KissMeData/005420/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,184200,7524908800,39250,39250,39250,39250,6314
20230921,184100,7524908800,39250,39250,39250,39250,0
20230921,184000,7524908800,39250,39250,39250,39250,0
20230921,183900,7524908800,39250,39250,39250,39250,0
20230921,183800,7524908800,39250,39250,39250,39250,0
20230921,183700,7524908800,39250,39250,39250,39250,0
20230921,183600,7524908800,39250,39250,39250,39250,0
20230921,183500,7524908800,39250,39250,39250,39250,0
20230921,183400,7524908800,39250,39250,39250,39250,0
20230921,183300,7524908800,39250,39250,39250,39250,0
20230921,183200,7524908800,39250,39250,39250,39250,0
20230921,183100,7524908800,39250,39250,39250,39250,0
20230921,183000,7524908800,39250,39250,39250,39250,0
20230921,182900,7524908800,39250,39250,39250,39250,0
20230921,182800,7524908800,39250,39250,39250,39250,0
20230921,182700,7524908800,39250,39250,39250,39250,0
20230921,182600,7524908800,39250,39250,39250,39250,0
20230921,182500,7524908800,39250,39250,39250,39250,0
20230921,182400,7524908800,39250,39250,39250,39250,0
20230921,182300,7524908800,39250,39250,39250,39250,0
20230921,182200,7524908800,39250,39250,39250,39250,0
20230921,182100,7524908800,39250,39250,39250,39250,0
20230921,182000,7524908800,39250,39250,39250,39250,0
20230921,181900,7524908800,39250,39250,39250,39250,0
20230921,181800,7524908800,39250,39250,39250,39250,0
20230921,181700,7524908800,39250,39250,39250,39250,0
20230921,181600,7524908800,39250,39250,39250,39250,0
20230921,181500,7524908800,39250,39250,39250,39250,0
20230921,181400,7524908800,39250,39250,39250,39250,0
20230921,181300,7524908800,39250,39250,39250,39250,0
20230921,181200,7524908800,39250,39250,39250,39250,6314
20230921,181100,7524908800,39250,39250,39250,39250,0
20230921,181000,7524908800,39250,39250,39250,39250,0
20230921,180900,7524908800,39250,39250,39250,39250,0
20230921,180800,7524908800,39250,39250,39250,39250,0
20230921,180700,7524908800,39250,39250,39250,39250,0
20230921,180600,7524908800,39250,39250,39250,39250,0
20230921,180500,7524908800,39250,39250,39250,39250,0
20230921,180400,7524908800,39250,39250,39250,39250,0
20230921,180300,7524908800,39250,39250,39250,39250,0
20230921,180200,7524908800,39250,39250,39250,39250,0
20230921,180100,7524908800,39250,39250,39250,39250,0
20230921,180000,7524908800,39250,39250,39250,39250,0
20230921,175900,7524908800,39250,39250,39250,39250,0
20230921,175800,7524908800,39250,39250,39250,39250,0
20230921,175700,7524908800,39250,39250,39250,39250,0
20230921,175600,7524908800,39250,39250,39250,39250,0
20230921,175500,7524908800,39250,39250,39250,39250,0
20230921,175400,7524908800,39250,39250,39250,39250,0
20230921,175300,7524908800,39250,39250,39250,39250,0
20230921,175200,7524908800,39250,39250,39250,39250,0
20230921,175100,7524908800,39250,39250,39250,39250,0
20230921,175000,7524908800,39250,39250,39250,39250,0
20230921,174900,7524908800,39250,39250,39250,39250,0
20230921,174800,7524908800,39250,39250,39250,39250,0
20230921,174700,7524908800,39250,39250,39250,39250,0
20230921,174600,7524908800,39250,39250,39250,39250,0
20230921,174500,7524908800,39250,39250,39250,39250,0
20230921,174400,7524908800,39250,39250,39250,39250,0
20230921,174300,7524908800,39250,39250,39250,39250,0
20230921,174200,7524908800,39250,39250,39250,39250,6314
20230921,174100,7524908800,39250,39250,39250,39250,0
20230921,174000,7524908800,39250,39250,39250,39250,0
20230921,173900,7524908800,39250,39250,39250,39250,0
20230921,173800,7524908800,39250,39250,39250,39250,0
20230921,173700,7524908800,39250,39250,39250,39250,0
20230921,173600,7524908800,39250,39250,39250,39250,0
20230921,173500,7524908800,39250,39250,39250,39250,0
20230921,173400,7524908800,39250,39250,39250,39250,0
20230921,173300,7524908800,39250,39250,39250,39250,0
20230921,173200,7524908800,39250,39250,39250,39250,0
20230921,173100,7524908800,39250,39250,39250,39250,0
20230921,173000,7524908800,39250,39250,39250,39250,0
