KissMeData/005290/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184200,14183018550,34500,34500,34500,34500,8934
20230906,184100,14183018550,34500,34500,34500,34500,0
20230906,184000,14183018550,34500,34500,34500,34500,0
20230906,183900,14183018550,34500,34500,34500,34500,0
20230906,183800,14183018550,34500,34500,34500,34500,0
20230906,183700,14183018550,34500,34500,34500,34500,0
20230906,183600,14183018550,34500,34500,34500,34500,0
20230906,183500,14183018550,34500,34500,34500,34500,0
20230906,183400,14183018550,34500,34500,34500,34500,0
20230906,183300,14183018550,34500,34500,34500,34500,0
20230906,183200,14183018550,34500,34500,34500,34500,0
20230906,183100,14183018550,34500,34500,34500,34500,0
20230906,183000,14183018550,34500,34500,34500,34500,0
20230906,182900,14183018550,34500,34500,34500,34500,0
20230906,182800,14183018550,34500,34500,34500,34500,0
20230906,182700,14183018550,34500,34500,34500,34500,0
20230906,182600,14183018550,34500,34500,34500,34500,0
20230906,182500,14183018550,34500,34500,34500,34500,0
20230906,182400,14183018550,34500,34500,34500,34500,0
20230906,182300,14183018550,34500,34500,34500,34500,0
20230906,182200,14183018550,34500,34500,34500,34500,0
20230906,182100,14183018550,34500,34500,34500,34500,0
20230906,182000,14183018550,34500,34500,34500,34500,0
20230906,181900,14183018550,34500,34500,34500,34500,0
20230906,181800,14183018550,34500,34500,34500,34500,0
20230906,181700,14183018550,34500,34500,34500,34500,0
20230906,181600,14183018550,34500,34500,34500,34500,0
20230906,181500,14183018550,34500,34500,34500,34500,0
20230906,181400,14183018550,34500,34500,34500,34500,0
20230906,181300,14183018550,34500,34500,34500,34500,0
20230906,181200,14183018550,34500,34500,34500,34500,8934
20230906,181100,14183018550,34500,34500,34500,34500,0
20230906,181000,14183018550,34500,34500,34500,34500,0
20230906,180900,14183018550,34500,34500,34500,34500,0
20230906,180800,14183018550,34500,34500,34500,34500,0
20230906,180700,14183018550,34500,34500,34500,34500,0
20230906,180600,14183018550,34500,34500,34500,34500,0
20230906,180500,14183018550,34500,34500,34500,34500,0
20230906,180400,14183018550,34500,34500,34500,34500,0
20230906,180300,14183018550,34500,34500,34500,34500,0
20230906,180200,14183018550,34500,34500,34500,34500,0
20230906,180100,14183018550,34500,34500,34500,34500,0
20230906,180000,14183018550,34500,34500,34500,34500,0
20230906,175900,14183018550,34500,34500,34500,34500,0
20230906,175800,14183018550,34500,34500,34500,34500,0
20230906,175700,14183018550,34500,34500,34500,34500,0
20230906,175600,14183018550,34500,34500,34500,34500,0
20230906,175500,14183018550,34500,34500,34500,34500,0
20230906,175400,14183018550,34500,34500,34500,34500,0
20230906,175300,14183018550,34500,34500,34500,34500,0
20230906,175200,14183018550,34500,34500,34500,34500,0
20230906,175100,14183018550,34500,34500,34500,34500,0
20230906,175000,14183018550,34500,34500,34500,34500,0
20230906,174900,14183018550,34500,34500,34500,34500,0
20230906,174800,14183018550,34500,34500,34500,34500,0
20230906,174700,14183018550,34500,34500,34500,34500,0
20230906,174600,14183018550,34500,34500,34500,34500,0
20230906,174500,14183018550,34500,34500,34500,34500,0
20230906,174400,14183018550,34500,34500,34500,34500,0
20230906,174300,14183018550,34500,34500,34500,34500,0
20230906,174200,14183018550,34500,34500,34500,34500,8934
20230906,174100,14183018550,34500,34500,34500,34500,0
20230906,174000,14183018550,34500,34500,34500,34500,0
20230906,173900,14183018550,34500,34500,34500,34500,0
20230906,173800,14183018550,34500,34500,34500,34500,0
20230906,173700,14183018550,34500,34500,34500,34500,0
20230906,173600,14183018550,34500,34500,34500,34500,0
20230906,173500,14183018550,34500,34500,34500,34500,0
20230906,173400,14183018550,34500,34500,34500,34500,0
20230906,173300,14183018550,34500,34500,34500,34500,0
20230906,173200,14183018550,34500,34500,34500,34500,0
20230906,173100,14183018550,34500,34500,34500,34500,0
20230906,173000,14183018550,34500,34500,34500,34500,0
