KissMeData/005290/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184200,14980477400,34950,34950,34950,34950,8855
20230918,184100,14980477400,34950,34950,34950,34950,0
20230918,184000,14980477400,34950,34950,34950,34950,0
20230918,183900,14980477400,34950,34950,34950,34950,0
20230918,183800,14980477400,34950,34950,34950,34950,0
20230918,183700,14980477400,34950,34950,34950,34950,0
20230918,183600,14980477400,34950,34950,34950,34950,0
20230918,183500,14980477400,34950,34950,34950,34950,0
20230918,183400,14980477400,34950,34950,34950,34950,0
20230918,183300,14980477400,34950,34950,34950,34950,0
20230918,183200,14980477400,34950,34950,34950,34950,0
20230918,183100,14980477400,34950,34950,34950,34950,0
20230918,183000,14980477400,34950,34950,34950,34950,0
20230918,182900,14980477400,34950,34950,34950,34950,0
20230918,182800,14980477400,34950,34950,34950,34950,0
20230918,182700,14980477400,34950,34950,34950,34950,0
20230918,182600,14980477400,34950,34950,34950,34950,0
20230918,182500,14980477400,34950,34950,34950,34950,0
20230918,182400,14980477400,34950,34950,34950,34950,0
20230918,182300,14980477400,34950,34950,34950,34950,0
20230918,182200,14980477400,34950,34950,34950,34950,0
20230918,182100,14980477400,34950,34950,34950,34950,0
20230918,182000,14980477400,34950,34950,34950,34950,0
20230918,181900,14980477400,34950,34950,34950,34950,0
20230918,181800,14980477400,34950,34950,34950,34950,0
20230918,181700,14980477400,34950,34950,34950,34950,0
20230918,181600,14980477400,34950,34950,34950,34950,0
20230918,181500,14980477400,34950,34950,34950,34950,0
20230918,181400,14980477400,34950,34950,34950,34950,0
20230918,181300,14980477400,34950,34950,34950,34950,0
20230918,181200,14980477400,34950,34950,34950,34950,8855
20230918,181100,14980477400,34950,34950,34950,34950,0
20230918,181000,14980477400,34950,34950,34950,34950,0
20230918,180900,14980477400,34950,34950,34950,34950,0
20230918,180800,14980477400,34950,34950,34950,34950,0
20230918,180700,14980477400,34950,34950,34950,34950,0
20230918,180600,14980477400,34950,34950,34950,34950,0
20230918,180500,14980477400,34950,34950,34950,34950,0
20230918,180400,14980477400,34950,34950,34950,34950,0
20230918,180300,14980477400,34950,34950,34950,34950,0
20230918,180200,14980477400,34950,34950,34950,34950,0
20230918,180100,14980477400,34950,34950,34950,34950,0
20230918,180000,14980477400,34950,34950,34950,34950,0
20230918,175900,14980477400,34950,34950,34950,34950,0
20230918,175800,14980477400,34950,34950,34950,34950,0
20230918,175700,14980477400,34950,34950,34950,34950,0
20230918,175600,14980477400,34950,34950,34950,34950,0
20230918,175500,14980477400,34950,34950,34950,34950,0
20230918,175400,14980477400,34950,34950,34950,34950,0
20230918,175300,14980477400,34950,34950,34950,34950,0
20230918,175200,14980477400,34950,34950,34950,34950,0
20230918,175100,14980477400,34950,34950,34950,34950,0
20230918,175000,14980477400,34950,34950,34950,34950,0
20230918,174900,14980477400,34950,34950,34950,34950,0
20230918,174800,14980477400,34950,34950,34950,34950,0
20230918,174700,14980477400,34950,34950,34950,34950,0
20230918,174600,14980477400,34950,34950,34950,34950,0
20230918,174500,14980477400,34950,34950,34950,34950,0
20230918,174400,14980477400,34950,34950,34950,34950,0
20230918,174300,14980477400,34950,34950,34950,34950,0
20230918,174200,14980477400,34950,34950,34950,34950,8855
20230918,174100,14980477400,34950,34950,34950,34950,0
20230918,174000,14980477400,34950,34950,34950,34950,0
20230918,173900,14980477400,34950,34950,34950,34950,0
20230918,173800,14980477400,34950,34950,34950,34950,0
20230918,173700,14980477400,34950,34950,34950,34950,0
20230918,173600,14980477400,34950,34950,34950,34950,0
20230918,173500,14980477400,34950,34950,34950,34950,0
20230918,173400,14980477400,34950,34950,34950,34950,0
20230918,173300,14980477400,34950,34950,34950,34950,0
20230918,173200,14980477400,34950,34950,34950,34950,0
20230918,173100,14980477400,34950,34950,34950,34950,0
20230918,173000,14980477400,34950,34950,34950,34950,0