20230921,172900,7524908800,39250,39250,39250,39250,0
20230921,172800,7524908800,39250,39250,39250,39250,0
20230921,172700,7524908800,39250,39250,39250,39250,0
20230921,172600,7524908800,39250,39250,39250,39250,0
20230921,172500,7524908800,39250,39250,39250,39250,0
20230921,172400,7524908800,39250,39250,39250,39250,0
20230921,172300,7524908800,39250,39250,39250,39250,0
20230921,172200,7524908800,39250,39250,39250,39250,0
20230921,172100,7524908800,39250,39250,39250,39250,0
20230921,172000,7524908800,39250,39250,39250,39250,0
20230921,171900,7524908800,39250,39250,39250,39250,0
20230921,171800,7524908800,39250,39250,39250,39250,0
20230921,171700,7524908800,39250,39250,39250,39250,0
20230921,171600,7524908800,39250,39250,39250,39250,0
20230921,171500,7524908800,39250,39250,39250,39250,0
20230921,171400,7524908800,39250,39250,39250,39250,0
20230921,171300,7524908800,39250,39250,39250,39250,0
20230921,171200,7524908800,39250,39250,39250,39250,6314
20230921,171100,7524908800,39250,39250,39250,39250,0
20230921,171000,7524908800,39250,39250,39250,39250,0
20230921,170900,7524908800,39250,39250,39250,39250,0
20230921,170800,7524908800,39250,39250,39250,39250,0
20230921,170700,7524908800,39250,39250,39250,39250,0
20230921,170600,7524908800,39250,39250,39250,39250,0
20230921,170500,7524908800,39250,39250,39250,39250,0
20230921,170400,7524908800,39250,39250,39250,39250,0
20230921,170300,7524908800,39250,39250,39250,39250,0
20230921,170200,7524908800,39250,39250,39250,39250,0
20230921,170100,7524908800,39250,39250,39250,39250,0
20230921,170000,7524908800,39250,39250,39250,39250,0
20230921,165900,7524908800,39250,39250,39250,39250,0
20230921,165800,7524908800,39250,39250,39250,39250,0
20230921,165700,7524908800,39250,39250,39250,39250,0
20230921,165600,7524908800,39250,39250,39250,39250,0
20230921,165500,7524908800,39250,39250,39250,39250,0
20230921,165400,7524908800,39250,39250,39250,39250,0
20230921,165300,7524908800,39250,39250,39250,39250,0
20230921,165200,7524908800,39250,39250,39250,39250,0
20230921,165100,7524908800,39250,39250,39250,39250,0
20230921,165000,7524908800,39250,39250,39250,39250,0
20230921,164900,7524908800,39250,39250,39250,39250,0
20230921,164800,7524908800,39250,39250,39250,39250,0
20230921,164700,7524908800,39250,39250,39250,39250,0
20230921,164600,7524908800,39250,39250,39250,39250,0
20230921,164500,7524908800,39250,39250,39250,39250,0
20230921,164400,7524908800,39250,39250,39250,39250,0
20230921,164300,7524908800,39250,39250,39250,39250,0
20230921,164200,7524908800,39250,39250,39250,39250,6314
20230921,164100,7524908800,39250,39250,39250,39250,0
20230921,164000,7524908800,39250,39250,39250,39250,0
20230921,163900,7524908800,39250,39250,39250,39250,0
20230921,163800,7524908800,39250,39250,39250,39250,0
20230921,163700,7524908800,39250,39250,39250,39250,0
20230921,163600,7524908800,39250,39250,39250,39250,0
20230921,163500,7524908800,39250,39250,39250,39250,0
20230921,163400,7524908800,39250,39250,39250,39250,0
20230921,163300,7524908800,39250,39250,39250,39250,0
20230921,163200,7524908800,39250,39250,39250,39250,0
20230921,163100,7524908800,39250,39250,39250,39250,0
20230921,163000,7524908800,39250,39250,39250,39250,0
20230921,162900,7524908800,39250,39250,39250,39250,0
20230921,162800,7524908800,39250,39250,39250,39250,0
20230921,162700,7524908800,39250,39250,39250,39250,0
20230921,162600,7524908800,39250,39250,39250,39250,0
20230921,162500,7524908800,39250,39250,39250,39250,0
20230921,162400,7524908800,39250,39250,39250,39250,0
20230921,162300,7524908800,39250,39250,39250,39250,0
20230921,162200,7524908800,39250,39250,39250,39250,0
20230921,162100,7524908800,39250,39250,39250,39250,0
20230921,162000,7524908800,39250,39250,39250,39250,0
20230921,161900,7524908800,39250,39250,39250,39250,0
20230921,161800,7524908800,39250,39250,39250,39250,0
20230921,161700,7524908800,39250,39250,39250,39250,0
20230921,161600,7524908800,39250,39250,39250,39250,0
20230921,161500,7524908800,39250,39250,39250,39250,0
