KissMeData/042660/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191300,22586806550,35300,35300,35300,35300,14564
20230911,191200,22586806550,35300,35300,35300,35300,0
20230911,191100,22586806550,35300,35300,35300,35300,0
20230911,191000,22586806550,35300,35300,35300,35300,0
20230911,190900,22586806550,35300,35300,35300,35300,0
20230911,190800,22586806550,35300,35300,35300,35300,0
20230911,190700,22586806550,35300,35300,35300,35300,0
20230911,190600,22586806550,35300,35300,35300,35300,0
20230911,190500,22586806550,35300,35300,35300,35300,0
20230911,190400,22586806550,35300,35300,35300,35300,0
20230911,190300,22586806550,35300,35300,35300,35300,0
20230911,190200,22586806550,35300,35300,35300,35300,0
20230911,190100,22586806550,35300,35300,35300,35300,0
20230911,190000,22586806550,35300,35300,35300,35300,0
20230911,185900,22586806550,35300,35300,35300,35300,0
20230911,185800,22586806550,35300,35300,35300,35300,0
20230911,185700,22586806550,35300,35300,35300,35300,0
20230911,185600,22586806550,35300,35300,35300,35300,0
20230911,185500,22586806550,35300,35300,35300,35300,0
20230911,185400,22586806550,35300,35300,35300,35300,0
20230911,185300,22586806550,35300,35300,35300,35300,0
20230911,185200,22586806550,35300,35300,35300,35300,0
20230911,185100,22586806550,35300,35300,35300,35300,0
20230911,185000,22586806550,35300,35300,35300,35300,0
20230911,184900,22586806550,35300,35300,35300,35300,0
20230911,184800,22586806550,35300,35300,35300,35300,0
20230911,184700,22586806550,35300,35300,35300,35300,0
20230911,184600,22586806550,35300,35300,35300,35300,0
20230911,184500,22586806550,35300,35300,35300,35300,0
20230911,184400,22586806550,35300,35300,35300,35300,0
20230911,184300,22586806550,35300,35300,35300,35300,14564
20230911,184200,22586806550,35300,35300,35300,35300,0
20230911,184100,22586806550,35300,35300,35300,35300,0
20230911,184000,22586806550,35300,35300,35300,35300,0
20230911,183900,22586806550,35300,35300,35300,35300,0
20230911,183800,22586806550,35300,35300,35300,35300,0
20230911,183700,22586806550,35300,35300,35300,35300,0
20230911,183600,22586806550,35300,35300,35300,35300,0
20230911,183500,22586806550,35300,35300,35300,35300,0
20230911,183400,22586806550,35300,35300,35300,35300,0
20230911,183300,22586806550,35300,35300,35300,35300,0
20230911,183200,22586806550,35300,35300,35300,35300,0
20230911,183100,22586806550,35300,35300,35300,35300,0
20230911,183000,22586806550,35300,35300,35300,35300,0
20230911,182900,22586806550,35300,35300,35300,35300,0
20230911,182800,22586806550,35300,35300,35300,35300,0
20230911,182700,22586806550,35300,35300,35300,35300,0
20230911,182600,22586806550,35300,35300,35300,35300,0
20230911,182500,22586806550,35300,35300,35300,35300,0
20230911,182400,22586806550,35300,35300,35300,35300,0
20230911,182300,22586806550,35300,35300,35300,35300,0
20230911,182200,22586806550,35300,35300,35300,35300,0
20230911,182100,22586806550,35300,35300,35300,35300,0
20230911,182000,22586806550,35300,35300,35300,35300,0
20230911,181900,22586806550,35300,35300,35300,35300,0
20230911,181800,22586806550,35300,35300,35300,35300,0
20230911,181700,22586806550,35300,35300,35300,35300,0
20230911,181600,22586806550,35300,35300,35300,35300,0
20230911,181500,22586806550,35300,35300,35300,35300,0
20230911,181400,22586806550,35300,35300,35300,35300,0
20230911,181300,22586806550,35300,35300,35300,35300,14564
20230911,181200,22586806550,35300,35300,35300,35300,0
20230911,181100,22586806550,35300,35300,35300,35300,0
20230911,181000,22586806550,35300,35300,35300,35300,0
20230911,180900,22586806550,35300,35300,35300,35300,0
20230911,180800,22586806550,35300,35300,35300,35300,0
20230911,180700,22586806550,35300,35300,35300,35300,0
20230911,180600,22586806550,35300,35300,35300,35300,0
