KissMeData/005420/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,184300,6844170150,38150,38150,38150,38150,6717
20230925,184200,6844170150,38150,38150,38150,38150,0
20230925,184100,6844170150,38150,38150,38150,38150,0
20230925,184000,6844170150,38150,38150,38150,38150,0
20230925,183900,6844170150,38150,38150,38150,38150,0
20230925,183800,6844170150,38150,38150,38150,38150,0
20230925,183700,6844170150,38150,38150,38150,38150,0
20230925,183600,6844170150,38150,38150,38150,38150,0
20230925,183500,6844170150,38150,38150,38150,38150,0
20230925,183400,6844170150,38150,38150,38150,38150,0
20230925,183300,6844170150,38150,38150,38150,38150,0
20230925,183200,6844170150,38150,38150,38150,38150,0
20230925,183100,6844170150,38150,38150,38150,38150,0
20230925,183000,6844170150,38150,38150,38150,38150,0
20230925,182900,6844170150,38150,38150,38150,38150,0
20230925,182800,6844170150,38150,38150,38150,38150,0
20230925,182700,6844170150,38150,38150,38150,38150,0
20230925,182600,6844170150,38150,38150,38150,38150,0
20230925,182500,6844170150,38150,38150,38150,38150,0
20230925,182400,6844170150,38150,38150,38150,38150,0
20230925,182300,6844170150,38150,38150,38150,38150,0
20230925,182200,6844170150,38150,38150,38150,38150,0
20230925,182100,6844170150,38150,38150,38150,38150,0
20230925,182000,6844170150,38150,38150,38150,38150,0
20230925,181900,6844170150,38150,38150,38150,38150,0
20230925,181800,6844170150,38150,38150,38150,38150,0
20230925,181700,6844170150,38150,38150,38150,38150,0
20230925,181600,6844170150,38150,38150,38150,38150,0
20230925,181500,6844170150,38150,38150,38150,38150,0
20230925,181400,6844170150,38150,38150,38150,38150,0
20230925,181300,6844170150,38150,38150,38150,38150,6717
20230925,181200,6844170150,38150,38150,38150,38150,0
20230925,181100,6844170150,38150,38150,38150,38150,0
20230925,181000,6844170150,38150,38150,38150,38150,0
20230925,180900,6844170150,38150,38150,38150,38150,0
20230925,180800,6844170150,38150,38150,38150,38150,0
20230925,180700,6844170150,38150,38150,38150,38150,0
20230925,180600,6844170150,38150,38150,38150,38150,0
20230925,180500,6844170150,38150,38150,38150,38150,0
20230925,180400,6844170150,38150,38150,38150,38150,0
20230925,180300,6844170150,38150,38150,38150,38150,0
20230925,180200,6844170150,38150,38150,38150,38150,0
20230925,180100,6844170150,38150,38150,38150,38150,0
20230925,180000,6844170150,38150,38150,38150,38150,0
20230925,175900,6844170150,38150,38150,38150,38150,0
20230925,175800,6844170150,38150,38150,38150,38150,0
20230925,175700,6844170150,38150,38150,38150,38150,0
20230925,175600,6844170150,38150,38150,38150,38150,0
20230925,175500,6844170150,38150,38150,38150,38150,0
20230925,175400,6844170150,38150,38150,38150,38150,0
20230925,175300,6844170150,38150,38150,38150,38150,0
20230925,175200,6844170150,38150,38150,38150,38150,0
20230925,175100,6844170150,38150,38150,38150,38150,0
20230925,175000,6844170150,38150,38150,38150,38150,0
20230925,174900,6844170150,38150,38150,38150,38150,0
20230925,174800,6844170150,38150,38150,38150,38150,0
20230925,174700,6844170150,38150,38150,38150,38150,0
20230925,174600,6844170150,38150,38150,38150,38150,0
20230925,174500,6844170150,38150,38150,38150,38150,0
20230925,174400,6844170150,38150,38150,38150,38150,0
20230925,174300,6844170150,38150,38150,38150,38150,6717
20230925,174200,6844170150,38150,38150,38150,38150,0
20230925,174100,6844170150,38150,38150,38150,38150,0
20230925,174000,6844170150,38150,38150,38150,38150,0
20230925,173900,6844170150,38150,38150,38150,38150,0
20230925,173800,6844170150,38150,38150,38150,38150,0
20230925,173700,6844170150,38150,38150,38150,38150,0
20230925,173600,6844170150,38150,38150,38150,38150,0
20230925,173500,6844170150,38150,38150,38150,38150,0
20230925,173400,6844170150,38150,38150,38150,38150,0
20230925,173300,6844170150,38150,38150,38150,38150,0
20230925,173200,6844170150,38150,38150,38150,38150,0
20230925,173100,6844170150,38150,38150,38150,38150,0