20230921,161400,7524908800,39250,39250,39250,39250,0
20230921,161300,7524908800,39250,39250,39250,39250,0
20230921,161200,7524908800,39250,39250,39250,39250,6314
20230921,161100,7524908800,39250,39250,39250,39250,0
20230921,161000,7524908800,39250,39250,39250,39250,0
20230921,160900,7524908800,39250,39250,39250,39250,0
20230921,160800,7524908800,39250,39250,39250,39250,0
20230921,160700,7524908800,39250,39250,39250,39250,0
20230921,160600,7524908800,39250,39250,39250,39250,0
20230921,160500,7524908800,39250,39250,39250,39250,0
20230921,160400,7524908800,39250,39250,39250,39250,0
20230921,160300,7524908800,39250,39250,39250,39250,0
20230921,160200,7524908800,39250,39250,39250,39250,0
20230921,160100,7524908800,39250,39250,39250,39250,0
20230921,160000,7524908800,39250,39250,39250,39250,0
20230921,155900,7524908800,39250,39250,39250,39250,0
20230921,155800,7524908800,39250,39250,39250,39250,0
20230921,155700,7524908800,39250,39250,39250,39250,0
20230921,155600,7524908800,39250,39250,39250,39250,0
20230921,155500,7524908800,39250,39250,39250,39250,0
20230921,155400,7524908800,39250,39250,39250,39250,0
20230921,155300,7524908800,39250,39250,39250,39250,0
20230921,155200,7524908800,39250,39250,39250,39250,0
20230921,155100,7524908800,39250,39250,39250,39250,0
20230921,155000,7524908800,39250,39250,39250,39250,0
20230921,154900,7524908800,39250,39250,39250,39250,0
20230921,154800,7524908800,39250,39250,39250,39250,0
20230921,154700,7524908800,39250,39250,39250,39250,0
20230921,154600,7524908800,39250,39250,39250,39250,0
20230921,154500,7524908800,39250,39250,39250,39250,0
20230921,154400,7524908800,39250,39250,39250,39250,0
20230921,154300,7524908800,39250,39250,39250,39250,0
20230921,154200,7524908800,39250,39250,39250,39250,6314
20230921,154100,7524908800,39250,39250,39250,39250,0
20230921,154000,7524908800,39250,39250,39250,39250,0
20230921,153900,7524908800,39250,39250,39250,39250,0
20230921,153800,7524908800,39250,39250,39250,39250,0
20230921,153700,7524908800,39250,39250,39250,39250,0
20230921,153600,7524908800,39250,39250,39250,39250,0
20230921,153500,7524908800,39250,39250,39250,39250,0
20230921,153400,7524908800,39250,39250,39250,39250,0
20230921,153300,7524908800,39250,39250,39250,39250,0
20230921,153200,7524908800,39250,39250,39250,39250,0
20230921,153100,7524908800,39250,39250,39250,39250,0
20230921,153000,7524908800,39250,39250,39250,39250,6314
20230921,152900,7277084300,39450,39450,39450,39450,0
20230921,152800,7277084300,39450,39450,39450,39450,0
20230921,152700,7277084300,39450,39450,39450,39450,0
20230921,152600,7277084300,39450,39450,39450,39450,0
20230921,152500,7277084300,39450,39450,39450,39450,0
20230921,152400,7277084300,39450,39450,39450,39450,0
20230921,152300,7277084300,39450,39450,39450,39450,0
20230921,152200,7277084300,39450,39450,39450,39450,0
20230921,152100,7277084300,39450,39450,39450,39450,0
20230921,152000,7277084300,39450,39450,39450,39450,0
20230921,151900,7277084300,39450,39400,39450,39350,598
20230921,151800,7253528800,39350,39300,39350,39300,315
20230921,151700,7241135400,39350,39300,39350,39300,244
20230921,151600,7231534850,39350,39350,39350,39300,800
20230921,151500,7200077700,39300,39350,39350,39300,457
20230921,151400,7182113050,39350,39350,39350,39300,828
20230921,151300,7149556750,39350,39350,39350,39300,211
20230921,151200,7141257100,39350,39350,39350,39300,756
20230921,151100,7111530050,39300,39300,39350,39300,906
20230921,151000,7075914050,39300,39350,39350,39300,820
20230921,150900,7043682650,39350,39350,39350,39300,125
20230921,150800,7038768900,39350,39350,39350,39300,259
20230921,150700,7028584050,39350,39300,39350,39300,202
20230921,150600,7020635750,39300,39300,39350,39300,161
20230921,150500,7014306400,39350,39300,39350,39300,945
20230921,150400,6977156700,39300,39300,39350,39300,580
20230921,150300,6954358450,39300,39350,39350,39300,645
20230921,150200,6929009150,39300,39350,39350,39300,210
20230921,150100,6920756000,39350,39300,39350,39300,462