20230918,172900,14980477400,34950,34950,34950,34950,0
20230918,172800,14980477400,34950,34950,34950,34950,0
20230918,172700,14980477400,34950,34950,34950,34950,0
20230918,172600,14980477400,34950,34950,34950,34950,0
20230918,172500,14980477400,34950,34950,34950,34950,0
20230918,172400,14980477400,34950,34950,34950,34950,0
20230918,172300,14980477400,34950,34950,34950,34950,0
20230918,172200,14980477400,34950,34950,34950,34950,0
20230918,172100,14980477400,34950,34950,34950,34950,0
20230918,172000,14980477400,34950,34950,34950,34950,0
20230918,171900,14980477400,34950,34950,34950,34950,0
20230918,171800,14980477400,34950,34950,34950,34950,0
20230918,171700,14980477400,34950,34950,34950,34950,0
20230918,171600,14980477400,34950,34950,34950,34950,0
20230918,171500,14980477400,34950,34950,34950,34950,0
20230918,171400,14980477400,34950,34950,34950,34950,0
20230918,171300,14980477400,34950,34950,34950,34950,0
20230918,171200,14980477400,34950,34950,34950,34950,8855
20230918,171100,14980477400,34950,34950,34950,34950,0
20230918,171000,14980477400,34950,34950,34950,34950,0
20230918,170900,14980477400,34950,34950,34950,34950,0
20230918,170800,14980477400,34950,34950,34950,34950,0
20230918,170700,14980477400,34950,34950,34950,34950,0
20230918,170600,14980477400,34950,34950,34950,34950,0
20230918,170500,14980477400,34950,34950,34950,34950,0
20230918,170400,14980477400,34950,34950,34950,34950,0
20230918,170300,14980477400,34950,34950,34950,34950,0
20230918,170200,14980477400,34950,34950,34950,34950,0
20230918,170100,14980477400,34950,34950,34950,34950,0
20230918,170000,14980477400,34950,34950,34950,34950,0
20230918,165900,14980477400,34950,34950,34950,34950,0
20230918,165800,14980477400,34950,34950,34950,34950,0
20230918,165700,14980477400,34950,34950,34950,34950,0
20230918,165600,14980477400,34950,34950,34950,34950,0
20230918,165500,14980477400,34950,34950,34950,34950,0
20230918,165400,14980477400,34950,34950,34950,34950,0
20230918,165300,14980477400,34950,34950,34950,34950,0
20230918,165200,14980477400,34950,34950,34950,34950,0
20230918,165100,14980477400,34950,34950,34950,34950,0
20230918,165000,14980477400,34950,34950,34950,34950,0
20230918,164900,14980477400,34950,34950,34950,34950,0
20230918,164800,14980477400,34950,34950,34950,34950,0
20230918,164700,14980477400,34950,34950,34950,34950,0
20230918,164600,14980477400,34950,34950,34950,34950,0
20230918,164500,14980477400,34950,34950,34950,34950,0
20230918,164400,14980477400,34950,34950,34950,34950,0
20230918,164300,14980477400,34950,34950,34950,34950,0
20230918,164200,14980477400,34950,34950,34950,34950,8855
20230918,164100,14980477400,34950,34950,34950,34950,0
20230918,164000,14980477400,34950,34950,34950,34950,0
20230918,163900,14980477400,34950,34950,34950,34950,0
20230918,163800,14980477400,34950,34950,34950,34950,0
20230918,163700,14980477400,34950,34950,34950,34950,0
20230918,163600,14980477400,34950,34950,34950,34950,0
20230918,163500,14980477400,34950,34950,34950,34950,0
20230918,163400,14980477400,34950,34950,34950,34950,0
20230918,163300,14980477400,34950,34950,34950,34950,0
20230918,163200,14980477400,34950,34950,34950,34950,0
20230918,163100,14980477400,34950,34950,34950,34950,0
20230918,163000,14980477400,34950,34950,34950,34950,0
20230918,162900,14980477400,34950,34950,34950,34950,0
20230918,162800,14980477400,34950,34950,34950,34950,0
20230918,162700,14980477400,34950,34950,34950,34950,0
20230918,162600,14980477400,34950,34950,34950,34950,0
20230918,162500,14980477400,34950,34950,34950,34950,0
20230918,162400,14980477400,34950,34950,34950,34950,0
20230918,162300,14980477400,34950,34950,34950,34950,0
20230918,162200,14980477400,34950,34950,34950,34950,0
20230918,162100,14980477400,34950,34950,34950,34950,0
20230918,162000,14980477400,34950,34950,34950,34950,0
20230918,161900,14980477400,34950,34950,34950,34950,0
20230918,161800,14980477400,34950,34950,34950,34950,0
20230918,161700,14980477400,34950,34950,34950,34950,0
20230918,161600,14980477400,34950,34950,34950,34950,0
20230918,161500,14980477400,34950,34950,34950,34950,0