20230906,172900,14183018550,34500,34500,34500,34500,0
20230906,172800,14183018550,34500,34500,34500,34500,0
20230906,172700,14183018550,34500,34500,34500,34500,0
20230906,172600,14183018550,34500,34500,34500,34500,0
20230906,172500,14183018550,34500,34500,34500,34500,0
20230906,172400,14183018550,34500,34500,34500,34500,0
20230906,172300,14183018550,34500,34500,34500,34500,0
20230906,172200,14183018550,34500,34500,34500,34500,0
20230906,172100,14183018550,34500,34500,34500,34500,0
20230906,172000,14183018550,34500,34500,34500,34500,0
20230906,171900,14183018550,34500,34500,34500,34500,0
20230906,171800,14183018550,34500,34500,34500,34500,0
20230906,171700,14183018550,34500,34500,34500,34500,0
20230906,171600,14183018550,34500,34500,34500,34500,0
20230906,171500,14183018550,34500,34500,34500,34500,0
20230906,171400,14183018550,34500,34500,34500,34500,0
20230906,171300,14183018550,34500,34500,34500,34500,0
20230906,171200,14183018550,34500,34500,34500,34500,8934
20230906,171100,14183018550,34500,34500,34500,34500,0
20230906,171000,14183018550,34500,34500,34500,34500,0
20230906,170900,14183018550,34500,34500,34500,34500,0
20230906,170800,14183018550,34500,34500,34500,34500,0
20230906,170700,14183018550,34500,34500,34500,34500,0
20230906,170600,14183018550,34500,34500,34500,34500,0
20230906,170500,14183018550,34500,34500,34500,34500,0
20230906,170400,14183018550,34500,34500,34500,34500,0
20230906,170300,14183018550,34500,34500,34500,34500,0
20230906,170200,14183018550,34500,34500,34500,34500,0
20230906,170100,14183018550,34500,34500,34500,34500,0
20230906,170000,14183018550,34500,34500,34500,34500,0
20230906,165900,14183018550,34500,34500,34500,34500,0
20230906,165800,14183018550,34500,34500,34500,34500,0
20230906,165700,14183018550,34500,34500,34500,34500,0
20230906,165600,14183018550,34500,34500,34500,34500,0
20230906,165500,14183018550,34500,34500,34500,34500,0
20230906,165400,14183018550,34500,34500,34500,34500,0
20230906,165300,14183018550,34500,34500,34500,34500,0
20230906,165200,14183018550,34500,34500,34500,34500,0
20230906,165100,14183018550,34500,34500,34500,34500,0
20230906,165000,14183018550,34500,34500,34500,34500,0
20230906,164900,14183018550,34500,34500,34500,34500,0
20230906,164800,14183018550,34500,34500,34500,34500,0
20230906,164700,14183018550,34500,34500,34500,34500,0
20230906,164600,14183018550,34500,34500,34500,34500,0
20230906,164500,14183018550,34500,34500,34500,34500,0
20230906,164400,14183018550,34500,34500,34500,34500,0
20230906,164300,14183018550,34500,34500,34500,34500,0
20230906,164200,14183018550,34500,34500,34500,34500,8934
20230906,164100,14183018550,34500,34500,34500,34500,0
20230906,164000,14183018550,34500,34500,34500,34500,0
20230906,163900,14183018550,34500,34500,34500,34500,0
20230906,163800,14183018550,34500,34500,34500,34500,0
20230906,163700,14183018550,34500,34500,34500,34500,0
20230906,163600,14183018550,34500,34500,34500,34500,0
20230906,163500,14183018550,34500,34500,34500,34500,0
20230906,163400,14183018550,34500,34500,34500,34500,0
20230906,163300,14183018550,34500,34500,34500,34500,0
20230906,163200,14183018550,34500,34500,34500,34500,0
20230906,163100,14183018550,34500,34500,34500,34500,0
20230906,163000,14183018550,34500,34500,34500,34500,0
20230906,162900,14183018550,34500,34500,34500,34500,0
20230906,162800,14183018550,34500,34500,34500,34500,0
20230906,162700,14183018550,34500,34500,34500,34500,0
20230906,162600,14183018550,34500,34500,34500,34500,0
20230906,162500,14183018550,34500,34500,34500,34500,0
20230906,162400,14183018550,34500,34500,34500,34500,0
20230906,162300,14183018550,34500,34500,34500,34500,0
20230906,162200,14183018550,34500,34500,34500,34500,0
20230906,162100,14183018550,34500,34500,34500,34500,0
20230906,162000,14183018550,34500,34500,34500,34500,0
20230906,161900,14183018550,34500,34500,34500,34500,0
20230906,161800,14183018550,34500,34500,34500,34500,0
20230906,161700,14183018550,34500,34500,34500,34500,0
20230906,161600,14183018550,34500,34500,34500,34500,0