20230925,173000,6844170150,38150,38150,38150,38150,0
20230925,172900,6844170150,38150,38150,38150,38150,0
20230925,172800,6844170150,38150,38150,38150,38150,0
20230925,172700,6844170150,38150,38150,38150,38150,0
20230925,172600,6844170150,38150,38150,38150,38150,0
20230925,172500,6844170150,38150,38150,38150,38150,0
20230925,172400,6844170150,38150,38150,38150,38150,0
20230925,172300,6844170150,38150,38150,38150,38150,0
20230925,172200,6844170150,38150,38150,38150,38150,0
20230925,172100,6844170150,38150,38150,38150,38150,0
20230925,172000,6844170150,38150,38150,38150,38150,0
20230925,171900,6844170150,38150,38150,38150,38150,0
20230925,171800,6844170150,38150,38150,38150,38150,0
20230925,171700,6844170150,38150,38150,38150,38150,0
20230925,171600,6844170150,38150,38150,38150,38150,0
20230925,171500,6844170150,38150,38150,38150,38150,0
20230925,171400,6844170150,38150,38150,38150,38150,0
20230925,171300,6844170150,38150,38150,38150,38150,6717
20230925,171200,6844170150,38150,38150,38150,38150,0
20230925,171100,6844170150,38150,38150,38150,38150,0
20230925,171000,6844170150,38150,38150,38150,38150,0
20230925,170900,6844170150,38150,38150,38150,38150,0
20230925,170800,6844170150,38150,38150,38150,38150,0
20230925,170700,6844170150,38150,38150,38150,38150,0
20230925,170600,6844170150,38150,38150,38150,38150,0
20230925,170500,6844170150,38150,38150,38150,38150,0
20230925,170400,6844170150,38150,38150,38150,38150,0
20230925,170300,6844170150,38150,38150,38150,38150,0
20230925,170200,6844170150,38150,38150,38150,38150,0
20230925,170100,6844170150,38150,38150,38150,38150,0
20230925,170000,6844170150,38150,38150,38150,38150,0
20230925,165900,6844170150,38150,38150,38150,38150,0
20230925,165800,6844170150,38150,38150,38150,38150,0
20230925,165700,6844170150,38150,38150,38150,38150,0
20230925,165600,6844170150,38150,38150,38150,38150,0
20230925,165500,6844170150,38150,38150,38150,38150,0
20230925,165400,6844170150,38150,38150,38150,38150,0
20230925,165300,6844170150,38150,38150,38150,38150,0
20230925,165200,6844170150,38150,38150,38150,38150,0
20230925,165100,6844170150,38150,38150,38150,38150,0
20230925,165000,6844170150,38150,38150,38150,38150,0
20230925,164900,6844170150,38150,38150,38150,38150,0
20230925,164800,6844170150,38150,38150,38150,38150,0
20230925,164700,6844170150,38150,38150,38150,38150,0
20230925,164600,6844170150,38150,38150,38150,38150,0
20230925,164500,6844170150,38150,38150,38150,38150,0
20230925,164400,6844170150,38150,38150,38150,38150,0
20230925,164300,6844170150,38150,38150,38150,38150,6717
20230925,164200,6844170150,38150,38150,38150,38150,0
20230925,164100,6844170150,38150,38150,38150,38150,0
20230925,164000,6844170150,38150,38150,38150,38150,0
20230925,163900,6844170150,38150,38150,38150,38150,0
20230925,163800,6844170150,38150,38150,38150,38150,0
20230925,163700,6844170150,38150,38150,38150,38150,0
20230925,163600,6844170150,38150,38150,38150,38150,0
20230925,163500,6844170150,38150,38150,38150,38150,0
20230925,163400,6844170150,38150,38150,38150,38150,0
20230925,163300,6844170150,38150,38150,38150,38150,0
20230925,163200,6844170150,38150,38150,38150,38150,0
20230925,163100,6844170150,38150,38150,38150,38150,0
20230925,163000,6844170150,38150,38150,38150,38150,0
20230925,162900,6844170150,38150,38150,38150,38150,0
20230925,162800,6844170150,38150,38150,38150,38150,0
20230925,162700,6844170150,38150,38150,38150,38150,0
20230925,162600,6844170150,38150,38150,38150,38150,0
20230925,162500,6844170150,38150,38150,38150,38150,0
20230925,162400,6844170150,38150,38150,38150,38150,0
20230925,162300,6844170150,38150,38150,38150,38150,0
20230925,162200,6844170150,38150,38150,38150,38150,0
20230925,162100,6844170150,38150,38150,38150,38150,0
20230925,162000,6844170150,38150,38150,38150,38150,0
20230925,161900,6844170150,38150,38150,38150,38150,0
20230925,161800,6844170150,38150,38150,38150,38150,0
20230925,161700,6844170150,38150,38150,38150,38150,0
20230925,161600,6844170150,38150,38150,38150,38150,0