20230921,150000,6902596300,39350,39350,39350,39300,98
20230921,145900,6898740250,39300,39350,39350,39300,454
20230921,145800,6880898000,39300,39350,39350,39300,162
20230921,145700,6874527500,39350,39350,39350,39350,35
20230921,145600,6873150250,39350,39350,39350,39350,379
20230921,145500,6858236600,39400,39350,39400,39350,127
20230921,145400,6853239000,39350,39400,39400,39350,223
20230921,145300,6844462450,39350,39350,39350,39350,265
20230921,145200,6834034700,39400,39400,39400,39400,85
20230921,145100,6830685700,39400,39400,39400,39350,147
20230921,145000,6824894000,39400,39400,39400,39400,232
20230921,144900,6815753200,39400,39450,39450,39400,698
20230921,144800,6788250650,39450,39400,39450,39400,196
20230921,144700,6780526350,39400,39450,39450,39400,461
20230921,144600,6762341000,39450,39450,39450,39400,236
20230921,144500,6753031300,39450,39450,39450,39400,70
20230921,144400,6750269850,39450,39400,39450,39400,17
20230921,144300,6749599950,39400,39400,39450,39400,72
20230921,144200,6746762550,39450,39450,39450,39450,47
20230921,144100,6744908400,39450,39450,39450,39400,178
20230921,144000,6737893000,39450,39450,39450,39450,15
20230921,143900,6737301250,39450,39450,39450,39400,40
20230921,143800,6735723300,39400,39400,39400,39400,36
20230921,143700,6734304900,39450,39400,39450,39400,137
20230921,143600,6728905700,39350,39350,39350,39300,1025
20230921,143500,6688584350,39350,39350,39350,39300,31
20230921,143400,6687364750,39350,39300,39350,39300,103
20230921,143300,6683316750,39300,39300,39350,39300,290
20230921,143200,6671918750,39300,39350,39350,39300,51
20230921,143100,6669913300,39350,39400,39400,39350,179
20230921,143000,6662869150,39350,39400,39400,39350,121
20230921,142900,6658106500,39400,39350,39400,39350,390
20230921,142800,6642747450,39350,39350,39350,39300,11
20230921,142700,6642315050,39350,39400,39450,39350,643
20230921,142600,6616993850,39450,39450,39500,39450,342
20230921,142500,6603501800,39450,39450,39450,39450,81
20230921,142400,6600306350,39450,39450,39450,39450,138
20230921,142300,6594862250,39250,39500,39500,39250,235
20230921,142200,6585628750,39500,39550,39550,39200,3166
20230921,142100,6461192950,39550,39550,39550,39550,44
20230921,142000,6459452750,39550,39550,39550,39550,55
20230921,141900,6457277500,39550,39550,39550,39550,120
20230921,141800,6452531500,39550,39550,39600,39550,54
20230921,141700,6450394750,39550,39550,39550,39550,32
20230921,141600,6449129150,39500,39500,39550,39500,179
20230921,141500,6442057800,39500,39500,39500,39450,510
20230921,141400,6421913500,39500,39600,39600,39500,655
20230921,141300,6396002050,39650,39650,39650,39650,49
20230921,141200,6394059200,39650,39600,39650,39600,161
20230921,141100,6387682450,39600,39600,39650,39550,347
20230921,141000,6373940700,39600,39600,39600,39600,221
20230921,140900,6365189100,39600,39600,39700,39600,56
20230921,140800,6362970200,39600,39600,39600,39550,491
20230921,140700,6343528150,39550,39550,39550,39550,220
20230921,140600,6334827150,39550,39400,39550,39400,175
20230921,140500,6327913400,39400,39500,39500,39300,1007
20230921,140400,6288281250,39500,39450,39500,39450,244
20230921,140300,6278646950,39450,39500,39500,39450,68
20230921,140200,6275963100,39500,39400,39500,39400,265
20230921,140100,6265510900,39400,39400,39400,39350,300
20230921,140000,6253694950,39400,39400,39400,39350,159
20230921,135900,6247431850,39400,39400,39400,39400,107
20230921,135800,6243216050,39350,39350,39350,39350,91
20230921,135700,6239635200,39350,39300,39400,39300,291
20230921,135600,6228176300,39300,39350,39350,39250,1163
20230921,135500,6182494650,39300,39350,39350,39300,286
20230921,135400,6171253850,39350,39400,39400,39350,371
20230921,135300,6156652800,39400,39400,39400,39400,102
20230921,135200,6152634000,39400,39400,39400,39350,84
20230921,135100,6149328150,39400,39350,39400,39300,181
20230921,135000,6142206350,39350,39350,39350,39300,125
20230921,134900,6137291150,39350,39400,39400,39350,485