20230906,161500,14183018550,34500,34500,34500,34500,0
20230906,161400,14183018550,34500,34500,34500,34500,0
20230906,161300,14183018550,34500,34500,34500,34500,0
20230906,161200,14183018550,34500,34500,34500,34500,8934
20230906,161100,14183018550,34500,34500,34500,34500,0
20230906,161000,14183018550,34500,34500,34500,34500,0
20230906,160900,14183018550,34500,34500,34500,34500,0
20230906,160800,14183018550,34500,34500,34500,34500,0
20230906,160700,14183018550,34500,34500,34500,34500,0
20230906,160600,14183018550,34500,34500,34500,34500,0
20230906,160500,14183018550,34500,34500,34500,34500,0
20230906,160400,14183018550,34500,34500,34500,34500,0
20230906,160300,14183018550,34500,34500,34500,34500,0
20230906,160200,14183018550,34500,34500,34500,34500,0
20230906,160100,14183018550,34500,34500,34500,34500,0
20230906,160000,14183018550,34500,34500,34500,34500,0
20230906,155900,14183018550,34500,34500,34500,34500,0
20230906,155800,14183018550,34500,34500,34500,34500,0
20230906,155700,14183018550,34500,34500,34500,34500,0
20230906,155600,14183018550,34500,34500,34500,34500,0
20230906,155500,14183018550,34500,34500,34500,34500,0
20230906,155400,14183018550,34500,34500,34500,34500,0
20230906,155300,14183018550,34500,34500,34500,34500,0
20230906,155200,14183018550,34500,34500,34500,34500,0
20230906,155100,14183018550,34500,34500,34500,34500,0
20230906,155000,14183018550,34500,34500,34500,34500,0
20230906,154900,14183018550,34500,34500,34500,34500,0
20230906,154800,14183018550,34500,34500,34500,34500,0
20230906,154700,14183018550,34500,34500,34500,34500,0
20230906,154600,14183018550,34500,34500,34500,34500,0
20230906,154500,14183018550,34500,34500,34500,34500,0
20230906,154400,14183018550,34500,34500,34500,34500,0
20230906,154300,14183018550,34500,34500,34500,34500,0
20230906,154200,14183018550,34500,34500,34500,34500,8934
20230906,154100,14183018550,34500,34500,34500,34500,0
20230906,154000,14183018550,34500,34500,34500,34500,0
20230906,153900,14183018550,34500,34500,34500,34500,0
20230906,153800,14183018550,34500,34500,34500,34500,0
20230906,153700,14183018550,34500,34500,34500,34500,0
20230906,153600,14183018550,34500,34500,34500,34500,0
20230906,153500,14183018550,34500,34500,34500,34500,0
20230906,153400,14183018550,34500,34500,34500,34500,0
20230906,153300,14183018550,34500,34500,34500,34500,0
20230906,153200,14183018550,34500,34500,34500,34500,0
20230906,153100,14183018550,34500,34500,34500,34500,0
20230906,153000,14183018550,34500,34500,34500,34500,8934
20230906,152900,13874795550,34500,34500,34500,34500,0
20230906,152800,13874795550,34500,34500,34500,34500,0
20230906,152700,13874795550,34500,34500,34500,34500,0
20230906,152600,13874795550,34500,34500,34500,34500,0
20230906,152500,13874795550,34500,34500,34500,34500,0
20230906,152400,13874795550,34500,34500,34500,34500,0
20230906,152300,13874795550,34500,34500,34500,34500,0
20230906,152200,13874795550,34500,34500,34500,34500,0
20230906,152100,13874795550,34500,34500,34500,34500,0
20230906,152000,13874795550,34500,34500,34500,34500,0
20230906,151900,13874795550,34500,34450,34550,34450,800
20230906,151800,13847200850,34500,34550,34550,34450,846
20230906,151700,13818031600,34550,34450,34550,34450,289
20230906,151600,13808059350,34500,34500,34550,34500,463
20230906,151500,13792083700,34500,34450,34500,34450,402
20230906,151400,13778221900,34450,34500,34500,34450,3107
20230906,151300,13671179750,34500,34500,34500,34450,446
20230906,151200,13655793400,34500,34500,34500,34450,325
20230906,151100,13644581000,34500,34500,34500,34450,139
20230906,151000,13639785650,34450,34450,34550,34450,1289
20230906,150900,13595341100,34450,34500,34550,34450,1045
20230906,150800,13559283650,34500,34500,34550,34450,2586
20230906,150700,13470042200,34450,34450,34500,34400,788
20230906,150600,13442894000,34500,34450,34500,34400,1760
20230906,150500,13382254600,34450,34450,34500,34450,318
20230906,150400,13371298550,34450,34500,34500,34450,209
20230906,150300,13364096500,34500,34400,34500,34400,2479