20230918,161400,14980477400,34950,34950,34950,34950,0
20230918,161300,14980477400,34950,34950,34950,34950,0
20230918,161200,14980477400,34950,34950,34950,34950,8855
20230918,161100,14980477400,34950,34950,34950,34950,0
20230918,161000,14980477400,34950,34950,34950,34950,0
20230918,160900,14980477400,34950,34950,34950,34950,0
20230918,160800,14980477400,34950,34950,34950,34950,0
20230918,160700,14980477400,34950,34950,34950,34950,0
20230918,160600,14980477400,34950,34950,34950,34950,0
20230918,160500,14980477400,34950,34950,34950,34950,0
20230918,160400,14980477400,34950,34950,34950,34950,0
20230918,160300,14980477400,34950,34950,34950,34950,0
20230918,160200,14980477400,34950,34950,34950,34950,0
20230918,160100,14980477400,34950,34950,34950,34950,0
20230918,160000,14980477400,34950,34950,34950,34950,0
20230918,155900,14980477400,34950,34950,34950,34950,0
20230918,155800,14980477400,34950,34950,34950,34950,0
20230918,155700,14980477400,34950,34950,34950,34950,0
20230918,155600,14980477400,34950,34950,34950,34950,0
20230918,155500,14980477400,34950,34950,34950,34950,0
20230918,155400,14980477400,34950,34950,34950,34950,0
20230918,155300,14980477400,34950,34950,34950,34950,0
20230918,155200,14980477400,34950,34950,34950,34950,0
20230918,155100,14980477400,34950,34950,34950,34950,0
20230918,155000,14980477400,34950,34950,34950,34950,0
20230918,154900,14980477400,34950,34950,34950,34950,0
20230918,154800,14980477400,34950,34950,34950,34950,0
20230918,154700,14980477400,34950,34950,34950,34950,0
20230918,154600,14980477400,34950,34950,34950,34950,0
20230918,154500,14980477400,34950,34950,34950,34950,0
20230918,154400,14980477400,34950,34950,34950,34950,0
20230918,154300,14980477400,34950,34950,34950,34950,0
20230918,154200,14980477400,34950,34950,34950,34950,8855
20230918,154100,14980477400,34950,34950,34950,34950,0
20230918,154000,14980477400,34950,34950,34950,34950,0
20230918,153900,14980477400,34950,34950,34950,34950,0
20230918,153800,14980477400,34950,34950,34950,34950,0
20230918,153700,14980477400,34950,34950,34950,34950,0
20230918,153600,14980477400,34950,34950,34950,34950,0
20230918,153500,14980477400,34950,34950,34950,34950,0
20230918,153400,14980477400,34950,34950,34950,34950,0
20230918,153300,14980477400,34950,34950,34950,34950,0
20230918,153200,14980477400,34950,34950,34950,34950,0
20230918,153100,14980477400,34950,34950,34950,34950,0
20230918,153000,14980477400,34950,34950,34950,34950,8855
20230918,152900,14670995150,34950,34950,34950,34950,0
20230918,152800,14670995150,34950,34950,34950,34950,0
20230918,152700,14670995150,34950,34950,34950,34950,0
20230918,152600,14670995150,34950,34950,34950,34950,0
20230918,152500,14670995150,34950,34950,34950,34950,0
20230918,152400,14670995150,34950,34950,34950,34950,0
20230918,152300,14670995150,34950,34950,34950,34950,0
20230918,152200,14670995150,34950,34950,34950,34950,0
20230918,152100,14670995150,34950,34950,34950,34950,0
20230918,152000,14670995150,34950,34950,34950,34950,0
20230918,151900,14670995150,34950,34900,34950,34900,333
20230918,151800,14659363850,34950,34900,34950,34900,555
20230918,151700,14639979850,34900,34900,34950,34900,1017
20230918,151600,14604466700,34950,34900,34950,34850,3441
20230918,151500,14484372050,34900,34850,34900,34850,1513
20230918,151400,14431634550,34850,34850,34900,34850,536
20230918,151300,14412948750,34900,34850,34900,34850,1109
20230918,151200,14374299700,34900,34900,34900,34850,3266
20230918,151100,14260419500,34900,34950,34950,34900,1938
20230918,151000,14192782250,34950,34900,34950,34900,2431
20230918,150900,14107908500,34900,34950,34950,34900,5347
20230918,150800,13921257050,35000,34950,35000,34950,225
20230918,150700,13913385300,34950,35000,35000,34950,640
20230918,150600,13891011250,35000,35000,35000,34950,626
20230918,150500,13869124750,35050,35000,35050,35000,493
20230918,150400,13851869050,35000,35000,35050,35000,1080
20230918,150300,13814061150,35000,35000,35000,34950,238
20230918,150200,13805738150,34950,35000,35000,34950,655