20230911,180500,22586806550,35300,35300,35300,35300,0
20230911,180400,22586806550,35300,35300,35300,35300,0
20230911,180300,22586806550,35300,35300,35300,35300,0
20230911,180200,22586806550,35300,35300,35300,35300,0
20230911,180100,22586806550,35300,35300,35300,35300,0
20230911,180000,22586806550,35300,35300,35300,35300,0
20230911,175900,22586806550,35300,35300,35300,35300,0
20230911,175800,22586806550,35300,35300,35300,35300,0
20230911,175700,22586806550,35300,35300,35300,35300,0
20230911,175600,22586806550,35300,35300,35300,35300,0
20230911,175500,22586806550,35300,35300,35300,35300,0
20230911,175400,22586806550,35300,35300,35300,35300,0
20230911,175300,22586806550,35300,35300,35300,35300,0
20230911,175200,22586806550,35300,35300,35300,35300,0
20230911,175100,22586806550,35300,35300,35300,35300,0
20230911,175000,22586806550,35300,35300,35300,35300,0
20230911,174900,22586806550,35300,35300,35300,35300,0
20230911,174800,22586806550,35300,35300,35300,35300,0
20230911,174700,22586806550,35300,35300,35300,35300,0
20230911,174600,22586806550,35300,35300,35300,35300,0
20230911,174500,22586806550,35300,35300,35300,35300,0
20230911,174400,22586806550,35300,35300,35300,35300,0
20230911,174300,22586806550,35300,35300,35300,35300,14564
20230911,174200,22586806550,35300,35300,35300,35300,0
20230911,174100,22586806550,35300,35300,35300,35300,0
20230911,174000,22586806550,35300,35300,35300,35300,0
20230911,173900,22586806550,35300,35300,35300,35300,0
20230911,173800,22586806550,35300,35300,35300,35300,0
20230911,173700,22586806550,35300,35300,35300,35300,0
20230911,173600,22586806550,35300,35300,35300,35300,0
20230911,173500,22586806550,35300,35300,35300,35300,0
20230911,173400,22586806550,35300,35300,35300,35300,0
20230911,173300,22586806550,35300,35300,35300,35300,0
20230911,173200,22586806550,35300,35300,35300,35300,0
20230911,173100,22586806550,35300,35300,35300,35300,0
20230911,173000,22586806550,35300,35300,35300,35300,0
20230911,172900,22586806550,35300,35300,35300,35300,0
20230911,172800,22586806550,35300,35300,35300,35300,0
20230911,172700,22586806550,35300,35300,35300,35300,0
20230911,172600,22586806550,35300,35300,35300,35300,0
20230911,172500,22586806550,35300,35300,35300,35300,0
20230911,172400,22586806550,35300,35300,35300,35300,0
20230911,172300,22586806550,35300,35300,35300,35300,0
20230911,172200,22586806550,35300,35300,35300,35300,0
20230911,172100,22586806550,35300,35300,35300,35300,0
20230911,172000,22586806550,35300,35300,35300,35300,0
20230911,171900,22586806550,35300,35300,35300,35300,0
20230911,171800,22586806550,35300,35300,35300,35300,0
20230911,171700,22586806550,35300,35300,35300,35300,0
20230911,171600,22586806550,35300,35300,35300,35300,0
20230911,171500,22586806550,35300,35300,35300,35300,0
20230911,171400,22586806550,35300,35300,35300,35300,0
20230911,171300,22586806550,35300,35300,35300,35300,14564
20230911,171200,22586806550,35300,35300,35300,35300,0
20230911,171100,22586806550,35300,35300,35300,35300,0
20230911,171000,22586806550,35300,35300,35300,35300,0
20230911,170900,22586806550,35300,35300,35300,35300,0
20230911,170800,22586806550,35300,35300,35300,35300,0
20230911,170700,22586806550,35300,35300,35300,35300,0
20230911,170600,22586806550,35300,35300,35300,35300,0
20230911,170500,22586806550,35300,35300,35300,35300,0
20230911,170400,22586806550,35300,35300,35300,35300,0
20230911,170300,22586806550,35300,35300,35300,35300,0
20230911,170200,22586806550,35300,35300,35300,35300,0
20230911,170100,22586806550,35300,35300,35300,35300,0
20230911,170000,22586806550,35300,35300,35300,35300,0
20230911,165900,22586806550,35300,35300,35300,35300,0
20230911,165800,22586806550,35300,35300,35300,35300,0
20230911,165700,22586806550,35300,35300,35300,35300,0