20230906,150200,13278809500,34400,34550,34600,34350,22468
20230906,150100,12505562650,34550,34500,34550,34450,5434
20230906,150000,12318083150,34450,34500,34500,34400,4138
20230906,145900,12175593400,34500,34450,34500,34450,3664
20230906,145800,12049344100,34450,34500,34600,34450,7090
20230906,145700,11804619500,34500,34500,34550,34500,7744
20230906,145600,11537410200,34500,34500,34550,34500,775
20230906,145500,11510668350,34500,34550,34550,34500,509
20230906,145400,11493104050,34550,34550,34600,34550,2800
20230906,145300,11396352150,34550,34550,34600,34550,979
20230906,145200,11362523600,34600,34600,34600,34550,1503
20230906,145100,11310561150,34550,34550,34600,34550,660
20230906,145000,11287747200,34600,34650,34650,34550,2953
20230906,144900,11185615900,34650,34650,34650,34600,1692
20230906,144800,11127017150,34600,34600,34650,34600,1077
20230906,144700,11089716300,34600,34650,34650,34600,363
20230906,144600,11077144800,34600,34600,34700,34600,1347
20230906,144500,11030483850,34650,34650,34650,34600,367
20230906,144400,11017781300,34650,34650,34650,34600,196
20230906,144300,11010998900,34600,34650,34650,34600,346
20230906,144200,10999023400,34600,34650,34650,34600,382
20230906,144100,10985799300,34650,34600,34650,34600,1424
20230906,144000,10936474200,34650,34650,34650,34600,861
20230906,143900,10906676000,34650,34700,34700,34650,1917
20230906,143800,10840250000,34650,34650,34700,34650,91
20230906,143700,10837095500,34700,34700,34700,34650,128
20230906,143600,10832657800,34650,34700,34700,34650,254
20230906,143500,10823854500,34650,34700,34700,34650,1156
20230906,143400,10783794400,34650,34700,34700,34650,238
20230906,143300,10775541750,34700,34650,34700,34650,251
20230906,143200,10766838000,34700,34600,34700,34600,1484
20230906,143100,10715445950,34600,34650,34650,34600,66
20230906,143000,10713161700,34650,34600,34650,34600,350
20230906,142900,10701040150,34600,34650,34650,34600,487
20230906,142800,10684187950,34600,34600,34650,34600,649
20230906,142700,10661726500,34600,34600,34650,34600,122
20230906,142600,10657502850,34650,34650,34650,34600,1556
20230906,142500,10603660600,34600,34650,34700,34600,715
20230906,142400,10578887050,34650,34650,34700,34650,206
20230906,142300,10571743200,34700,34650,34700,34650,507
20230906,142200,10554173250,34700,34700,34700,34650,286
20230906,142100,10544260150,34700,34550,34700,34550,3004
20230906,142000,10440183000,34550,34600,34600,34550,343
20230906,141900,10428318250,34600,34550,34600,34550,1081
20230906,141800,10390934150,34600,34600,34600,34550,2620
20230906,141700,10300360900,34550,34650,34650,34550,7158
20230906,141600,10052704800,34650,34650,34650,34600,477
20230906,141500,10036183700,34650,34650,34650,34600,740
20230906,141400,10010576300,34650,34650,34650,34600,2705
20230906,141300,9916887250,34650,34650,34700,34650,2394
20230906,141200,9833932450,34650,34700,34700,34650,194
20230906,141100,9827207450,34650,34650,34700,34650,456
20230906,141000,9811397400,34700,34700,34700,34650,137
20230906,140900,9806648900,34700,34700,34700,34650,412
20230906,140800,9792360400,34650,34650,34700,34650,627
20230906,140700,9770633100,34650,34750,34800,34650,2863
20230906,140600,9671286700,34750,34700,34800,34700,1001
20230906,140500,9636505900,34750,34700,34750,34700,297
20230906,140400,9626193500,34700,34750,34750,34700,322
20230906,140300,9615009450,34750,34700,34750,34700,174
20230906,140200,9608963900,34750,34750,34750,34700,503
20230906,140100,9591491600,34750,34700,34750,34700,859
20230906,140000,9561678950,34700,34700,34750,34700,182
20230906,135900,9555360750,34700,34700,34750,34700,257
20230906,135800,9546434550,34700,34750,34750,34700,99
20230906,135700,9542998350,34750,34750,34750,34700,168
20230906,135600,9537164450,34750,34750,34750,34700,273
20230906,135500,9527684950,34700,34750,34750,34700,390
20230906,135400,9514151000,34750,34750,34750,34700,1178
20230906,135300,9473273700,34700,34700,34750,34700,513
20230906,135200,9455467550,34700,34750,34750,34700,390
20230906,135100,9441928250,34700,34750,34750,34700,160