20230921,134800,6118192250,39450,39450,39450,39400,164
20230921,134700,6111723000,39450,39550,39550,39450,1469
20230921,134600,6053700800,39550,39550,39550,39550,277
20230921,134500,6042745450,39550,39550,39550,39500,115
20230921,134400,6038200600,39550,39500,39550,39500,453
20230921,134300,6020296950,39550,39500,39550,39500,264
20230921,134200,6009861400,39550,39550,39550,39550,65
20230921,134100,6007290650,39550,39500,39550,39500,802
20230921,134000,5975591550,39500,39500,39500,39450,21
20230921,133900,5974762300,39450,39450,39500,39400,272
20230921,133800,5964032700,39450,39500,39500,39450,26
20230921,133700,5963006150,39500,39450,39500,39450,116
20230921,133600,5958428300,39500,39400,39500,39400,206
20230921,133500,5950305650,39400,39350,39400,39350,2
20230921,133400,5950226900,39400,39400,39450,39400,49
20230921,133300,5948296250,39450,39400,39450,39400,244
20230921,133200,5938682600,39400,39400,39400,39350,105
20230921,133100,5934550700,39350,39350,39400,39350,256
20230921,133000,5924477000,39300,39300,39300,39250,680
20230921,132900,5897757250,39300,39400,39400,39300,262
20230921,132800,5887452300,39400,39350,39400,39350,202
20230921,132700,5879502450,39350,39300,39350,39250,1073
20230921,132600,5837358850,39250,39300,39350,39250,182
20230921,132500,5830206450,39300,39300,39350,39300,231
20230921,132400,5821127850,39300,39250,39300,39200,242
20230921,132300,5811628300,39200,39250,39250,39200,336
20230921,132200,5798452600,39250,39200,39250,39200,405
20230921,132100,5782558850,39200,39250,39250,39200,285
20230921,132000,5771377300,39200,39250,39250,39200,153
20230921,131900,5765379150,39250,39250,39250,39200,145
20230921,131800,5759693650,39250,39250,39250,39200,606
20230921,131700,5735926850,39200,39200,39250,39200,98
20230921,131600,5732085200,39200,39250,39250,39200,137
20230921,131500,5726710450,39250,39150,39250,39150,216
20230921,131400,5718244950,39200,39200,39200,39150,257
20230921,131300,5708173800,39200,39250,39250,39200,1097
20230921,131200,5665170300,39250,39200,39250,39200,333
20230921,131100,5652104850,39250,39250,39250,39200,645
20230921,131000,5626810100,39250,39200,39250,39200,700
20230921,130900,5599366900,39200,39150,39200,39150,77
20230921,130800,5596350850,39150,39150,39200,39100,1044
20230921,130700,5555490000,39150,39150,39150,39150,43
20230921,130600,5553806550,39150,39100,39150,39100,835
20230921,130500,5521126450,39100,39150,39150,39100,392
20230921,130400,5505780600,39200,39250,39300,39150,1356
20230921,130300,5452594800,39250,39350,39350,39250,905
20230921,130200,5417053900,39300,39350,39350,39300,2991
20230921,130100,5299441200,39350,39400,39400,39350,383
20230921,130000,5284363600,39400,39400,39400,39350,174
20230921,125900,5277514200,39400,39350,39400,39350,83
20230921,125800,5274248000,39350,39350,39400,39350,356
20230921,125700,5260233000,39400,39400,39400,39350,202
20230921,125600,5252278050,39400,39400,39400,39350,205
20230921,125500,5244201550,39400,39400,39450,39400,853
20230921,125400,5210591400,39400,39450,39450,39400,198
20230921,125300,5202787500,39400,39400,39400,39400,124
20230921,125200,5197901900,39400,39400,39400,39400,111
20230921,125100,5193528500,39400,39400,39450,39400,349
20230921,125000,5179775400,39400,39450,39450,39400,223
20230921,124900,5170982450,39450,39500,39500,39450,158
20230921,124800,5164749000,39500,39500,39500,39450,152
20230921,124700,5158750650,39450,39450,39450,39450,136
20230921,124600,5153385450,39450,39500,39500,39450,172
20230921,124500,5146596100,39500,39450,39500,39450,82
20230921,124400,5143359300,39500,39450,39500,39450,56
20230921,124300,5141149550,39450,39450,39550,39450,277
20230921,124200,5130211500,39450,39400,39500,39400,691
20230921,124100,5102937450,39400,39400,39450,39350,1353
20230921,124000,5049629250,39400,39400,39400,39400,1232
20230921,123900,5001088450,39400,39450,39450,39400,301
20230921,123800,4989217150,39450,39450,39450,39400,127
20230921,123700,4984209500,39400,39450,39450,39400,303
