20875241250,33700,33750,33750,33700,249
20230825,135200,20866848050,33700,33700,33750,33700,242
20230825,135100,20858690750,33700,33750,33750,33700,675
20230825,135000,20835938050,33750,33700,33750,33700,192
20230825,134900,20829466600,33750,33700,33750,33700,398
20230825,134800,20816052150,33700,33700,33750,33700,261
20230825,134700,20807255350,33700,33700,33700,33700,116
20230825,134600,20803346150,33750,33700,33750,33700,233
20230825,134500,20795491900,33700,33700,33750,33700,1324
20230825,134400,20750868600,33700,33750,33750,33700,556
20230825,134300,20732130300,33700,33700,33750,33700,125
20230825,134200,20727917700,33700,33700,33750,33700,398
20230825,134100,20714504050,33700,33750,33750,33700,377
20230825,134000,20701795900,33750,33700,33750,33700,241
20230825,133900,20693669150,33700,33750,33750,33700,420
20230825,133800,20679512850,33750,33700,33750,33700,1396
20230825,133700,20632402900,33700,33700,33750,33700,567
20230825,133600,20613283750,33700,33750,33750,33700,384
20230825,133500,20600339400,33750,33700,33750,33700,145
20230825,133400,20595451550,33700,33750,33800,33700,742
20230825,133300,20570406400,33800,33750,33800,33750,900
20230825,133200,20540022650,33800,33800,33800,33750,192
20230825,133100,20533540900,33750,33800,33800,33750,277
20230825,133000,20524184400,33750,33800,33800,33750,573
20230825,132900,20504842450,33750,33800,33800,33750,189
20230825,132800,20498458200,33800,33800,33800,33750,2406
20230825,132700,20417139200,33800,33750,33800,33750,466
20230825,132600,20401409150,33750,33800,33800,33750,167
20230825,132500,20395766850,33800,33750,33800,33750,333
20230825,132400,20384525350,33800,33800,33800,33750,383
20230825,132300,20371594700,33800,33750,33800,33750,208
20230825,132200,20364573600,33800,33750,33800,33750,112
20230825,132100,20360792350,33800,33800,33800,33750,339
20230825,132000,20349336750,33800,33800,33850,33750,1732
20230825,131900,20290803450,33850,33850,33850,33800,1198
20230825,131800,20250291850,33850,33750,33850,33750,7698
20230825,131700,19990027650,33750,33800,33800,33750,2544
20230825,131600,19904158900,33800,33750,33800,33750,871
20230825,131500,19874760500,33750,33750,33800,33750,1608
20230825,131400,19820485750,33750,33800,33800,33750,195
20230825,131300,19813903450,33750,33800,33800,33750,632
20230825,131200,19792568300,33800,33700,33800,33700,784
20230825,131100,19766110100,33750,33700,33750,33700,4415
20230825,131000,19617127150,33650,33700,33750,33650,1320
20230825,130900,19572662900,33700,33750,33750,33700,171
20230825,130800,19566898100,33700,33700,33750,33700,225
20230825,130700,19559312750,33700,33750,33750,33700,476
20230825,130600,19543254600,33750,33650,33800,33650,5323
20230825,130500,19363679950,33700,33700,33700,33650,117
20230825,130400,19359738500,33650,33650,33700,33600,2834
20230825,130300,19264276400,33700,33600,33700,33600,1501
20230825,130200,19213770000,33650,33650,33650,33600,155
20230825,130100,19208559850,33650,33600,33650,33550,522
20230825,130000,19191026650,33650,33650,33650,33600,449
20230825,125900,19175930150,33650,33600,33650,33550,336
20230825,125800,19164642450,33600,33600,33650,33550,633
20230825,125700,19143356700,33600,33650,33650,33550,229
20230825,125600,19135663550,33650,33650,33650,33550,675
20230825,125500,19112982550,33650,33600,33650,33600,555