20230906,135000,9436371300,34700,34750,34750,34700,314
20230906,134900,9425465050,34700,34750,34750,34700,847
20230906,134800,9396066150,34750,34750,34750,34700,177
20230906,134700,9389919150,34750,34750,34750,34700,195
20230906,134600,9383147700,34750,34750,34750,34700,1629
20230906,134500,9326610000,34750,34700,34750,34700,948
20230906,134400,9293688250,34700,34750,34800,34700,717
20230906,134300,9268792950,34750,34750,34800,34750,1196
20230906,134200,9227230050,34750,34800,34800,34750,295
20230906,134100,9216974750,34800,34750,34800,34750,137
20230906,134000,9212209200,34750,34800,34800,34750,137
20230906,133900,9207443000,34800,34800,34800,34750,495
20230906,133800,9190237700,34800,34800,34800,34750,1295
20230906,133700,9145172950,34800,34800,34800,34750,120
20230906,133600,9140999150,34800,34800,34850,34750,722
20230906,133500,9115875450,34850,34850,34850,34800,1319
20230906,133400,9069971000,34800,34800,34850,34800,392
20230906,133300,9056318450,34800,34800,34850,34750,350
20230906,133200,9044140900,34750,34850,34850,34750,349
20230906,133100,9031993100,34800,34800,34800,34750,72
20230906,133000,9029488450,34750,34750,34800,34750,311
20230906,132900,9018666600,34750,34750,34800,34750,187
20230906,132800,9012166400,34750,34750,34800,34750,215
20230906,132700,9004686150,34750,34800,34800,34750,375
20230906,132600,8991638200,34800,34750,34800,34750,266
20230906,132500,8982389500,34750,34800,34800,34750,543
20230906,132400,8963516750,34800,34750,34800,34750,130
20230906,132300,8958994550,34800,34800,34800,34750,489
20230906,132200,8941979250,34800,34750,34800,34750,489
20230906,132100,8924977050,34800,34800,34800,34750,806
20230906,132000,8896929150,34850,34850,34850,34800,67
20230906,131900,8894596750,34850,34800,34850,34800,118
20230906,131800,8890486350,34750,34850,34850,34750,174
20230906,131700,8884431500,34800,34800,34850,34750,211
20230906,131600,8877089300,34800,34800,34800,34750,159
20230906,131500,8871558250,34850,34800,34850,34800,1073
20230906,131400,8834177950,34750,34800,34800,34750,156
20230906,131300,8828753350,34800,34800,34800,34750,252
20230906,131200,8819985100,34800,34800,34800,34750,238
20230906,131100,8811708950,34800,34750,34800,34750,246
20230906,131000,8803156400,34750,34800,34800,34750,129
20230906,130900,8798669400,34800,34800,34800,34750,660
20230906,130800,8775703000,34800,34800,34800,34750,279
20230906,130700,8766003650,34750,34750,34800,34750,211
20230906,130600,8758670050,34750,34800,34800,34750,55
20230906,130500,8756758350,34800,34800,34800,34750,740
20230906,130400,8731038750,34800,34750,34850,34750,603
20230906,130300,8710068350,34800,34850,34900,34750,1181
20230906,130200,8668956550,34900,34800,34900,34800,522
20230906,130100,8650766300,34800,34800,34850,34800,767
20230906,130000,8624038150,34850,34800,34850,34800,323
20230906,125900,8612783350,34800,34800,34850,34800,1524
20230906,125800,8559745700,34800,34800,34800,34750,275
20230906,125700,8550186450,34750,34800,34800,34750,376
20230906,125600,8537102650,34750,34750,34800,34750,144
20230906,125500,8532098000,34800,34800,34800,34750,526
20230906,125400,8513808700,34750,34800,34800,34750,92
20230906,125300,8510609650,34750,34750,34800,34750,983
20230906,125200,8476450100,34800,34750,34800,34750,263
20230906,125100,8467309800,34750,34750,34800,34750,123
20230906,125000,8463033100,34750,34800,34800,34750,108
20230906,124900,8459276600,34750,34750,34800,34700,107
20230906,124800,8455558800,34750,34800,34800,34750,259
20230906,124700,8446552350,34800,34700,34800,34700,715
20230906,124600,8421737600,34700,34750,34750,34700,638
20230906,124500,8399578700,34750,34800,34800,34700,1932
20230906,124400,8332502100,34800,34750,34800,34750,72
20230906,124300,8329999900,34750,34700,34750,34700,669
20230906,124200,8306753900,34700,34800,34800,34700,876
20230906,124100,8276312600,34800,34800,34800,34750,272
20230906,124000,8266854700,34800,34800,34800,34750,1051
20230906,123900,8230304900,34800,34800,34800,34750,210
20230906,123800,8223006350,34800,34750,34800,34750,221