20230918,150100,13782828750,35000,35000,35000,34950,205
20230918,150000,13775655250,34950,35000,35000,34950,791
20230918,145900,13747977200,35000,35000,35000,34950,439
20230918,145800,13732627700,35000,35000,35000,34950,486
20230918,145700,13715621500,34950,35000,35000,34950,167
20230918,145600,13709784000,35000,35000,35000,34950,224
20230918,145500,13701944550,34950,35000,35050,34950,778
20230918,145400,13674729350,35050,35000,35050,35000,286
20230918,145300,13664708750,35000,35000,35050,34950,1482
20230918,145200,13612835900,35050,35000,35050,35000,978
20230918,145100,13578571200,35000,35050,35050,35000,453
20230918,145000,13562695800,35050,35000,35050,34950,390
20230918,144900,13549046750,35000,35050,35050,34950,801
20230918,144800,13521007600,35000,35000,35050,35000,379
20230918,144700,13507735150,35000,35000,35050,35000,152
20230918,144600,13502411850,35050,35050,35050,35000,187
20230918,144500,13495860600,35050,35000,35050,35000,604
20230918,144400,13474711600,35000,35050,35050,35000,183
20230918,144300,13468305150,35050,35050,35050,35000,1658
20230918,144200,13410229050,35050,35000,35050,34950,909
20230918,144100,13378421550,35000,35000,35000,34950,271
20230918,144000,13368938000,35000,35000,35000,34950,1565
20230918,143900,13314164350,35000,35000,35000,34950,215
20230918,143800,13306649500,35000,35000,35000,34950,507
20230918,143700,13288917850,34950,35000,35000,34950,364
20230918,143600,13276183850,34950,35000,35000,34950,177
20230918,143500,13269992900,35000,34900,35000,34900,1619
20230918,143400,13213417450,34950,34900,34950,34900,468
20230918,143300,13197067600,34950,34950,34950,34900,2184
20230918,143200,13120837300,34900,34950,34950,34900,209
20230918,143100,13113535200,34900,34950,34950,34850,10503
20230918,143000,12747287650,34950,34950,35000,34900,1101
20230918,142900,12708812400,34950,34950,34950,34900,707
20230918,142800,12684105400,34900,35000,35000,34900,2471
20230918,142700,12597740900,34950,34950,35000,34950,394
20230918,142600,12583965300,35000,34950,35000,34950,348
20230918,142500,12571802400,34950,34950,35000,34950,1742
20230918,142400,12510906850,35000,35050,35050,34950,1944
20230918,142300,12442878400,35050,35000,35050,35000,219
20230918,142200,12435203050,35050,35050,35050,35000,303
20230918,142100,12424592850,35050,35050,35050,35000,579
20230918,142000,12404311950,35050,35000,35050,35000,410
20230918,141900,12389945950,35050,35050,35050,35000,539
20230918,141800,12371069900,35050,35100,35100,35000,187
20230918,141700,12364517150,35100,35100,35100,35000,538
20230918,141600,12345656700,35050,35050,35100,35050,293
20230918,141500,12335382650,35050,35050,35100,35000,181
20230918,141400,12329042050,35050,35050,35100,35000,401
20230918,141300,12314979800,35050,35100,35100,35050,92
20230918,141200,12311754850,35050,35000,35100,35000,1141
20230918,141100,12271758450,35050,35100,35100,35000,274
20230918,141000,12262158150,35050,35100,35100,35050,464
20230918,140900,12245886750,35050,35050,35100,35050,307
20230918,140800,12235113500,35050,35050,35100,35050,552
20230918,140700,12215765500,35100,35050,35100,35050,271
20230918,140600,12206256550,35100,35050,35100,35050,685
20230918,140500,12182247200,35000,35000,35050,35000,466
20230918,140400,12165917150,35050,35000,35050,35000,634
20230918,140300,12143712450,35000,35050,35050,35000,305
20230918,140200,12133022450,35050,35050,35050,35050,295
20230918,140100,12122682700,35000,35100,35100,35000,1144
20230918,140000,12082579250,35100,35100,35100,35050,172
20230918,135900,12076545100,35100,35050,35100,35050,305
20230918,135800,12065842300,35100,35100,35100,35050,135
20230918,135700,12061104500,35100,35100,35100,35050,581
20230918,135600,12040733450,35100,35100,35100,35050,412
20230918,135500,12026277800,35050,35050,35100,35050,70
20230918,135400,12023821850,35100,35100,35100,35050,379
20230918,135300,12010531650,35100,35100,35100,35050,356
20230918,135200,11998038750,35100,35050,35100,35050,218
20230918,135100,11990393050,35100,35100,35100,35050,460
20230918,135000,11974260250,35100,35050,35100,35050,517