20230911,165600,22586806550,35300,35300,35300,35300,0
20230911,165500,22586806550,35300,35300,35300,35300,0
20230911,165400,22586806550,35300,35300,35300,35300,0
20230911,165300,22586806550,35300,35300,35300,35300,0
20230911,165200,22586806550,35300,35300,35300,35300,0
20230911,165100,22586806550,35300,35300,35300,35300,0
20230911,165000,22586806550,35300,35300,35300,35300,0
20230911,164900,22586806550,35300,35300,35300,35300,0
20230911,164800,22586806550,35300,35300,35300,35300,0
20230911,164700,22586806550,35300,35300,35300,35300,0
20230911,164600,22586806550,35300,35300,35300,35300,0
20230911,164500,22586806550,35300,35300,35300,35300,0
20230911,164400,22586806550,35300,35300,35300,35300,0
20230911,164300,22586806550,35300,35300,35300,35300,14564
20230911,164200,22586806550,35300,35300,35300,35300,0
20230911,164100,22586806550,35300,35300,35300,35300,0
20230911,164000,22586806550,35300,35300,35300,35300,0
20230911,163900,22586806550,35300,35300,35300,35300,0
20230911,163800,22586806550,35300,35300,35300,35300,0
20230911,163700,22586806550,35300,35300,35300,35300,0
20230911,163600,22586806550,35300,35300,35300,35300,0
20230911,163500,22586806550,35300,35300,35300,35300,0
20230911,163400,22586806550,35300,35300,35300,35300,0
20230911,163300,22586806550,35300,35300,35300,35300,0
20230911,163200,22586806550,35300,35300,35300,35300,0
20230911,163100,22586806550,35300,35300,35300,35300,0
20230911,163000,22586806550,35300,35300,35300,35300,0
20230911,162900,22586806550,35300,35300,35300,35300,0
20230911,162800,22586806550,35300,35300,35300,35300,0
20230911,162700,22586806550,35300,35300,35300,35300,0
20230911,162600,22586806550,35300,35300,35300,35300,0
20230911,162500,22586806550,35300,35300,35300,35300,0
20230911,162400,22586806550,35300,35300,35300,35300,0
20230911,162300,22586806550,35300,35300,35300,35300,0
20230911,162200,22586806550,35300,35300,35300,35300,0
20230911,162100,22586806550,35300,35300,35300,35300,0
20230911,162000,22586806550,35300,35300,35300,35300,0
20230911,161900,22586806550,35300,35300,35300,35300,0
20230911,161800,22586806550,35300,35300,35300,35300,0
20230911,161700,22586806550,35300,35300,35300,35300,0
20230911,161600,22586806550,35300,35300,35300,35300,0
20230911,161500,22586806550,35300,35300,35300,35300,0
20230911,161400,22586806550,35300,35300,35300,35300,0
20230911,161300,22586806550,35300,35300,35300,35300,14564
20230911,161200,22586806550,35300,35300,35300,35300,0
20230911,161100,22586806550,35300,35300,35300,35300,0
20230911,161000,22586806550,35300,35300,35300,35300,0
20230911,160900,22586806550,35300,35300,35300,35300,0
20230911,160800,22586806550,35300,35300,35300,35300,0
20230911,160700,22586806550,35300,35300,35300,35300,0
20230911,160600,22586806550,35300,35300,35300,35300,0
20230911,160500,22586806550,35300,35300,35300,35300,0
20230911,160400,22586806550,35300,35300,35300,35300,0
20230911,160300,22586806550,35300,35300,35300,35300,0
20230911,160200,22586806550,35300,35300,35300,35300,0
20230911,160100,22586806550,35300,35300,35300,35300,0
20230911,160000,22586806550,35300,35300,35300,35300,0
20230911,155900,22586806550,35300,35300,35300,35300,0
20230911,155800,22586806550,35300,35300,35300,35300,0
20230911,155700,22586806550,35300,35300,35300,35300,0
20230911,155600,22586806550,35300,35300,35300,35300,0
20230911,155500,22586806550,35300,35300,35300,35300,0
20230911,155400,22586806550,35300,35300,35300,35300,0
20230911,155300,22586806550,35300,35300,35300,35300,0
20230911,155200,22586806550,35300,35300,35300,35300,0
20230911,155100,22586806550,35300,35300,35300,35300,0
20230911,155000,22586806550,35300,35300,35300,35300,0
20230911,154900,22586806550,35300,35300,35300,35300,0
20230911,154800,22586806550,35300,35300,35300,35300,0