20230906,123700,8215320450,34750,34800,34800,34750,231
20230906,123600,8207289000,34750,34800,34800,34750,564
20230906,123500,8187682950,34800,34750,34800,34750,188
20230906,123400,8181147700,34750,34800,34800,34750,232
20230906,123300,8173075050,34750,34800,34800,34750,229
20230906,123200,8165108650,34750,34750,34800,34700,2177
20230906,123100,8089526100,34800,34700,34800,34700,2334
20230906,123000,8008417500,34700,34750,34750,34700,200
20230906,122900,8001467900,34700,34700,34750,34700,572
20230906,122800,7981618750,34700,34750,34750,34700,628
20230906,122700,7959823600,34750,34700,34750,34700,955
20230906,122600,7926679200,34750,34750,34800,34700,4227
20230906,122500,7779784350,34750,34800,34800,34750,1247
20230906,122400,7736424900,34800,34800,34800,34750,524
20230906,122300,7718190750,34750,34750,34800,34750,175
20230906,122200,7712109400,34750,34800,34800,34750,77
20230906,122100,7709431700,34750,34800,34800,34750,1375
20230906,122000,7661621950,34800,34800,34800,34750,110
20230906,121900,7657796600,34800,34800,34800,34750,271
20230906,121800,7648373000,34750,34800,34800,34750,1175
20230906,121700,7607538500,34800,34800,34800,34750,222
20230906,121600,7599816350,34800,34800,34800,34750,166
20230906,121500,7594042150,34800,34800,34800,34750,1612
20230906,121400,7537959800,34750,34850,34850,34750,1356
20230906,121300,7490775350,34800,34800,34850,34800,381
20230906,121200,7477516250,34800,34850,34850,34800,1868
20230906,121100,7412505450,34800,34800,34850,34800,2681
20230906,121000,7319202800,34850,34800,34850,34800,512
20230906,120900,7301373850,34800,34800,34850,34800,89
20230906,120800,7298276050,34850,34800,34850,34800,631
20230906,120700,7276292150,34800,34850,34850,34800,2527
20230906,120600,7188232950,34850,34900,34900,34850,2247
20230906,120500,7109923350,34850,34900,34900,34850,489
20230906,120400,7092858600,34900,34850,34900,34850,1466
20230906,120300,7041703750,34850,34900,34900,34850,60
20230906,120200,7039611600,34900,34850,34900,34850,290
20230906,120100,7029503850,34900,34900,34950,34850,962
20230906,120000,6995948150,34900,34900,34950,34850,2279
20230906,115900,6916405950,34900,34950,34950,34900,984
20230906,115800,6882063250,34950,34950,34950,34900,396
20230906,115700,6868237400,34950,34950,34950,34900,2802
20230906,115600,6770443450,34950,34900,34950,34900,405
20230906,115500,6756308650,34900,34950,34950,34900,1111
20230906,115400,6717532800,34950,35000,35000,34900,6181
20230906,115300,6501505150,35000,35000,35000,34950,30
20230906,115200,6500456150,35000,35000,35000,34950,185
20230906,115100,6493988900,35000,35000,35000,34950,454
20230906,115000,6478106450,34950,35050,35050,34950,1239
20230906,114900,6434743100,35050,35000,35050,35000,56
20230906,114800,6432782500,35000,35000,35050,35000,785
20230906,114700,6405275950,35050,35050,35050,35000,1177
20230906,114600,6364079600,35050,35050,35050,35000,104
20230906,114500,6360434800,35000,35050,35050,35000,305
20230906,114400,6349749100,35050,35050,35050,35000,274
20230906,114300,6340153250,35050,35050,35050,35000,246
20230906,114200,6331540850,35050,35050,35050,35000,81
20230906,114100,6328704100,35050,35050,35050,35000,460
20230906,114000,6312595500,35000,35000,35050,35000,760
20230906,113900,6285995300,35000,35050,35050,35000,556
20230906,113800,6266534600,35050,35000,35050,35000,177
20230906,113700,6260334000,35050,35000,35050,35000,351
20230906,113600,6248045300,35000,35050,35050,35000,302
20230906,113500,6237462050,35000,35050,35050,35000,1846
20230906,113400,6172768200,35000,35000,35050,35000,231
20230906,113300,6164680100,35000,35000,35050,35000,88
20230906,113200,6161599650,35050,35050,35050,35000,239
20230906,113100,6153224750,35050,35050,35050,35000,298
20230906,113000,6142786550,35050,35000,35050,35000,544
20230906,112900,6123741600,35000,35050,35050,35000,280
20230906,112800,6113937500,35050,35050,35050,35000,226
20230906,112700,6106020350,35050,35050,35050,35000,957
20230906,112600,6072495600,35050,35000,35050,35000,491
20230906,112500,6055310300,35000,35000,35050,35000,168