20230825,125400,19094325400,33650,33650,33650,33600,260
20230825,125300,19085585100,33650,33600,33650,33550,766
20230825,125200,19059844950,33600,33600,33600,33550,486
20230825,125100,19043519050,33600,33500,33600,33500,588
20230825,125000,19023796800,33550,33600,33650,33550,2362
20230825,124900,18944531700,33600,33600,33650,33550,837
20230825,124800,18916404700,33600,33550,33600,33550,508
20230825,124700,18899341950,33550,33600,33600,33550,244
20230825,124600,18891148250,33600,33600,33600,33550,532
20230825,124500,18873292750,33600,33600,33600,33550,424
20230825,124400,18859051450,33600,33600,33600,33550,356
20230825,124300,18847099800,33600,33550,33600,33550,1379
20230825,124200,18800828700,33600,33550,33600,33550,774
20230825,124100,18774853950,33600,33600,33600,33550,251
20230825,124000,18766426700,33600,33550,33600,33550,198
20230825,123900,18759776950,33600,33600,33650,33550,941
20230825,123800,18728160200,33600,33600,33600,33550,621
20230825,123700,18707303500,33600,33600,33600,33550,170
20230825,123600,18701592900,33600,33600,33600,33550,430
20230825,123500,18687159650,33600,33600,33600,33550,2465
20230825,123400,18604406550,33600,33550,33600,33550,575
20230825,123300,18585105250,33550,33550,33600,33550,253
20230825,123200,18576612700,33600,33550,33600,33550,2057
20230825,123100,18507594800,33600,33550,33600,33550,351
20230825,123000,18495812750,33600,33600,33600,33550,405
20230825,122900,18482219750,33600,33550,33600,33550,512
20230825,122800,18465037200,33600,33550,33600,33550,424
20230825,122700,18450795450,33600,33550,33600,33550,208
20230825,122600,18443812550,33600,33600,33650,33550,325
20230825,122500,18432902500,33650,33650,33650,33550,227
20230825,122400,18425275500,33650,33650,33650,33550,506
20230825,122300,18408263450,33650,33600,33650,33600,1058
20230825,122200,18372709450,33650,33600,33650,33550,418
20230825,122100,18358672450,33650,33650,33650,33550,167
20230825,122000,18353057300,33650,33600,33650,33600,179
20230825,121900,18347039350,33600,33600,33650,33550,575
20230825,121800,18327722900,33650,33650,33650,33600,169
20230825,121700,18322040550,33650,33650,33650,33600,199
20230825,121600,18315347500,33650,33650,33650,33600,135
20230825,121500,18310806950,33650,33600,33650,33550,1081
20230825,121400,18274481550,33600,33550,33600,33550,290
20230825,121300,18264739150,33600,33650,33650,33600,131
20230825,121200,18260333450,33650,33650,33650,33550,560
20230825,121100,18241526850,33600,33600,33600,33550,1865
20230825,121000,18178870450,33600,33600,33650,33550,5784
20230825,120900,17984557000,33650,33650,33650,33600,759
20230825,120800,17959031250,33650,33650,33650,33600,956
20230825,120700,17926907000,33650,33700,33700,33600,381
20230825,120600,17914091950,33700,33650,33700,33600,604
20230825,120500,17893769150,33650,33650,33650,33600,681
20230825,120400,17870882300,33650,33650,33650,33600,225
20230825,120300,17863315150,33650,33650,33650,33600,141
20230825,120200,17858571700,33650,33650,33650,33550,799
20230825,120100,17831728600,33650,33550,33650,33550,2210
20230825,120000,17757466350,33550,33650,33650,33550,10617
20230825,115900,17400744200,33600,33650,33650,33600,832
20230825,115800,17372753250,33650,33600,33650,33600,541
20230825,115700,17354562300,33600,33650,33650,33600,292
20230825,115600,17344742000,33650,33650,33650,33600,238