20230911,154700,22586806550,35300,35300,35300,35300,0
20230911,154600,22586806550,35300,35300,35300,35300,0
20230911,154500,22586806550,35300,35300,35300,35300,0
20230911,154400,22586806550,35300,35300,35300,35300,0
20230911,154300,22586806550,35300,35300,35300,35300,14564
20230911,154200,22586806550,35300,35300,35300,35300,0
20230911,154100,22586806550,35300,35300,35300,35300,0
20230911,154000,22586806550,35300,35300,35300,35300,0
20230911,153900,22586806550,35300,35300,35300,35300,0
20230911,153800,22586806550,35300,35300,35300,35300,0
20230911,153700,22586806550,35300,35300,35300,35300,0
20230911,153600,22586806550,35300,35300,35300,35300,0
20230911,153500,22586806550,35300,35300,35300,35300,0
20230911,153400,22586806550,35300,35300,35300,35300,0
20230911,153300,22586806550,35300,35300,35300,35300,0
20230911,153200,22586806550,35300,35300,35300,35300,0
20230911,153100,22586806550,35300,35300,35300,35300,0
20230911,153000,22586806550,35300,35300,35300,35300,14564
20230911,152900,22072697350,35250,35250,35250,35250,0
20230911,152800,22072697350,35250,35250,35250,35250,0
20230911,152700,22072697350,35250,35250,35250,35250,0
20230911,152600,22072697350,35250,35250,35250,35250,0
20230911,152500,22072697350,35250,35250,35250,35250,0
20230911,152400,22072697350,35250,35250,35250,35250,0
20230911,152300,22072697350,35250,35250,35250,35250,0
20230911,152200,22072697350,35250,35250,35250,35250,0
20230911,152100,22072697350,35250,35250,35250,35250,0
20230911,152000,22072697350,35250,35250,35250,35250,0
20230911,151900,22072697350,35250,35250,35250,35200,543
20230911,151800,22053562550,35200,35250,35250,35200,172
20230911,151700,22047500250,35250,35200,35250,35150,2061
20230911,151600,21974945500,35200,35150,35200,35150,2902
20230911,151500,21872815750,35200,35150,35200,35150,703
20230911,151400,21848098100,35150,35150,35200,35150,377
20230911,151300,21834830800,35200,35200,35200,35150,287
20230911,151200,21824729700,35200,35200,35200,35150,195
20230911,151100,21817865750,35200,35200,35200,35150,262
20230911,151000,21808648850,35200,35150,35200,35150,231
20230911,150900,21800517800,35200,35200,35200,35150,411
20230911,150800,21786050700,35200,35250,35250,35200,2639
20230911,150700,21693131650,35250,35250,35250,35200,1158
20230911,150600,21652317900,35250,35200,35250,35150,3498
20230911,150500,21529181200,35150,35200,35200,35150,319
20230911,150400,21517961700,35200,35100,35200,35100,4253
20230911,150300,21368574750,35100,35050,35100,35050,272
20230911,150200,21359027600,35100,35100,35100,35050,205
20230911,150100,21351834700,35100,35100,35100,35050,345
20230911,150000,21339740400,35050,35050,35100,35050,324
20230911,145900,21328368400,35100,35100,35150,35050,1353
20230911,145800,21280896700,35100,35100,35100,35050,886
20230911,145700,21249808800,35150,35100,35150,35100,66
20230911,145600,21247491600,35150,35150,35150,35100,1369
20230911,145500,21199424300,35150,35100,35150,35100,329
20230911,145400,21187864000,35150,35150,35150,35100,2387
20230911,145300,21103986050,35150,35150,35150,35100,298
20230911,145200,21093517400,35100,35150,35150,35100,636
20230911,145100,21071183000,35150,35100,35150,35100,824
20230911,145000,21042245050,35150,35200,35200,35150,1445
20230911,144900,20991446850,35200,35150,35200,35150,84
20230911,144800,20988494100,35150,35050,35150,35050,4218
20230911,144700,20840416200,35100,35100,35100,35050,501
20230911,144600,20822843100,35100,35050,35100,35050,342
20230911,144500,20810839450,35050,35050,35100,35050,934
20230911,144400,20778097400,35100,35100,35100,35050,585
20230911,144300,20757579000,35100,35100,35100,35100,1326
20230911,144200,20711036400,35100,35100,35100,35000,2113
20230911,144100,20637005450,35100,35100,35100,35050,329