20230918,134900,11956128750,35100,35100,35100,35050,164
20230918,134800,11950374200,35100,35100,35100,35050,436
20230918,134700,11935073850,35100,35150,35150,35100,412
20230918,134600,11920612350,35150,35100,35150,35100,671
20230918,134500,11897054450,35100,35100,35200,35100,2477
20230918,134400,11810022550,35100,35100,35150,35100,556
20230918,134300,11790495200,35150,35150,35150,35100,435
20230918,134200,11775211600,35150,35150,35150,35100,294
20230918,134100,11764878100,35100,35150,35150,35100,141
20230918,134000,11759925250,35150,35100,35150,35100,430
20230918,133900,11744824000,35100,35150,35150,35100,353
20230918,133800,11732427550,35100,35200,35200,35100,331
20230918,133700,11720789650,35200,35150,35200,35100,661
20230918,133600,11697567450,35150,35200,35200,35100,241
20230918,133500,11689091550,35200,35200,35200,35150,193
20230918,133400,11682303700,35200,35150,35200,35100,485
20230918,133300,11665253400,35150,35200,35200,35150,458
20230918,133200,11649151950,35200,35150,35200,35150,1201
20230918,133100,11606926850,35150,35250,35250,35150,239
20230918,133000,11598510500,35250,35250,35250,35100,1993
20230918,132900,11528381050,35250,35300,35300,35200,3069
20230918,132800,11420170200,35250,35300,35300,35250,164
20230918,132700,11414382850,35250,35250,35300,35250,494
20230918,132600,11396957900,35300,35250,35300,35250,182
20230918,132500,11390535550,35250,35300,35300,35250,688
20230918,132400,11366250700,35250,35250,35300,35250,166
20230918,132300,11360397650,35200,35300,35300,35200,633
20230918,132200,11338072150,35300,35250,35300,35250,412
20230918,132100,11323538200,35300,35300,35300,35250,441
20230918,132000,11307972950,35300,35200,35300,35200,2563
20230918,131900,11217618200,35250,35200,35250,35200,369
20230918,131800,11204617250,35250,35250,35250,35200,170
20230918,131700,11198628200,35250,35250,35250,35200,624
20230918,131600,11176651150,35250,35200,35250,35200,360
20230918,131500,11163976300,35250,35250,35250,35200,245
20230918,131400,11155346150,35250,35200,35250,35150,546
20230918,131300,11136122450,35200,35200,35200,35050,1099
20230918,131200,11097523350,35150,35200,35200,35150,353
20230918,131100,11085100950,35150,35250,35250,35150,143
20230918,131000,11080067650,35250,35250,35250,35200,2513
20230918,130900,10991524800,35200,35200,35250,35200,1247
20230918,130800,10947624900,35250,35200,35250,35200,858
20230918,130700,10917414550,35150,35150,35200,35150,160
20230918,130600,10911787750,35150,35150,35200,35150,592
20230918,130500,10890968700,35200,35200,35200,35200,569
20230918,130400,10870939900,35150,35200,35250,35150,272
20230918,130300,10861355900,35200,35250,35250,35200,477
20230918,130200,10844562900,35250,35200,35250,35150,247
20230918,130100,10835869750,35250,35250,35250,35150,644
20230918,130000,10813182800,35250,35200,35250,35100,310
20230918,125900,10802275250,35200,35150,35250,35150,1317
20230918,125800,10755920150,35200,35200,35200,35150,83
20230918,125700,10752999350,35100,35200,35200,35100,227
20230918,125600,10745029900,35150,35200,35200,35150,396
20230918,125500,10731110400,35200,35200,35200,35150,491
20230918,125400,10713827700,35200,35150,35250,35150,1778
20230918,125300,10651243600,35150,35150,35200,35150,144
20230918,125200,10646181650,35150,35200,35200,35150,390
20230918,125100,10632467150,35150,35150,35200,35150,315
20230918,125000,10621394300,35150,35150,35200,35150,1442
20230918,124900,10570705400,35150,35200,35200,35150,712
20230918,124800,10545677300,35150,35150,35200,34900,6949
20230918,124700,10302380350,35150,35200,35200,35150,266
20230918,124600,10293030100,35150,35250,35250,35150,313
20230918,124500,10282015150,35250,35250,35250,35200,113
20230918,124400,10278035350,35200,35200,35250,35200,817
20230918,124300,10249275100,35200,35150,35200,35150,73
20230918,124200,10246708650,35200,35250,35250,35150,275
20230918,124100,10237031950,35250,35100,35250,35050,3423
20230918,124000,10116807200,35100,35150,35150,35100,681
20230918,123900,10092872900,35150,35150,35200,35100,343