20230825,115500,17336737750,33650,33700,33700,33600,587
20230825,115400,17316991450,33700,33700,33700,33600,1487
20230825,115300,17266967750,33700,33650,33700,33650,439
20230825,115200,17252188400,33650,33650,33700,33600,265
20230825,115100,17243271400,33650,33700,33700,33600,795
20230825,115000,17216507500,33700,33650,33700,33600,539
20230825,114900,17198368800,33700,33700,33700,33600,327
20230825,114800,17187362750,33700,33700,33700,33650,993
20230825,114700,17153939300,33700,33650,33700,33600,1179
20230825,114600,17114271250,33650,33600,33650,33600,1413
20230825,114500,17066767450,33650,33700,33700,33600,649
20230825,114400,17044930900,33700,33700,33700,33600,905
20230825,114300,17014496900,33700,33700,33700,33600,3124
20230825,114200,16909344700,33700,33700,33750,33650,5528
20230825,114100,16723242650,33700,33700,33750,33650,1155
20230825,114000,16684327450,33750,33700,33750,33700,544
20230825,113900,16665991500,33750,33700,33750,33700,493
20230825,113800,16649367800,33750,33700,33750,33600,1250
20230825,113700,16607275800,33700,33700,33750,33650,294
20230825,113600,16597369250,33750,33700,33750,33650,1093
20230825,113500,16560550550,33650,33700,33700,33650,491
20230825,113400,16544006200,33700,33600,33750,33600,7366
20230825,113300,16295909600,33650,33700,33700,33600,2365
20230825,113200,16216322950,33700,33650,33700,33650,227
20230825,113100,16208678800,33700,33700,33700,33650,576
20230825,113000,16189286250,33700,33650,33700,33650,322
20230825,112900,16178444650,33700,33650,33700,33650,421
20230825,112800,16164273100,33700,33700,33700,33650,560
20230825,112700,16145418300,33700,33650,33700,33650,259
20230825,112600,16136698000,33650,33650,33700,33650,241
20230825,112500,16128582450,33700,33650,33700,33650,254
20230825,112400,16120029000,33700,33700,33700,33650,795
20230825,112300,16093253600,33700,33700,33700,33650,363
20230825,112200,16081024450,33700,33700,33700,33650,1432
20230825,112100,16032802550,33700,33700,33700,33650,579
20230825,112000,16013304950,33700,33700,33700,33650,267
20230825,111900,16004317750,33700,33650,33700,33600,1398
20230825,111800,15957268950,33700,33700,33700,33650,32
20230825,111700,15956190900,33700,33650,33700,33600,2759
20230825,111600,15863348350,33650,33650,33650,33600,383
20230825,111500,15850471950,33600,33650,33650,33600,178
20230825,111400,15844487900,33650,33600,33650,33600,443
20230825,111300,15829597850,33650,33650,33650,33600,120
20230825,111200,15825564000,33650,33650,33650,33600,309
20230825,111100,15815173000,33600,33650,33650,33600,190
20230825,111000,15808784700,33600,33650,33650,33600,477
20230825,110900,15792743650,33650,33650,33700,33600,566
20230825,110800,15773700950,33700,33650,33700,33600,1064
20230825,110700,15737887050,33600,33650,33700,33600,1479
20230825,110600,15688120750,33650,33650,33650,33600,1383
20230825,110500,15641587450,33650,33650,33650,33600,60
20230825,110400,15639569950,33650,33650,33650,33600,547
20230825,110300,15621172500,33650,33700,33700,33650,250
20230825,110200,15612757100,33700,33650,33700,33650,168
20230825,110100,15607102800,33700,33650,33700,33650,605
20230825,110000,15586744500,33650,33700,33700,33650,447
20230825,105900,15571701800,33700,33650,33700,33650,301
20230825,105800,15561560600,33650,33700,33700,33650,242
20230825,105700,15553414950,33700,33750,33750,33700,2327