20230911,144000,20625458150,35100,35100,35100,35050,659
20230911,143900,20602345750,35100,35100,35100,35050,802
20230911,143800,20574220650,35100,35150,35150,35100,806
20230911,143700,20545929900,35150,35150,35150,35100,288
20230911,143600,20535806850,35100,35150,35200,35100,3044
20230911,143500,20428833800,35200,35200,35200,35150,600
20230911,143400,20407738850,35200,35150,35200,35100,840
20230911,143300,20378211200,35150,35150,35150,35100,1490
20230911,143200,20325847700,35150,35100,35150,35100,2009
20230911,143100,20255331550,35050,35000,35100,35000,3856
20230911,143000,20120256600,34950,34950,35000,34950,784
20230911,142900,20092847050,34950,34950,35000,34950,712
20230911,142800,20067953100,35000,35050,35050,34950,1213
20230911,142700,20025510600,35050,35000,35050,35000,505
20230911,142600,20007834250,35000,35050,35050,35000,2310
20230911,142500,19926916450,35000,35000,35050,35000,1155
20230911,142400,19886466450,35000,34900,35050,34900,7117
20230911,142300,19637526200,34900,34950,34950,34900,870
20230911,142200,19607160700,34950,34900,34950,34900,1076
20230911,142100,19569590450,34900,34950,34950,34900,1917
20230911,142000,19502670700,34900,34900,34950,34900,1114
20230911,141900,19463787850,34900,35000,35000,34900,878
20230911,141800,19433124750,34950,34950,34950,34900,2444
20230911,141700,19347744150,34950,34950,35000,34900,1372
20230911,141600,19299806700,34950,34950,35000,34950,1267
20230911,141500,19255524700,34950,34950,35000,34950,848
20230911,141400,19225880850,34950,34950,35000,34950,1307
20230911,141300,19180176550,34950,34950,35000,34950,1010
20230911,141200,19144871800,34950,34950,34950,34950,1137
20230911,141100,19105133650,34950,34950,35000,34950,1238
20230911,141000,19061836600,34950,35000,35000,34950,658
20230911,140900,19038836850,35000,35000,35050,34950,1443
20230911,140800,18988336000,34950,35050,35050,34950,1626
20230911,140700,18931434600,35050,35000,35050,35000,1355
20230911,140600,18883985350,35000,35050,35050,35000,934
20230911,140500,18851275100,35000,35050,35100,35000,1567
20230911,140400,18796362950,35050,35000,35100,35000,873
20230911,140300,18765760500,35000,35050,35100,35000,1692
20230911,140200,18706453100,35050,35050,35100,35000,1479
20230911,140100,18654611350,35100,35000,35100,35000,2970
20230911,140000,18550541200,35050,35100,35100,35000,2790
20230911,135900,18452844100,35050,35050,35100,35000,2546
20230911,135800,18363608700,35100,35100,35100,35050,2601
20230911,135700,18272354950,35100,35100,35150,35050,2126
20230911,135600,18197686350,35100,35050,35150,35050,1638
20230911,135500,18140212550,35050,35100,35150,35050,1395
20230911,135400,18091251150,35100,35100,35150,35100,1149
20230911,135300,18050916250,35100,35100,35150,35100,1536
20230911,135200,17996986050,35100,35150,35200,35100,1374
20230911,135100,17948698250,35150,35150,35200,35150,804
20230911,135000,17920428600,35150,35100,35200,35100,2407
20230911,134900,17835845100,35100,35200,35250,35100,1445
20230911,134800,17785037400,35200,35250,35250,35150,1536
20230911,134700,17730955500,35250,35300,35300,35150,3204
20230911,134600,17618049300,35250,35300,35300,35250,991
20230911,134500,17583094800,35300,35350,35350,35300,1632
20230911,134400,17525457100,35400,35350,35400,35350,1878
20230911,134300,17459063250,35350,35450,35500,35350,714
20230911,134200,17433775850,35450,35450,35500,35450,1432
20230911,134100,17382994150,35500,35450,35500,35450,376
20230911,134000,17369649850,35500,35450,35500,35450,319
20230911,133900,17358327050,35450,35500,35500,35450,1504
20230911,133800,17304970750,35500,35450,35500,35450,165
20230911,133700,17299120850,35500,35500,35500,35450,228
20230911,133600,17291027400,35500,35550,35550,35500,1667
20230911,133500,17231844350,35500,35550,35550,35500,269