20230925,161500,6844170150,38150,38150,38150,38150,0
20230925,161400,6844170150,38150,38150,38150,38150,0
20230925,161300,6844170150,38150,38150,38150,38150,6717
20230925,161200,6844170150,38150,38150,38150,38150,0
20230925,161100,6844170150,38150,38150,38150,38150,0
20230925,161000,6844170150,38150,38150,38150,38150,0
20230925,160900,6844170150,38150,38150,38150,38150,0
20230925,160800,6844170150,38150,38150,38150,38150,0
20230925,160700,6844170150,38150,38150,38150,38150,0
20230925,160600,6844170150,38150,38150,38150,38150,0
20230925,160500,6844170150,38150,38150,38150,38150,0
20230925,160400,6844170150,38150,38150,38150,38150,0
20230925,160300,6844170150,38150,38150,38150,38150,0
20230925,160200,6844170150,38150,38150,38150,38150,0
20230925,160100,6844170150,38150,38150,38150,38150,0
20230925,160000,6844170150,38150,38150,38150,38150,0
20230925,155900,6844170150,38150,38150,38150,38150,0
20230925,155800,6844170150,38150,38150,38150,38150,0
20230925,155700,6844170150,38150,38150,38150,38150,0
20230925,155600,6844170150,38150,38150,38150,38150,0
20230925,155500,6844170150,38150,38150,38150,38150,0
20230925,155400,6844170150,38150,38150,38150,38150,0
20230925,155300,6844170150,38150,38150,38150,38150,0
20230925,155200,6844170150,38150,38150,38150,38150,0
20230925,155100,6844170150,38150,38150,38150,38150,0
20230925,155000,6844170150,38150,38150,38150,38150,0
20230925,154900,6844170150,38150,38150,38150,38150,0
20230925,154800,6844170150,38150,38150,38150,38150,0
20230925,154700,6844170150,38150,38150,38150,38150,0
20230925,154600,6844170150,38150,38150,38150,38150,0
20230925,154500,6844170150,38150,38150,38150,38150,0
20230925,154400,6844170150,38150,38150,38150,38150,0
20230925,154300,6844170150,38150,38150,38150,38150,6717
20230925,154200,6844170150,38150,38150,38150,38150,0
20230925,154100,6844170150,38150,38150,38150,38150,0
20230925,154000,6844170150,38150,38150,38150,38150,0
20230925,153900,6844170150,38150,38150,38150,38150,0
20230925,153800,6844170150,38150,38150,38150,38150,0
20230925,153700,6844170150,38150,38150,38150,38150,0
20230925,153600,6844170150,38150,38150,38150,38150,0
20230925,153500,6844170150,38150,38150,38150,38150,0
20230925,153400,6844170150,38150,38150,38150,38150,0
20230925,153300,6844170150,38150,38150,38150,38150,0
20230925,153200,6844170150,38150,38150,38150,38150,0
20230925,153100,6844170150,38150,38150,38150,38150,0
20230925,153000,6844170150,38150,38150,38150,38150,6717
20230925,152900,6587916600,38150,38150,38150,38150,0
20230925,152800,6587916600,38150,38150,38150,38150,0
20230925,152700,6587916600,38150,38150,38150,38150,0
20230925,152600,6587916600,38150,38150,38150,38150,0
20230925,152500,6587916600,38150,38150,38150,38150,0
20230925,152400,6587916600,38150,38150,38150,38150,0
20230925,152300,6587916600,38150,38150,38150,38150,0
20230925,152200,6587916600,38150,38150,38150,38150,0
20230925,152100,6587916600,38150,38150,38150,38150,0
20230925,152000,6587916600,38150,38150,38150,38150,0
20230925,151900,6587916600,38150,38100,38250,38100,305
20230925,151800,6576285450,38100,38150,38200,38100,654
20230925,151700,6551355200,38100,38100,38150,38050,575
20230925,151600,6529454200,38100,38150,38150,38050,1270
20230925,151500,6481059450,38150,38100,38200,38100,1140
20230925,151400,6437562700,38150,38100,38150,38100,877
20230925,151300,6404148850,38100,38150,38150,38100,587
20230925,151200,6381764450,38150,38200,38200,38150,402
20230925,151100,6366422900,38200,38200,38250,38200,220
20230925,151000,6358017250,38200,38200,38400,38150,7375
20230925,150900,6076287050,38200,38100,38200,38100,2444
20230925,150800,5983075750,38100,38100,38200,38100,1224
20230925,150700,5936378500,38100,38150,38150,38100,369
20230925,150600,5922304850,38150,38200,38200,38150,468
20230925,150500,5904450100,38150,38150,38200,38150,361
20230925,150400,5890677700,38200,38150,38200,38150,237
20230925,150300,5881635050,38150,38150,38200,38150,228
20230925,150200,5872936700,38150,38150,38200,38150,259