20230825,105600,15474986450,33700,33700,33750,33650,2894
20230825,105500,15377465350,33700,33650,33700,33650,1619
20230825,105400,15322971950,33650,33700,33700,33650,248
20230825,105300,15314620750,33700,33650,33700,33600,4566
20230825,105200,15161047800,33600,33600,33650,33600,401
20230825,105100,15147560350,33600,33600,33650,33600,576
20230825,105000,15128203850,33600,33600,33650,33600,1051
20230825,104900,15092886050,33650,33600,33650,33600,4440
20230825,104800,14943699100,33600,33600,33650,33600,1272
20230825,104700,14900958650,33600,33550,33600,33550,495
20230825,104600,14884347350,33550,33600,33600,33550,963
20230825,104500,14851991300,33600,33550,33600,33500,1275
20230825,104400,14809235650,33500,33500,33550,33500,3073
20230825,104300,14706288650,33550,33500,33550,33500,603
20230825,104200,14686088000,33500,33450,33550,33450,1579
20230825,104100,14633180000,33500,33450,33500,33450,498
20230825,104000,14616517450,33450,33500,33500,33450,1266
20230825,103900,14574157350,33500,33450,33500,33450,69
20230825,103800,14571849250,33500,33500,33550,33450,1040
20230825,103700,14537014800,33550,33500,33550,33500,272
20230825,103600,14527899100,33500,33500,33550,33500,288
20230825,103500,14518249750,33500,33550,33550,33500,1016
20230825,103400,14484179500,33550,33550,33600,33550,162
20230825,103300,14478742200,33550,33600,33600,33550,1958
20230825,103200,14413047350,33600,33600,33600,33500,3893
20230825,103100,14282374300,33650,33650,33650,33600,130
20230825,103000,14278001050,33650,33600,33650,33600,1247
20230825,102900,14236060100,33550,33650,33650,33500,2924
20230825,102800,14137925050,33650,33600,33650,33600,519
20230825,102700,14120485750,33550,33550,33600,33450,10271
20230825,102600,13776393400,33550,33550,33600,33550,749
20230825,102500,13751263100,33550,33550,33600,33550,388
20230825,102400,13738243100,33550,33550,33600,33500,2179
20230825,102300,13665134050,33550,33550,33600,33550,467
20230825,102200,13649458750,33600,33550,33650,33500,5393
20230825,102100,13468404700,33550,33500,33550,33500,298
20230825,102000,13458420650,33500,33550,33550,33500,571
20230825,101900,13439275000,33500,33500,33550,33500,1349
20230825,101800,13394080150,33500,33500,33550,33450,2364
20230825,101700,13314883050,33550,33550,33550,33500,338
20230825,101600,13303557150,33500,33600,33600,33500,1052
20230825,101500,13268267650,33600,33550,33600,33550,668
20230825,101400,13245847500,33600,33550,33600,33550,951
20230825,101300,13213934750,33600,33600,33650,33550,1233
20230825,101200,13172542200,33600,33600,33650,33500,2021
20230825,101100,13104679200,33600,33550,33600,33550,2154
20230825,101000,13032308050,33550,33600,33600,33550,792
20230825,100900,13005734950,33600,33600,33650,33600,1766
20230825,100800,12946382700,33550,33600,33600,33550,1527
20230825,100700,12895086750,33600,33450,33600,33450,2614
20230825,100600,12807462350,33450,33450,33450,33400,2028
20230825,100500,12739642400,33450,33450,33500,33400,1516
20230825,100400,12688952550,33500,33450,33500,33450,494
20230825,100300,12672425250,33450,33500,33500,33350,1301
20230825,100200,12628881000,33550,33550,33600,33350,6757
20230825,100100,12402910950,33600,33400,33600,33350,13925
20230825,100000,11936654300,33400,33400,33400,33350,2564
20230825,095900,11851062250,33350,33300,33400,33300,1858