20230918,123800,10080816900,35200,35150,35250,35100,1503
20230918,123700,10027956800,35100,35100,35150,35100,429
20230918,123600,10012898600,35100,35150,35150,35100,211
20230918,123500,10005487850,35150,35150,35200,35100,1895
20230918,123400,9938862200,35150,35150,35150,35100,166
20230918,123300,9933029250,35100,35150,35150,34850,10131
20230918,123200,9578973000,35150,35150,35150,35100,302
20230918,123100,9568369700,35150,35150,35150,35100,83
20230918,123000,9565456000,35150,35200,35200,35150,56
20230918,122900,9563486100,35100,35150,35200,35100,1592
20230918,122800,9507603850,35150,35150,35150,35100,2535
20230918,122700,9418604950,35150,35250,35250,35050,1816
20230918,122600,9354691650,35250,35200,35250,35100,629
20230918,122500,9332542400,35200,35250,35250,35200,305
20230918,122400,9321806150,35250,35150,35300,34900,8607
20230918,122300,9019975800,35150,35250,35250,35150,118
20230918,122200,9015823100,35250,35250,35250,35150,703
20230918,122100,8991088550,35250,35200,35250,35200,50
20230918,122000,8989327650,35200,35200,35250,35200,48
20230918,121900,8987636450,35250,35150,35250,35150,1685
20230918,121800,8928328700,35150,35200,35200,35150,345
20230918,121700,8916196500,35200,35150,35200,35150,78
20230918,121600,8913452700,35200,35150,35200,35100,832
20230918,121500,8884218600,35200,35000,35200,35000,4571
20230918,121400,8723846250,35050,35050,35050,35000,179
20230918,121300,8717580300,35000,35050,35050,35000,149
20230918,121200,8712363800,35000,35000,35050,35000,45
20230918,121100,8710788500,35000,35100,35100,35000,879
20230918,121000,8679992150,35100,35100,35100,35050,141
20230918,120900,8675043800,35050,35100,35100,35050,129
20230918,120800,8670521450,35100,35100,35100,35050,349
20230918,120700,8658288700,35100,35050,35100,35050,22
20230918,120600,8657517350,35100,35100,35100,35050,158
20230918,120500,8651972300,35050,35050,35100,35050,547
20230918,120400,8632799800,35100,35100,35100,35050,28
20230918,120300,8631817750,35100,35050,35100,35050,413
20230918,120200,8617330800,35050,35100,35100,35050,471
20230918,120100,8600821800,35100,35100,35150,34900,3369
20230918,120000,8482793500,35100,35000,35200,34900,6764
20230918,115900,8246372650,34950,35000,35000,34950,432
20230918,115800,8231270050,35000,35000,35000,34950,459
20230918,115700,8215226400,34950,35000,35000,34950,43
20230918,115600,8213723500,35000,35000,35050,34950,352
20230918,115500,8201403050,35000,35000,35050,35000,83
20230918,115400,8198497600,35000,34950,35050,34950,1443
20230918,115300,8147993200,34950,35000,35000,34950,169
20230918,115200,8142080850,35000,34950,35000,34950,95
20230918,115100,8138757900,35000,34950,35000,34950,430
20230918,115000,8123724450,34950,35000,35000,34950,206
20230918,114900,8116521100,35000,35000,35000,34950,846
20230918,114800,8086928150,35000,35000,35000,34950,92
20230918,114700,8083710650,34950,34950,35000,34950,388
20230918,114600,8070148300,35000,34950,35000,34950,485
20230918,114500,8053193350,35000,35000,35000,34950,31
20230918,114400,8052108550,35000,35000,35050,34950,732
20230918,114300,8026491150,35050,35050,35050,35000,38
20230918,114200,8025159600,35050,35050,35050,35000,196
20230918,114100,8018297850,35000,35000,35050,35000,327
20230918,114000,8006852700,35050,35000,35050,35000,187
20230918,113900,8000306400,35000,35050,35050,35000,138
20230918,113800,7995476100,35050,34900,35050,34900,4729
20230918,113700,7830330700,34850,34850,34900,34850,1459
20230918,113600,7779471100,34850,34850,34900,34850,386
20230918,113500,7766014500,34850,34900,34900,34850,2021
20230918,113400,7695567500,34900,34950,35000,34850,8612
20230918,113300,7394904750,35000,34950,35000,34950,2735
20230918,113200,7299315050,34950,35000,35050,34950,7645
20230918,113100,7031773800,35050,35050,35050,35000,339
20230918,113000,7019903300,35000,35050,35050,35000,491
20230918,112900,7002711550,35050,35050,35050,35000,253
20230918,112800,6993849400,35050,35000,35050,35000,409
20230918,112700,6979518300,35050,35050,35050,35000,511
20230918,112600,6961624300,35050,35050,35050,35000,590
20230918,112500,6940947850,35050,35000,35050,35000,108