20230925,150100,5863055300,38150,38150,38200,38100,934
20230925,150000,5827439500,38150,38100,38200,38100,1656
20230925,145900,5764316400,38100,38100,38150,38100,901
20230925,145800,5729988200,38100,38100,38150,38050,2943
20230925,145700,5617845600,38100,38150,38150,38100,826
20230925,145600,5586372900,38150,38150,38150,38100,636
20230925,145500,5562110150,38150,38200,38200,38150,1539
20230925,145400,5503383100,38200,38250,38300,38200,561
20230925,145300,5481943900,38250,38250,38300,38200,430
20230925,145200,5465507800,38250,38200,38250,38200,118
20230925,145100,5460996350,38250,38250,38300,38200,1144
20230925,145000,5417265500,38250,38300,38300,38250,160
20230925,144900,5411142600,38250,38250,38250,38250,50
20230925,144800,5409230100,38300,38300,38300,38300,65
20230925,144700,5406740600,38300,38300,38300,38250,119
20230925,144600,5402186350,38300,38300,38350,38250,666
20230925,144500,5376699550,38250,38250,38300,38250,80
20230925,144400,5373639500,38250,38300,38300,38250,200
20230925,144300,5365987250,38300,38250,38300,38250,95
20230925,144200,5362349050,38300,38250,38300,38250,77
20230925,144100,5359403100,38250,38300,38300,38250,486
20230925,144000,5340789450,38300,38400,38400,38300,138
20230925,143900,5335497550,38350,38350,38450,38350,1025
20230925,143800,5296136500,38300,38350,38350,38300,145
20230925,143700,5290582600,38350,38350,38350,38250,541
20230925,143600,5269855450,38350,38300,38350,38300,71
20230925,143500,5267133100,38400,38250,38400,38250,272
20230925,143400,5256714100,38250,38300,38300,38250,104
20230925,143300,5252732400,38300,38350,38400,38300,185
20230925,143200,5245636700,38300,38350,38350,38300,308
20230925,143100,5233825300,38350,38400,38400,38350,7
20230925,143000,5233556750,38350,38350,38400,38350,10
20230925,142900,5233172950,38350,38450,38450,38350,77
20230925,142800,5230216100,38500,38350,38500,38350,1116
20230925,142700,5187400200,38350,38250,38350,38250,131
20230925,142600,5182383950,38300,38300,38300,38250,356
20230925,142500,5168759250,38350,38350,38350,38300,70
20230925,142400,5166076250,38350,38400,38400,38350,212
20230925,142300,5157937500,38450,38400,38450,38400,80
20230925,142200,5154864400,38400,38450,38450,38400,117
20230925,142100,5150365850,38400,38400,38450,38400,177
20230925,142000,5143561900,38400,38400,38400,38350,245
20230925,141900,5134154100,38400,38250,38400,38250,417
20230925,141800,5118180300,38250,38250,38250,38200,126
20230925,141700,5113360950,38250,38250,38250,38200,880
20230925,141600,5079710150,38250,38250,38250,38250,211
20230925,141500,5071639400,38250,38250,38300,38250,226
20230925,141400,5062993850,38300,38300,38300,38250,576
20230925,141300,5040958350,38300,38300,38300,38250,81
20230925,141200,5037856300,38250,38300,38300,38250,652
20230925,141100,5012884950,38350,38300,38350,38300,83
20230925,141000,5009705950,38300,38300,38300,38300,26
20230925,140900,5008710150,38350,38300,38350,38300,53
20230925,140800,5006677700,38350,38350,38350,38300,16
20230925,140700,5006064350,38300,38300,38350,38300,676
20230925,140600,4980170600,38300,38300,38400,38300,82
20230925,140500,4977022000,38400,38350,38400,38300,225
20230925,140400,4968393000,38350,38350,38400,38350,586
20230925,140300,4945914850,38350,38350,38400,38350,86
20230925,140200,4942616650,38350,38350,38400,38350,111
20230925,140100,4938357800,38350,38400,38400,38350,54
20230925,140000,4936284300,38400,38400,38450,38400,932
20230925,135900,4900495450,38450,38450,38450,38400,1322
20230925,135800,4849688150,38450,38450,38450,38450,99
20230925,135700,4845881600,38450,38450,38450,38400,114
20230925,135600,4841499050,38450,38450,38450,38450,17
20230925,135500,4840845400,38450,38400,38450,38400,10
20230925,135400,4840461100,38450,38450,38450,38400,79
20230925,135300,4837426100,38450,38450,38450,38450,16
20230925,135200,4836810900,38450,38400,38450,38400,154
20230925,135100,4830894800,38450,38450,38450,38400,151
20230925,135000,4825094000,38400,38450,38450,38400,196