20230825,095800,11789149900,33350,33350,33350,33300,1773
20230825,095700,11730037250,33350,33300,33400,33300,1562
20230825,095600,11677966250,33350,33250,33350,33250,1736
20230825,095500,11620125550,33250,33250,33250,33200,10980
20230825,095400,11255338950,33250,33350,33350,33200,41145
20230825,095300,9887261350,33350,33350,33400,33300,8567
20230825,095200,9601475600,33350,33400,33450,33350,6194
20230825,095100,9394674300,33400,33400,33450,33400,1774
20230825,095000,9335378600,33400,33400,33450,33350,3161
20230825,094900,9229831800,33350,33350,33400,33350,1853
20230825,094800,9168021200,33350,33450,33450,33350,6986
20230825,094700,8934701700,33450,33450,33450,33400,4720
20230825,094600,8776987800,33450,33450,33500,33400,5487
20230825,094500,8593504400,33450,33450,33500,33400,10470
20230825,094400,8243437150,33450,33550,33600,33450,28713
20230825,094300,7281307300,33600,33600,33650,33550,4571
20230825,094200,7127783850,33600,33650,33650,33600,2132
20230825,094100,7056090300,33600,33600,33650,33550,3207
20230825,094000,6948329650,33550,33600,33600,33550,2135
20230825,093900,6876684750,33600,33600,33650,33550,3216
20230825,093800,6768642400,33600,33600,33650,33550,7273
20230825,093700,6524130200,33600,33650,33650,33600,12078
20230825,093600,6118285600,33600,33750,33750,33600,17898
20230825,093500,5515819400,33750,33700,33750,33700,2531
20230825,093400,5430474100,33700,33750,33750,33700,1005
20230825,093300,5396585950,33750,33750,33800,33700,1662
20230825,093200,5340491900,33750,33850,33850,33700,6986
20230825,093100,5104718300,33800,33750,33850,33750,3193
20230825,093000,4996733300,33700,33800,33800,33700,2992
20230825,092900,4895757200,33800,33750,33800,33700,3765
20230825,092800,4768722450,33750,33700,33750,33650,5252
20230825,092700,4591715250,33700,33850,33850,33650,16123
20230825,092600,4047881500,33800,33850,33850,33800,634
20230825,092500,4026445500,33850,33800,33850,33800,493
20230825,092400,4009778500,33850,33850,33850,33800,3636
20230825,092300,3886876700,33850,33850,33850,33750,5553
20230825,092200,3699214900,33800,33800,33850,33800,484
20230825,092100,3682841650,33850,33900,33950,33800,7929
20230825,092000,3414324400,33950,33850,34000,33850,5549
20230825,091900,3226029150,33850,33900,33900,33850,1522
20230825,091800,3174499100,33850,33850,33900,33850,1541
20230825,091700,3122328800,33900,33900,33900,33850,2327
20230825,091600,3043457500,33950,33950,33950,33900,1021
20230825,091500,3008815600,33950,34000,34050,33950,1907
20230825,091400,2944000000,34000,33950,34100,33950,3543
20230825,091300,2823473150,33950,33950,34000,33900,2734
20230825,091200,2730648800,34000,33900,34000,33850,2790
20230825,091100,2635959250,33900,33900,33950,33850,3668
20230825,091000,2511690250,33900,33850,33900,33800,3197
20230825,090900,2403412400,33850,33800,33850,33800,3701
20230825,090800,2278150350,33800,33750,33800,33700,5194
20230825,090700,2102824050,33700,33750,33800,33700,3442
20230825,090600,1986666150,33750,33800,33800,33700,5806
20230825,090500,1790680000,33800,33800,33800,33750,1955
20230825,090400,1724628950,33750,33600,33800,33600,5409
20230825,090300,1542344700,33650,33850,33850,33600,15002
20230825,090200,1036477050,33850,33850,33900,33750,4853
20230825,090100,872377800,33750,33950,33950,33600,15866
20230825,090000,336515050,33950,34000,34050,33950,9690