20230906,112400,6049427650,35000,35000,35050,35000,117
20230906,112300,6045331050,35000,35050,35050,35000,1949
20230906,112200,5977100950,35000,35000,35050,35000,99
20230906,112100,5973634150,35000,35050,35050,35000,530
20230906,112000,5955073450,35050,35050,35050,35000,301
20230906,111900,5944524500,35050,35050,35050,35000,2040
20230906,111800,5873025550,35050,35100,35100,35050,237
20230906,111700,5864717750,35050,35100,35100,35050,456
20230906,111600,5848726900,35100,35050,35100,35050,165
20230906,111500,5842939800,35050,35100,35100,35050,1247
20230906,111400,5799224150,35100,35050,35100,35050,197
20230906,111300,5792317400,35050,35050,35100,35050,435
20230906,111200,5777049950,35050,35100,35100,35050,142
20230906,111100,5772069350,35100,35050,35100,35050,229
20230906,111000,5764039600,35050,35100,35100,35050,323
20230906,110900,5752713850,35100,35150,35150,35100,431
20230906,110800,5737585200,35100,35100,35150,35050,442
20230906,110700,5722072900,35100,35100,35100,35050,518
20230906,110600,5703897750,35100,35100,35100,35050,345
20230906,110500,5691794300,35050,35100,35100,35050,170
20230906,110400,5685831150,35050,35050,35100,35050,197
20230906,110300,5678923400,35100,35100,35100,35050,544
20230906,110200,5659830450,35100,35150,35150,35050,3018
20230906,110100,5553798650,35200,35250,35250,35200,363
20230906,110000,5541020700,35150,35200,35300,35100,7128
20230906,105900,5290270750,35200,35200,35250,35150,591
20230906,105800,5269456700,35200,35200,35250,35100,847
20230906,105700,5239633100,35250,35300,35300,35100,3064
20230906,105600,5131635600,35250,35250,35300,35150,4721
20230906,105500,4965469150,35200,35200,35250,35200,747
20230906,105400,4939139100,35250,35250,35250,35200,873
20230906,105300,4908382800,35200,35200,35250,35200,442
20230906,105200,4892803650,35200,35250,35300,35200,739
20230906,105100,4866752000,35250,35300,35300,35250,751
20230906,105000,4840257600,35250,35300,35300,35250,716
20230906,104900,4815002300,35250,35250,35300,35200,370
20230906,104800,4801951050,35250,35250,35300,35200,912
20230906,104700,4769797250,35250,35150,35250,35150,2568
20230906,104600,4679381100,35150,35250,35250,35150,1289
20230906,104500,4634044700,35250,35150,35250,35100,468
20230906,104400,4617567850,35150,35150,35200,35100,691
20230906,104300,4593284750,35100,35100,35150,35100,695
20230906,104200,4568859600,35150,35200,35200,35100,1550
20230906,104100,4514361300,35200,35250,35250,35150,1828
20230906,104000,4450070850,35200,35200,35250,35150,873
20230906,103900,4419332950,35200,35200,35200,35150,562
20230906,103800,4399554900,35150,35200,35200,35150,2930
20230906,103700,4296530100,35150,35300,35300,35150,1547
20230906,103600,4242054350,35250,35250,35300,35200,440
20230906,103500,4226540250,35250,35250,35300,35200,815
20230906,103400,4197797100,35300,35250,35300,35200,499
20230906,103300,4180198300,35200,35250,35250,35150,543
20230906,103200,4161065500,35250,35150,35250,35150,481
20230906,103100,4144121400,35150,35200,35200,35150,915
20230906,103000,4111915300,35200,35250,35250,35150,889
20230906,102900,4080615350,35200,35200,35200,35150,481
20230906,102800,4063685700,35150,35200,35200,35150,628
20230906,102700,4041584650,35200,35100,35250,35100,3109
20230906,102600,3932302100,35100,35100,35100,35050,571
20230906,102500,3912263350,35100,35100,35100,35050,1151
20230906,102400,3871868550,35100,35050,35100,35000,489
20230906,102300,3854729600,35050,35100,35150,35000,2391
20230906,102200,3770835950,35100,35050,35100,35050,76
20230906,102100,3768171950,35050,35050,35100,35050,1318
20230906,102000,3721975350,35000,35050,35050,35000,860
20230906,101900,3691871600,35050,35050,35100,35050,1831
20230906,101800,3627693900,35100,35150,35150,35050,561
20230906,101700,3608003900,35100,35100,35150,35100,932
20230906,101600,3575289400,35150,35200,35200,35100,1842
20230906,101500,3510543100,35200,35250,35250,35200,515
20230906,101400,3492414750,35200,35200,35200,35150,567
20230906,101300,3472456950,35150,35250,35250,35150,1656