20230925,134900,4817558500,38450,38450,38450,38400,33
20230925,134800,4816290550,38450,38450,38450,38400,131
20230925,134700,4811255650,38450,38500,38500,38450,35
20230925,134600,4809909750,38500,38450,38500,38400,409
20230925,134500,4794200250,38450,38550,38550,38450,538
20230925,134400,4773479350,38500,38500,38550,38500,130
20230925,134300,4768468400,38500,38550,38550,38500,71
20230925,134200,4765734800,38550,38500,38550,38500,57
20230925,134100,4763540150,38550,38550,38550,38550,7
20230925,134000,4763270300,38550,38500,38550,38500,302
20230925,133900,4751643200,38500,38550,38550,38500,27
20230925,133800,4750603450,38500,38500,38550,38500,1801
20230925,133700,4681264150,38550,38550,38550,38550,23
20230925,133600,4680377500,38550,38550,38550,38550,35
20230925,133500,4679028250,38500,38550,38550,38500,15
20230925,133400,4678450100,38550,38600,38600,38550,280
20230925,133300,4667655350,38600,38450,38600,38450,592
20230925,133200,4644864900,38450,38500,38500,38450,181
20230925,133100,4637899000,38500,38500,38500,38450,12
20230925,133000,4637437500,38450,38450,38450,38450,220
20230925,132900,4628978500,38450,38450,38450,38400,9
20230925,132800,4628632600,38450,38400,38450,38400,148
20230925,132700,4622949100,38350,38350,38350,38350,176
20230925,132600,4616199500,38450,38450,38450,38450,2
20230925,132500,4616122600,38450,38450,38450,38350,279
20230925,132400,4605422350,38400,38500,38500,38400,694
20230925,132300,4578758100,38450,38450,38450,38450,52
20230925,132200,4576758700,38500,38500,38500,38500,4
20230925,132100,4576604700,38500,38500,38500,38450,157
20230925,132000,4570560350,38500,38500,38500,38450,58
20230925,131900,4568329950,38450,38450,38500,38450,118
20230925,131800,4563787800,38450,38450,38450,38450,161
20230925,131700,4557597350,38450,38400,38450,38400,36
20230925,131600,4556214850,38450,38350,38450,38350,404
20230925,131500,4540705950,38400,38450,38450,38350,117
20230925,131400,4536213950,38450,38350,38450,38350,105
20230925,131300,4532187000,38350,38450,38450,38350,50
20230925,131200,4530268300,38350,38350,38450,38350,464
20230925,131100,4512465150,38450,38450,38450,38350,62
20230925,131000,4510084250,38450,38400,38450,38350,274
20230925,130900,4499563450,38450,38350,38450,38350,31
20230925,130800,4498372500,38350,38400,38450,38350,948
20230925,130700,4461973800,38400,38400,38400,38400,40
20230925,130600,4460437800,38400,38400,38400,38400,2
20230925,130500,4460361000,38400,38400,38450,38400,3
20230925,130400,4460245750,38450,38450,38450,38450,5
20230925,130300,4460053500,38400,38450,38450,38400,52
20230925,130200,4458056200,38450,38400,38450,38400,79
20230925,130100,4455021150,38400,38450,38450,38400,7
20230925,130000,4454752300,38450,38450,38450,38450,5
20230925,125900,4454560050,38400,38450,38450,38350,60
20230925,125800,4452257700,38350,38400,38450,38350,155
20230925,125700,4446309800,38350,38350,38350,38350,50
20230925,125600,4444392300,38400,38450,38500,38400,581
20230925,125500,4422077850,38500,38450,38500,38450,173
20230925,125400,4415425900,38450,38450,38450,38450,4
20230925,125300,4415272100,38450,38500,38500,38450,6
20230925,125200,4415041150,38400,38450,38550,38400,227
20230925,125100,4406312800,38450,38450,38450,38450,2
20230925,125000,4406235900,38450,38450,38450,38400,107
20230925,124900,4402121900,38450,38500,38500,38450,105
20230925,124800,4398081200,38500,38600,38600,38500,22
20230925,124700,4397232200,38600,38600,38600,38500,150
20230925,124600,4391456200,38650,38650,38650,38500,251
20230925,124500,4381785400,38600,38600,38650,38600,76
20230925,124400,4378851500,38650,38700,38700,38650,2
20230925,124300,4378774150,38600,38600,38600,38600,396
20230925,124200,4363488550,38600,38600,38700,38600,7
20230925,124100,4363218250,38650,38600,38700,38600,192
20230925,124000,4355798900,38550,38550,38550,38500,176
20230925,123900,4349020950,38550,38650,38650,38550,101
20230925,123800,4345122500,38650,38600,38650,38600,23
20230925,123700,4344233650,38600,38700,38700,38600,70