20230921,123600,4972264700,39500,39500,39500,39450,307
20230921,123500,4960153250,39450,39500,39500,39450,314
20230921,123400,4947765200,39450,39450,39450,39450,149
20230921,123300,4941887150,39500,39450,39500,39450,428
20230921,123200,4925002350,39450,39500,39500,39450,27
20230921,123100,4923935900,39450,39450,39450,39450,81
20230921,123000,4920740450,39450,39450,39500,39450,70
20230921,122900,4917976650,39450,39450,39450,39450,1485
20230921,122800,4859393400,39500,39500,39500,39450,458
20230921,122700,4841313250,39450,39500,39500,39450,161
20230921,122600,4834961350,39450,39550,39550,39450,1272
20230921,122500,4784721400,39500,39500,39500,39500,1
20230921,122400,4784681900,39500,39550,39550,39500,126
20230921,122300,4779703350,39550,39550,39550,39550,8
20230921,122200,4779386950,39550,39550,39550,39500,133
20230921,122100,4774129950,39550,39550,39600,39500,42
20230921,122000,4772469700,39550,39550,39550,39500,352
20230921,121900,4758554900,39550,39550,39550,39550,16
20230921,121800,4757922100,39550,39500,39550,39500,297
20230921,121700,4746189450,39500,39550,39550,39500,252
20230921,121600,4736225850,39550,39550,39550,39500,100
20230921,121500,4732274750,39500,39550,39550,39500,273
20230921,121400,4721482200,39550,39550,39550,39550,50
20230921,121300,4719504700,39500,39500,39500,39500,31
20230921,121200,4718280200,39500,39500,39550,39500,271
20230921,121100,4707564000,39550,39550,39550,39500,456
20230921,121000,4689536350,39500,39500,39500,39450,1518
20230921,120900,4629580850,39450,39500,39500,39450,358
20230921,120800,4615456900,39500,39500,39500,39450,603
20230921,120700,4591661800,39500,39500,39500,39500,169
20230921,120600,4584986300,39500,39500,39550,39450,2274
20230921,120500,4495167400,39500,39500,39550,39500,131
20230921,120400,4489992850,39500,39550,39550,39500,219
20230921,120300,4481340300,39550,39550,39550,39550,5
20230921,120200,4481142550,39500,39550,39550,39500,1203
20230921,120100,4433612050,39550,39550,39550,39500,92
20230921,120000,4429977100,39550,39550,39550,39500,93
20230921,115900,4426302800,39550,39500,39550,39500,202
20230921,115800,4418323300,39500,39550,39550,39500,184
20230921,115700,4411052800,39550,39550,39550,39500,537
20230921,115600,4389815650,39550,39500,39550,39500,281
20230921,115500,4378715850,39500,39550,39550,39500,2561
20230921,115400,4277554450,39550,39550,39550,39500,140
20230921,115300,4272018900,39550,39550,39550,39500,378
20230921,115200,4257073000,39550,39550,39550,39550,51
20230921,115100,4255055950,39550,39550,39550,39500,86
20230921,115000,4251657950,39500,39550,39550,39500,142
20230921,114900,4246047350,39500,39500,39550,39500,731
20230921,114800,4217141100,39550,39550,39550,39550,42
20230921,114700,4215480000,39550,39550,39550,39500,271
20230921,114600,4204765200,39500,39550,39550,39500,201
20230921,114500,4196820450,39550,39550,39550,39500,74
20230921,114400,4193893800,39500,39550,39550,39500,823
20230921,114300,4161347950,39600,39600,39600,39550,196
20230921,114200,4153587100,39600,39600,39600,39550,386
20230921,114100,4138315050,39600,39700,39700,39550,3305
20230921,114000,4007402950,39700,39650,39700,39650,241
20230921,113900,3997840650,39650,39700,39700,39650,123
20230921,113800,3992962550,39700,39700,39700,39650,121
20230921,113700,3988162000,39650,39700,39700,39650,52
20230921,113600,3986098150,39700,39700,39700,39650,122
20230921,113500,3981260100,39700,39700,39700,39650,21
20230921,113400,3980426450,39700,39700,39700,39650,200
20230921,113300,3972494300,39650,39700,39750,39650,637
20230921,113200,3947205650,39700,39650,39700,39650,519
20230921,113100,3926627000,39650,39700,39700,39650,117
20230921,113000,3921986400,39700,39700,39750,39700,570
20230921,112900,3899357200,39700,39700,39750,39700,1321
20230921,112800,3846913400,39700,39700,39700,39700,0
20230921,112700,3846913400,39700,39800,39800,39700,1606
20230921,112600,3783105700,39750,39800,39800,39750,942
20230921,112500,3745614150,39800,39800,39850,39800,227
20230921,112400,3736578750,39850,39850,39850,39850,33