20230906,101200,3414162850,35250,35250,35300,35250,565
20230906,101100,3394246250,35250,35300,35300,35250,391
20230906,101000,3380456650,35300,35350,35350,35300,585
20230906,100900,3359805550,35350,35300,35350,35300,766
20230906,100800,3332765100,35250,35250,35300,35250,135
20230906,100700,3328005850,35250,35300,35300,35250,563
20230906,100600,3308133150,35300,35300,35350,35300,1257
20230906,100500,3263712400,35300,35300,35350,35300,585
20230906,100400,3243060900,35300,35300,35300,35250,476
20230906,100300,3226261550,35300,35300,35350,35250,419
20230906,100200,3211471350,35300,35200,35300,35200,5908
20230906,100100,3003202550,35200,35250,35250,35200,959
20230906,100000,2969438850,35200,35100,35250,35050,2061
20230906,095900,2896979200,35050,35100,35100,35050,779
20230906,095800,2869637350,35050,35050,35100,35050,1672
20230906,095700,2811019700,35050,35100,35100,35050,115
20230906,095600,2806986850,35100,35100,35100,35050,262
20230906,095500,2797799200,35050,35100,35100,35050,59
20230906,095400,2795729300,35100,35100,35100,35050,551
20230906,095300,2776415700,35050,35050,35100,35050,313
20230906,095200,2765433500,35050,35100,35100,35050,537
20230906,095100,2746606200,35100,35100,35150,35050,2104
20230906,095000,2672775550,35100,35100,35200,35100,261
20230906,094900,2663595150,35200,35150,35200,35100,354
20230906,094800,2651153250,35150,35150,35150,35100,391
20230906,094700,2637421450,35150,35000,35150,35000,713
20230906,094600,2612396400,35000,34950,35000,34950,1168
20230906,094500,2571550600,35000,35000,35000,34950,263
20230906,094400,2562355600,35000,35000,35000,34950,322
20230906,094300,2551087100,34950,35000,35050,34950,1355
20230906,094200,2503674050,35000,35050,35050,35000,2534
20230906,094100,2414971000,35050,35100,35100,35050,633
20230906,094000,2392782850,35100,35050,35100,35050,908
20230906,093900,2360940350,35050,35050,35100,35000,733
20230906,093800,2335236400,35050,35150,35150,35000,2731
20230906,093700,2239430700,35150,35050,35200,35050,2602
20230906,093600,2148052150,35050,35050,35050,35000,386
20230906,093500,2134527900,35050,35100,35150,35000,9177
20230906,093400,1813047800,35100,35100,35150,35100,453
20230906,093300,1797147300,35100,35200,35200,35100,1305
20230906,093200,1751282900,35200,35250,35250,35200,2172
20230906,093100,1674818750,35200,35250,35250,35200,116
20230906,093000,1670732000,35250,35200,35250,35200,638
20230906,092900,1648269450,35200,35150,35200,35150,499
20230906,092800,1630705650,35200,35200,35200,35200,326
20230906,092700,1619230450,35200,35200,35200,35150,261
20230906,092600,1610048850,35150,35200,35200,35150,190
20230906,092500,1603363000,35200,35150,35200,35150,360
20230906,092400,1590708400,35150,35150,35150,35100,1690
20230906,092300,1531373950,35150,35150,35150,35100,556
20230906,092200,1511848550,35150,35100,35150,35100,450
20230906,092100,1496032050,35100,35050,35250,35050,2933
20230906,092000,1393058900,35000,35050,35050,35000,2098
20230906,091900,1319619100,35050,35050,35050,35000,744
20230906,091800,1293566100,35000,35100,35150,35000,5054
20230906,091700,1116441800,35100,35100,35100,35100,352
20230906,091600,1104086600,35100,35100,35100,35050,3621
20230906,091500,976993250,35050,35150,35150,35050,2590
20230906,091400,886067400,35150,35150,35150,35100,1978
20230906,091300,816585650,35150,35150,35150,35100,1024
20230906,091200,780615550,35100,35100,35150,35100,1032
20230906,091100,744364900,35100,35150,35200,35100,1698
20230906,091000,684688150,35150,35200,35200,35100,3808
20230906,090900,550850600,35200,35150,35200,35150,410
20230906,090800,536423250,35150,35100,35150,35100,942
20230906,090700,503319350,35100,35100,35200,35100,971
20230906,090600,469209500,35100,35250,35250,35050,2077
20230906,090500,396287600,35250,35100,35250,35100,944
20230906,090400,363112950,35150,35200,35200,35100,1247
20230906,090300,319293400,35200,35200,35300,35150,583
20230906,090200,298740800,35250,35150,35300,35100,2023
20230906,090100,227616600,35150,35200,35200,35100,1847
20230906,090000,162655050,35150,35400,35400,35150,4123