20230925,123600,4341530050,38700,38700,38700,38550,45
20230925,123500,4339791800,38600,38700,38700,38550,442
20230925,123400,4322688500,38700,38650,38700,38550,153
20230925,123300,4316782950,38650,38650,38650,38650,32
20230925,123200,4315546150,38700,38700,38700,38700,14
20230925,123100,4315004350,38700,38700,38700,38650,105
20230925,123000,4310943100,38700,38650,38700,38600,115
20230925,122900,4306498100,38650,38550,38650,38550,27
20230925,122800,4305455400,38650,38700,38700,38400,2525
20230925,122700,4208336400,38700,38600,38700,38600,1358
20230925,122600,4155850150,38600,38600,38650,38600,351
20230925,122500,4142301500,38550,38600,38600,38550,190
20230925,122400,4134967650,38600,38550,38600,38550,69
20230925,122300,4132307200,38500,38550,38550,38500,75
20230925,122200,4129417750,38450,38550,38550,38450,277
20230925,122100,4118753250,38500,38550,38550,38500,13
20230925,122000,4118252150,38550,38550,38550,38500,53
20230925,121900,4116209100,38500,38500,38500,38500,59
20230925,121800,4113937600,38550,38500,38550,38500,158
20230925,121700,4107853550,38500,38550,38550,38500,63
20230925,121600,4105428000,38500,38550,38550,38500,101
20230925,121500,4101536650,38600,38600,38600,38600,5
20230925,121400,4101343650,38600,38600,38600,38600,20
20230925,121300,4100571650,38600,38600,38600,38600,1
20230925,121200,4100533050,38550,38550,38600,38550,7
20230925,121100,4100263150,38550,38550,38550,38550,225
20230925,121000,4091589400,38550,38550,38550,38550,1
20230925,120900,4091550850,38550,38550,38550,38550,42
20230925,120800,4089931750,38550,38550,38600,38550,43
20230925,120700,4088273550,38550,38550,38600,38550,44
20230925,120600,4086577300,38550,38550,38550,38550,28
20230925,120500,4085497900,38550,38550,38550,38550,298
20230925,120400,4074010000,38600,38600,38600,38600,2
20230925,120300,4073932800,38600,38550,38600,38550,355
20230925,120200,4060247150,38550,38500,38550,38500,46
20230925,120100,4058476050,38500,38500,38550,38500,43
20230925,120000,4056820500,38500,38500,38500,38500,10
20230925,115900,4056435500,38500,38500,38500,38500,99
20230925,115800,4052624000,38500,38500,38500,38500,83
20230925,115700,4049428500,38500,38500,38550,38500,143
20230925,115600,4043922950,38500,38550,38550,38500,32
20230925,115500,4042690850,38550,38500,38550,38500,109
20230925,115400,4038493900,38500,38500,38550,38500,128
20230925,115300,4033564900,38500,38550,38550,38500,33
20230925,115200,4032293700,38550,38550,38550,38550,2
20230925,115100,4032216600,38550,38550,38550,38500,7
20230925,115000,4031947000,38550,38600,38600,38550,159
20230925,114900,4025817450,38600,38600,38600,38600,153
20230925,114800,4019911650,38600,38550,38600,38550,23
20230925,114700,4019024350,38600,38550,38600,38550,52
20230925,114600,4017019700,38550,38550,38550,38550,26
20230925,114500,4016017400,38550,38550,38550,38550,75
20230925,114400,4013126150,38600,38600,38600,38600,259
20230925,114300,4003128750,38600,38600,38650,38600,118
20230925,114200,3998573900,38600,38600,38600,38600,58
20230925,114100,3996335100,38600,38650,38650,38600,104
20230925,114000,3992320600,38650,38600,38650,38600,106
20230925,113900,3988228900,38600,38600,38600,38600,554
20230925,113800,3966844500,38600,38600,38650,38600,41
20230925,113700,3965261750,38600,38600,38650,38600,581
20230925,113600,3942834700,38550,38550,38600,38550,1096
20230925,113500,3900538900,38550,38550,38550,38550,31
20230925,113400,3899343850,38600,38600,38600,38550,55
20230925,113300,3897221850,38600,38550,38600,38450,160
20230925,113200,3891046950,38600,38500,38600,38450,5642
20230925,113100,3673817400,38450,38450,38450,38450,203
20230925,113000,3666012050,38450,38250,38450,38250,1178
20230925,112900,3620895250,38250,38250,38250,38250,183
20230925,112800,3613895500,38250,38300,38300,38250,98
20230925,112700,3610146100,38300,38250,38300,38250,1065
20230925,112600,3569396950,38200,38200,38200,38150,77
20230925,112500,3566455650,38200,38150,38200,38100,2470