20230921,112300,3735263700,39900,39750,39900,39750,251
20230921,112200,3725276100,39800,39800,39800,39800,52
20230921,112100,3723206500,39700,39750,39800,39700,1512
20230921,112000,3663103000,39750,39700,39750,39700,557
20230921,111900,3640976400,39700,39700,39700,39700,17
20230921,111800,3640301500,39700,39700,39750,39700,322
20230921,111700,3627514300,39700,39750,39750,39700,65
20230921,111600,3624931150,39750,39700,39750,39700,473
20230921,111500,3606151700,39750,39750,39750,39750,144
20230921,111400,3600427700,39700,39750,39750,39700,217
20230921,111300,3591812050,39750,39750,39750,39700,61
20230921,111200,3589388800,39750,39700,39750,39700,121
20230921,111100,3584583350,39700,39700,39700,39700,238
20230921,111000,3575134750,39700,39700,39700,39700,1290
20230921,110900,3523921750,39700,39800,39800,39700,4506
20230921,110800,3344668650,39800,39850,39850,39800,4260
20230921,110700,3175029350,39850,39900,39900,39850,197
20230921,110600,3167176600,39850,39900,39900,39850,48
20230921,110500,3165263400,39850,39850,39850,39850,485
20230921,110400,3145936150,39850,39900,39900,39850,72
20230921,110300,3143064450,39850,39900,39900,39850,237
20230921,110200,3133611400,39900,39900,39900,39900,34
20230921,110100,3132254800,39900,39900,39900,39850,287
20230921,110000,3120812100,39900,39900,39900,39900,130
20230921,105900,3115625100,39900,39900,39900,39900,81
20230921,105800,3112393200,39850,39850,39850,39850,73
20230921,105700,3109484150,39850,39900,39900,39850,1060
20230921,105600,3067240900,39900,39900,39900,39850,132
20230921,105500,3061978700,39900,39900,39900,39900,301
20230921,105400,3049968800,39850,39900,39950,39850,1245
20230921,105300,3000299400,39950,39950,39950,39900,80
20230921,105200,2997106400,39950,39950,39950,39900,250
20230921,105100,2987125050,39950,39950,39950,39950,31
20230921,105000,2985886600,39950,39950,39950,39950,52
20230921,104900,2983809200,39950,39950,39950,39900,79
20230921,104800,2980654350,39950,39900,39950,39900,453
20230921,104700,2962564700,39950,39900,39950,39900,59
20230921,104600,2960207750,39950,39950,39950,39900,93
20230921,104500,2956496900,39950,39950,40000,39900,269
20230921,104400,2945751150,39950,39950,39950,39950,454
20230921,104300,2927613850,39900,39850,39950,39850,1733
20230921,104200,2858472900,39850,39900,39900,39850,85
20230921,104100,2855084900,39850,39900,39900,39850,111
20230921,104000,2850657000,39900,39900,39900,39900,277
20230921,103900,2839604700,39900,39900,39900,39850,308
20230921,103800,2827324150,39900,39900,39900,39850,96
20230921,103700,2823494400,39900,39850,39900,39850,194
20230921,103600,2815755900,39900,39900,39900,39850,460
20230921,103500,2797402250,39850,39900,39900,39850,413
20230921,103400,2780942650,39850,39900,39900,39850,212
20230921,103300,2772493950,39850,39850,39900,39850,212
20230921,103200,2764043200,39850,39900,39900,39850,26
20230921,103100,2763006000,39850,39850,39900,39850,322
20230921,103000,2750166150,39850,39900,39900,39850,27
20230921,102900,2749089750,39900,39900,39900,39850,123
20230921,102800,2744183000,39850,39850,39900,39850,324
20230921,102700,2731271550,39850,39850,39900,39850,550
20230921,102600,2709353750,39850,39850,39900,39850,1281
20230921,102500,2658267850,39850,39900,39900,39850,1152
20230921,102400,2612358350,39900,39900,39900,39850,387
20230921,102300,2596930550,39900,39900,39900,39850,354
20230921,102200,2582819900,39850,39850,39900,39850,531
20230921,102100,2561657950,39850,39900,39900,39850,280
20230921,102000,2550499050,39900,39900,39900,39850,216
20230921,101900,2541886800,39900,39950,39950,39850,1475
20230921,101800,2483037700,39950,39950,39950,39950,177
20230921,101700,2475966550,39950,39950,39950,39950,1024
20230921,101600,2435057750,39950,40000,40000,39950,774
20230921,101500,2404131400,40000,40000,40000,39950,223
20230921,101400,2395213350,39950,39950,39950,39900,466
20230921,101300,2376598150,39950,39950,39950,39900,76
20230921,101200,2373564200,39950,39900,39950,39900,409