20230918,112400,6937164100,35000,35000,35050,35000,432
20230918,112300,6922039300,35000,35050,35050,35000,487
20230918,112200,6904977050,35050,35000,35050,35000,87
20230918,112100,6901930550,35000,35000,35050,35000,3461
20230918,112000,6780656800,35000,35000,35050,35000,376
20230918,111900,6767496300,35000,35050,35050,35000,210
20230918,111800,6760139650,35050,35000,35050,35000,1338
20230918,111700,6713250300,35050,35050,35050,35000,558
20230918,111600,6693704400,35000,35000,35050,35000,1864
20230918,111500,6628375550,35050,35100,35100,35000,4893
20230918,111400,6456852800,35050,35100,35150,35050,666
20230918,111300,6433470600,35100,35150,35150,35100,1099
20230918,111200,6394855700,35100,35100,35150,35100,891
20230918,111100,6363577750,35150,35150,35150,35100,81
20230918,111000,6360732500,35150,35150,35150,35100,511
20230918,110900,6342789900,35150,35150,35150,35100,229
20230918,110800,6334751250,35100,35200,35200,35100,550
20230918,110700,6315421400,35200,35150,35200,35150,72
20230918,110600,6312888800,35200,35200,35200,35150,321
20230918,110500,6301603350,35150,35200,35200,35150,19
20230918,110400,6300935150,35200,35200,35200,35150,290
20230918,110300,6290731750,35150,35150,35200,35150,624
20230918,110200,6268796500,35150,35150,35200,35150,1631
20230918,110100,6211466750,35100,35050,35150,35050,353
20230918,110000,6199075950,35100,35050,35100,35050,564
20230918,105900,6179293700,35050,35100,35100,35050,309
20230918,105800,6168456700,35100,35150,35150,35050,2565
20230918,105700,6078522800,35150,35100,35150,35050,1612
20230918,105600,6021944550,35150,35100,35150,35100,407
20230918,105500,6007655100,35100,35100,35150,35100,168
20230918,105400,6001757150,35100,35200,35200,35100,1963
20230918,105300,5932777450,35200,35200,35200,35150,264
20230918,105200,5923496500,35200,35250,35250,35150,1002
20230918,105100,5888232700,35250,35150,35250,35150,130
20230918,105000,5883657200,35150,35150,35150,35100,153
20230918,104900,5878282450,35100,35250,35250,35100,877
20230918,104800,5847439700,35250,35200,35250,35200,706
20230918,104700,5822567150,35200,35200,35200,35150,159
20230918,104600,5816970800,35200,35150,35200,35100,2111
20230918,104500,5742779250,35100,35150,35150,35100,788
20230918,104400,5715120050,35100,35150,35150,35100,121
20230918,104300,5710871300,35150,35100,35150,35100,387
20230918,104200,5697280250,35100,35100,35100,35050,739
20230918,104100,5671345750,35100,35100,35100,35050,260
20230918,104000,5662220250,35050,35100,35150,35050,446
20230918,103900,5646568450,35050,35150,35150,35050,333
20230918,103800,5634887300,35100,35100,35100,35050,284
20230918,103700,5624919400,35100,35100,35100,35050,632
20230918,103600,5602745900,35100,35100,35150,35050,803
20230918,103500,5574575350,35100,35150,35150,35100,621
20230918,103400,5552777500,35100,35150,35150,35100,1702
20230918,103300,5493036200,35150,35150,35150,35100,696
20230918,103200,5468606300,35150,35150,35150,35100,3087
20230918,103100,5360102350,35200,35200,35200,35150,201
20230918,103000,5353034600,35200,35250,35250,35200,530
20230918,102900,5334376400,35250,35200,35250,35200,154
20230918,102800,5328954600,35150,35200,35200,35150,580
20230918,102700,5308541050,35200,35200,35200,35150,690
20230918,102600,5284258500,35150,35100,35200,35100,1409
20230918,102500,5234760100,35150,35150,35150,35150,449
20230918,102400,5218977750,35150,35150,35150,35100,1133
20230918,102300,5179163200,35150,35200,35200,35150,349
20230918,102200,5166894450,35150,35200,35200,35150,1641
20230918,102100,5109205550,35200,35200,35200,35150,301
20230918,102000,5098617500,35200,35200,35250,35150,2151
20230918,101900,5022901750,35250,35200,35250,35200,358
20230918,101800,5010299750,35200,35300,35300,35200,743
20230918,101700,4984124750,35300,35250,35300,35250,165
20230918,101600,4978308000,35250,35300,35300,35250,2509
20230918,101500,4889793650,35300,35300,35350,35250,2060
20230918,101400,4817091350,35350,35350,35350,35300,47
20230918,101300,4815431800,35350,35450,35450,35350,4099