20230925,112400,3472134200,38150,38200,38200,38150,983
20230925,112300,3434615350,38150,38200,38200,38150,200
20230925,112200,3426984250,38200,38200,38200,38150,582
20230925,112100,3404778250,38200,38200,38200,38200,1674
20230925,112000,3340831450,38200,38200,38200,38200,693
20230925,111900,3314358850,38250,38250,38250,38200,175
20230925,111800,3307668950,38250,38250,38250,38250,59
20230925,111700,3305412200,38200,38250,38250,38200,258
20230925,111600,3295556400,38200,38200,38250,38200,18
20230925,111500,3294868050,38250,38250,38250,38200,144
20230925,111400,3289361350,38250,38200,38250,38200,909
20230925,111300,3254634350,38250,38250,38250,38200,108
20230925,111200,3250503900,38200,38250,38250,38200,902
20230925,111100,3216006100,38250,38250,38250,38250,83
20230925,111000,3212831350,38300,38300,38300,38300,755
20230925,110900,3183914850,38350,38350,38350,38350,3
20230925,110800,3183799800,38350,38350,38350,38350,8
20230925,110700,3183493000,38350,38300,38350,38300,101
20230925,110600,3179619750,38350,38350,38350,38350,7
20230925,110500,3179351300,38350,38350,38350,38300,290
20230925,110400,3168243650,38300,38450,38450,38300,522
20230925,110300,3148195200,38350,38350,38350,38350,288
20230925,110200,3137150400,38350,38350,38450,38350,279
20230925,110100,3126449700,38350,38400,38400,38350,102
20230925,110000,3122537250,38450,38400,38500,38300,1534
20230925,105900,3063607150,38400,38400,38400,38400,42
20230925,105800,3061994350,38400,38500,38500,38400,196
20230925,105700,3054456900,38500,38450,38500,38450,48
20230925,105600,3052610000,38450,38350,38450,38350,872
20230925,105500,3019110400,38350,38400,38400,38350,12
20230925,105400,3018650000,38350,38350,38400,38350,102
20230925,105300,3014737650,38350,38350,38350,38350,204
20230925,105200,3006914250,38350,38450,38450,38350,93
20230925,105100,3003345250,38400,38400,38400,38350,969
20230925,105000,2966142100,38350,38400,38400,38350,579
20230925,104900,2943935600,38400,38350,38400,38350,25
20230925,104800,2942976000,38350,38350,38350,38350,24
20230925,104700,2942055600,38350,38400,38450,38350,153
20230925,104600,2936180400,38450,38450,38450,38400,32
20230925,104500,2934951150,38400,38400,38450,38400,137
20230925,104400,2929690100,38400,38450,38450,38400,247
20230925,104300,2920200750,38450,38500,38500,38450,317
20230925,104200,2908011850,38450,38450,38450,38450,105
20230925,104100,2903974600,38450,38500,38500,38450,320
20230925,104000,2891658350,38450,38450,38500,38450,385
20230925,103900,2876853400,38450,38450,38450,38450,193
20230925,103800,2869432550,38450,38450,38450,38450,0
20230925,103700,2869432550,38450,38450,38500,38450,75
20230925,103600,2866546150,38500,38400,38500,38400,492
20230925,103500,2847643000,38350,38350,38400,38350,89
20230925,103400,2844227850,38400,38350,38400,38350,107
20230925,103300,2840122700,38400,38350,38400,38350,64
20230925,103200,2837665200,38350,38350,38400,38350,248
20230925,103100,2828153400,38350,38350,38350,38350,10
20230925,103000,2827769900,38350,38400,38400,38300,56
20230925,102900,2825620800,38400,38350,38400,38300,525
20230925,102800,2805489900,38350,38250,38350,38250,3668
20230925,102700,2665045850,38250,38250,38250,38250,838
20230925,102600,2632992350,38250,38350,38350,38250,525
20230925,102500,2612894350,38300,38300,38300,38300,421
20230925,102400,2596770050,38300,38350,38350,38300,1216
20230925,102300,2550197100,38350,38350,38350,38300,1038
20230925,102200,2510406650,38350,38300,38350,38300,385
20230925,102100,2495645650,38350,38300,38350,38300,11
20230925,102000,2495223850,38300,38350,38400,38300,1725
20230925,101900,2429128550,38350,38400,38450,38350,14
20230925,101800,2428591250,38350,38500,38500,38350,196
20230925,101700,2421068350,38350,38350,38350,38350,738
20230925,101600,2392766050,38350,38500,38500,38350,1162
20230925,101500,2348113450,38500,38600,38600,38500,149
20230925,101400,2342366900,38600,38600,38600,38600,176
20230925,101300,2335573300,38600,38600,38650,38600,249
20230925,101200,2325957100,38650,38700,38700,38650,128