20230921,101100,2357237100,39900,39900,39900,39850,233
20230921,101000,2347942000,39900,39900,39950,39900,381
20230921,100900,2332739600,39900,39950,39950,39900,31
20230921,100800,2331502400,39900,39950,39950,39900,450
20230921,100700,2313547300,39950,39950,39950,39900,173
20230921,100600,2306637750,39950,39900,39950,39900,1260
20230921,100500,2256363400,39900,39950,39950,39900,405
20230921,100400,2240202600,39950,39900,39950,39900,122
20230921,100300,2235328800,39950,39950,39950,39900,384
20230921,100200,2220000400,39950,39950,40000,39950,745
20230921,100100,2190237600,40000,40000,40000,39950,138
20230921,100000,2184723500,40000,39950,40000,39950,88
20230921,095900,2181205800,39950,39950,40000,39950,215
20230921,095800,2172616500,39950,39950,40000,39950,155
20230921,095700,2166422800,39950,39950,40000,39950,270
20230921,095600,2155635450,39950,40000,40000,39950,358
20230921,095500,2141331900,40000,40000,40000,39950,53
20230921,095400,2139213950,39950,40050,40050,39950,1140
20230921,095300,2093635700,40050,40000,40050,40000,124
20230921,095200,2088674200,40000,40000,40000,40000,255
20230921,095100,2078474200,40000,40050,40050,40000,296
20230921,095000,2066626350,40050,40050,40100,40050,236
20230921,094900,2057174500,40050,40050,40200,40050,90
20230921,094800,2053568500,40050,40100,40200,40050,166
20230921,094700,2046907150,40150,40150,40250,40150,780
20230921,094600,2015558450,40150,40100,40150,40100,481
20230921,094500,1996267200,40050,40000,40050,40000,1023
20230921,094400,1955340100,40000,39900,40000,39900,1275
20230921,094300,1904401000,39900,39900,39950,39850,1932
20230921,094200,1827336100,39850,39900,39900,39850,754
20230921,094100,1797261700,39950,39950,39950,39900,3016
20230921,094000,1676856700,40000,40000,40000,39950,217
20230921,093900,1668179400,39950,39950,40000,39950,204
20230921,093800,1660028800,39950,39950,40000,39950,121
20230921,093700,1655193550,40000,39950,40000,39950,913
20230921,093600,1618717800,40000,40000,40050,39950,3838
20230921,093500,1465222400,40000,40100,40100,40000,1957
20230921,093400,1386857900,40050,40150,40150,40050,2462
20230921,093300,1288150250,40150,40150,40150,40100,503
20230921,093200,1267957050,40100,40100,40150,40100,533
20230921,093100,1246565200,40100,40200,40200,40100,4278
20230921,093000,1074809050,40200,40200,40250,40200,517
20230921,092900,1054024700,40200,40250,40250,40200,695
20230921,092800,1026082350,40250,40250,40300,40200,194
20230921,092700,1018274550,40250,40350,40350,40250,3138
20230921,092600,891872500,40350,40300,40350,40300,361
20230921,092500,877307800,40300,40450,40450,40300,894
20230921,092400,841226200,40450,40450,40500,40450,129
20230921,092300,836005950,40450,40450,40450,40450,73
20230921,092200,833053100,40400,40550,40550,40400,804
20230921,092100,800534900,40550,40550,40550,40500,95
20230921,092000,796686150,40400,40350,40450,40350,1318
20230921,091900,743495400,40300,40300,40300,40300,150
20230921,091800,737450400,40300,40350,40350,40300,93
20230921,091700,733698800,40350,40350,40350,40300,748
20230921,091600,703538550,40350,40500,40500,40300,1256
20230921,091500,652784050,40550,40500,40550,40500,253
20230921,091400,642531650,40550,40600,40600,40500,285
20230921,091300,630979550,40550,40750,40950,40550,924
20230921,091200,593341200,40550,40750,40800,40500,411
20230921,091100,576666000,40500,40350,40800,40350,2102
20230921,091000,491346200,40400,40350,40450,40350,386
20230921,090900,475761500,40350,40350,40400,40300,370
20230921,090800,460831850,40350,40400,40400,40300,304
20230921,090700,448563900,40400,40300,40450,40300,445
20230921,090600,430590050,40250,40250,40350,40200,623
20230921,090500,405506400,40200,40150,40200,40100,991
20230921,090400,365696050,40150,40250,40250,40100,3118
20230921,090300,240391950,40250,40250,40300,40250,1468
20230921,090200,181291400,40300,40300,40350,40250,1419
20230921,090100,124103000,40300,40300,40400,40300,1080
20230921,090000,80555750,40300,40600,40600,40300,1986