20230918,101200,4670450350,35400,35450,35500,35400,126
20230918,101100,4665983900,35450,35400,35450,35400,473
20230918,101000,4649221250,35400,35450,35450,35400,291
20230918,100900,4638905400,35450,35450,35450,35400,63
20230918,100800,4636672650,35450,35500,35500,35400,215
20230918,100700,4629055800,35500,35450,35500,35400,564
20230918,100600,4609071500,35450,35450,35450,35400,387
20230918,100500,4595352550,35500,35450,35500,35450,415
20230918,100400,4580636950,35450,35450,35450,35400,245
20230918,100300,4571952200,35450,35400,35500,35400,1191
20230918,100200,4529728900,35450,35450,35450,35400,378
20230918,100100,4516335950,35450,35450,35450,35400,174
20230918,100000,4510172000,35450,35450,35450,35400,36
20230918,095900,4508896300,35400,35400,35400,35350,717
20230918,095800,4483516750,35400,35350,35400,35350,145
20230918,095700,4478387500,35350,35400,35400,35300,2776
20230918,095600,4380349350,35350,35400,35400,35350,187
20230918,095500,4373731400,35400,35400,35400,35350,287
20230918,095400,4363576200,35400,35400,35400,35350,92
20230918,095300,4360323450,35350,35450,35450,35350,934
20230918,095200,4327286350,35450,35450,35450,35400,1299
20230918,095100,4281254000,35450,35400,35450,35350,250
20230918,095000,4272402800,35400,35450,35450,35400,375
20230918,094900,4259126450,35400,35450,35500,35400,2169
20230918,094800,4182216500,35500,35500,35500,35450,1388
20230918,094700,4132949100,35550,35550,35550,35500,2056
20230918,094600,4059863550,35550,35400,35550,35350,4573
20230918,094500,3897720050,35350,35350,35400,35350,155
20230918,094400,3892236250,35350,35400,35400,35350,325
20230918,094300,3880734500,35400,35350,35400,35350,435
20230918,094200,3865356700,35350,35250,35400,35200,2799
20230918,094100,3766599550,35250,35250,35250,35150,2539
20230918,094000,3677239000,35200,35250,35250,35200,1839
20230918,093900,3612505050,35200,35300,35300,35200,1062
20230918,093800,3575079900,35300,35250,35300,35250,480
20230918,093700,3558136300,35300,35350,35350,35300,370
20230918,093600,3545075050,35250,35300,35350,35250,1286
20230918,093500,3499691850,35250,35350,35350,35250,993
20230918,093400,3464634750,35300,35400,35400,35300,657
20230918,093300,3441414750,35400,35350,35400,35300,442
20230918,093200,3425785650,35350,35450,35450,35350,722
20230918,093100,3400245750,35450,35400,35500,35350,1876
20230918,093000,3333745400,35400,35450,35500,35400,2366
20230918,092900,3249818650,35400,35400,35400,35350,445
20230918,092800,3234071400,35400,35450,35450,35350,1164
20230918,092700,3192858650,35400,35400,35450,35400,1875
20230918,092600,3126421450,35450,35350,35450,35250,4252
20230918,092500,2975954850,35350,35350,35400,35300,880
20230918,092400,2944863500,35350,35400,35400,35350,332
20230918,092300,2933120150,35400,35350,35400,35250,1120
20230918,092200,2893541800,35350,35300,35350,35300,710
20230918,092100,2868468500,35300,35100,35300,35050,2516
20230918,092000,2780071250,35100,35150,35150,35100,1261
20230918,091900,2735808300,35150,35150,35150,35100,709
20230918,091800,2710891950,35150,35200,35200,35150,294
20230918,091700,2700557150,35150,35200,35200,35150,1387
20230918,091600,2651773800,35150,35150,35200,35150,1198
20230918,091500,2609644200,35200,35250,35250,35150,2817
20230918,091400,2510442700,35300,35350,35400,35250,6580
20230918,091300,2277916900,35400,35350,35400,35350,1144
20230918,091200,2237437750,35350,35350,35350,35300,1800
20230918,091100,2173817400,35350,35150,35350,35150,3100
20230918,091000,2064459400,35150,35150,35150,35100,520
20230918,090900,2046181500,35100,35100,35150,35100,1842
20230918,090800,1981453400,35100,35100,35150,35050,3826
20230918,090700,1847140650,35150,35250,35250,35100,1915
20230918,090600,1779768750,35250,35100,35250,35050,5440
20230918,090500,1588597900,35100,35050,35100,35000,1206
20230918,090400,1546316800,35050,35100,35100,35000,6229
20230918,090300,1328091550,35050,35100,35150,35000,4529
20230918,090200,1169225000,35150,35250,35250,35050,3692
20230918,090100,1039406300,35250,35050,35450,35000,8407
20230918,090000,742751400,35000,35100,35150,34950,21186