20230925,101100,2321009600,38650,38700,38700,38600,223
20230925,101000,2312379800,38700,38700,38700,38600,1125
20230925,100900,2268892550,38650,38600,38700,38600,204
20230925,100800,2261001550,38550,38550,38600,38550,158
20230925,100700,2254905000,38500,38550,38600,38500,90
20230925,100600,2251436700,38500,38550,38600,38500,278
20230925,100500,2240720600,38550,38500,38550,38400,144
20230925,100400,2235183600,38500,38400,38500,38400,970
20230925,100300,2197845950,38450,38450,38450,38450,293
20230925,100200,2186580100,38450,38500,38500,38450,29
20230925,100100,2185464100,38500,38450,38500,38400,830
20230925,100000,2153551050,38450,38500,38500,38450,110
20230925,095900,2149321400,38450,38500,38500,38450,280
20230925,095800,2138552750,38500,38450,38500,38450,114
20230925,095700,2134166500,38450,38450,38500,38450,88
20230925,095600,2130781250,38500,38450,38500,38450,53
20230925,095500,2128743300,38450,38450,38450,38450,37
20230925,095400,2127320650,38450,38500,38500,38450,349
20230925,095300,2113899600,38500,38350,38500,38300,1148
20230925,095200,2069790700,38400,38350,38400,38300,151
20230925,095100,2063999850,38350,38300,38350,38300,170
20230925,095000,2057482500,38350,38350,38350,38300,1786
20230925,094900,1988998800,38400,38400,38450,38400,270
20230925,094800,1978629800,38450,38400,38450,38400,494
20230925,094700,1959647150,38350,38300,38400,38300,496
20230925,094600,1940630300,38300,38400,38400,38300,524
20230925,094500,1920529500,38350,38450,38450,38350,1170
20230925,094400,1875566200,38450,38500,38500,38450,131
20230925,094300,1870523150,38500,38300,38500,38300,1885
20230925,094200,1798221400,38300,38300,38300,38250,551
20230925,094100,1777118350,38300,38400,38400,38250,683
20230925,094000,1750963750,38400,38350,38400,38250,2406
20230925,093900,1658773550,38300,38350,38400,38250,3322
20230925,093800,1531638550,38350,38400,38450,38350,1492
20230925,093700,1474357700,38450,38550,38550,38450,5766
20230925,093600,1252342100,38550,38550,38600,38550,1330
20230925,093500,1201069100,38550,38600,38600,38550,938
20230925,093400,1164862400,38650,38700,38750,38600,367
20230925,093300,1150691650,38600,38650,38700,38600,1437
20230925,093200,1095165850,38650,38650,38750,38600,363
20230925,093100,1081140650,38800,38600,38800,38600,1937
20230925,093000,1006349400,38600,38600,38600,38550,455
20230925,092900,988798650,38600,38600,38650,38550,1286
20230925,092800,939169650,38600,38750,38750,38600,990
20230925,092700,900897050,38750,38850,38850,38700,1558
20230925,092600,840477750,38800,38850,38900,38800,3206
20230925,092500,715924750,38850,38900,38900,38850,66
20230925,092400,713358050,38850,38900,38900,38850,217
20230925,092300,704917100,38900,39050,39050,38900,226
20230925,092200,696124850,39050,39150,39150,39050,116
20230925,092100,691592200,39150,38900,39200,38900,511
20230925,092000,671598000,39100,39000,39100,38900,763
20230925,091900,641844650,38900,38800,39050,38800,1387
20230925,091800,587899650,38800,39000,39000,38800,2139
20230925,091700,504727150,39050,39050,39050,39000,392
20230925,091600,489438500,39000,39050,39050,39000,162
20230925,091500,483119900,39050,39050,39050,39000,255
20230925,091400,473173550,39050,39100,39100,39000,237
20230925,091300,463917100,39050,39100,39100,39050,258
20230925,091200,453840250,39100,39000,39150,39000,101
20230925,091100,449890650,39000,39200,39200,39000,214
20230925,091000,441532650,39200,39050,39200,39000,87
20230925,090900,438135450,39050,39250,39300,39050,1054
20230925,090800,396876800,39300,39250,39300,39250,385
20230925,090700,381751100,39250,39250,39400,39150,1187
20230925,090600,335137450,39250,39100,39350,39100,708
20230925,090500,307435050,39050,38950,39050,38900,170
20230925,090400,300814550,38900,38900,38900,38850,556
20230925,090300,279209600,38850,38700,38950,38650,1333
20230925,090200,227559600,38700,38750,38850,38700,530
20230925,090100,207018150,38700,38800,38850,38650,1598
20230925,090000,145163350,38800,38600,38800,38600,3279