20230911,133400,17222281500,35550,35500,35550,35500,1181
20230911,133300,17180355950,35500,35350,35500,35300,11647
20230911,133200,16767888150,35350,35400,35400,35300,685
20230911,133100,16743671600,35350,35400,35400,35350,174
20230911,133000,16737512350,35400,35450,35450,35400,787
20230911,132900,16709649700,35400,35400,35450,35400,1436
20230911,132800,16658759650,35400,35450,35450,35400,279
20230911,132700,16648882850,35450,35400,35450,35300,2762
20230911,132600,16551156150,35400,35450,35450,35400,390
20230911,132500,16537336600,35450,35450,35500,35450,389
20230911,132400,16523546450,35450,35400,35500,35400,788
20230911,132300,16495636000,35500,35500,35550,35400,7239
20230911,132200,16238681600,35550,35550,35550,35550,1063
20230911,132100,16200891950,35550,35550,35600,35550,1073
20230911,132000,16162746150,35550,35550,35600,35550,794
20230911,131900,16134515300,35550,35550,35600,35550,1849
20230911,131800,16068769850,35550,35600,35600,35550,1359
20230911,131700,16020443900,35550,35550,35600,35550,310
20230911,131600,16009415250,35550,35600,35600,35550,540
20230911,131500,15990217800,35550,35600,35600,35550,979
20230911,131400,15955404250,35600,35550,35600,35550,100
20230911,131300,15951847700,35550,35600,35650,35550,2432
20230911,131200,15865274250,35600,35600,35650,35550,2725
20230911,131100,15768261150,35550,35500,35600,35500,2095
20230911,131000,15693782800,35550,35450,35550,35400,4538
20230911,130900,15532730000,35450,35450,35500,35450,1035
20230911,130800,15496033100,35500,35400,35500,35350,9617
20230911,130700,15155328200,35400,35350,35400,35350,1575
20230911,130600,15099649900,35400,35350,35400,35350,2013
20230911,130500,15028471900,35350,35250,35350,35250,2340
20230911,130400,14945891950,35250,35200,35250,35200,395
20230911,130300,14931974850,35250,35200,35250,35200,769
20230911,130200,14904904000,35200,35200,35200,35150,934
20230911,130100,14872027350,35150,35050,35150,35050,1759
20230911,130000,14810277750,35050,34950,35050,34950,4097
20230911,125900,14666788800,35000,35000,35000,34950,306
20230911,125800,14656081400,35000,35000,35000,35000,149
20230911,125700,14650866400,35000,35050,35050,35000,614
20230911,125600,14629376300,35000,35000,35050,35000,367
20230911,125500,14616522350,35050,35000,35050,35000,44
20230911,125400,14614982200,35050,35050,35050,35000,700
20230911,125300,14590475750,35050,35050,35050,35000,749
20230911,125200,14564242000,35050,35050,35050,35000,716
20230911,125100,14539151250,35050,35000,35050,35000,1119
20230911,125000,14499961150,35050,35050,35050,35000,312
20230911,124900,14489029000,35000,35050,35050,35000,456
20230911,124800,14473049050,35000,35050,35050,35000,620
20230911,124700,14451348700,35000,35000,35000,34950,851
20230911,124600,14421567200,35000,35000,35000,34950,247
20230911,124500,14412927300,34950,34950,35000,34950,609
20230911,124400,14391628750,35000,35000,35050,34950,379
20230911,124300,14378363850,35000,35000,35000,34950,2141
20230911,124200,14303475800,35000,34950,35000,34950,2393
20230911,124100,14219720900,34950,34950,35000,34950,228
20230911,124000,14211752200,34950,35000,35000,34950,1015
20230911,123900,14176242200,35000,35050,35050,35000,1484
20230911,123800,14124291650,35050,35000,35050,35000,521
20230911,123700,14106038900,35000,35000,35050,35000,49
20230911,123600,14104322900,35000,35000,35050,35000,1395
20230911,123500,14055477100,35000,34950,35000,34950,1236
20230911,123400,14012225300,34950,34950,35000,34950,804
20230911,123300,13984099450,34950,35000,35050,34950,3536
20230911,123200,13860335600,35000,35000,35050,35000,753
20230911,123100,13833970100,35050,35000,35050,35000,1132
20230911,123000,13794320250,35000,35050,35100,35000,910
20230911,122900,13762424700,35050,35100,35100,35050,587
20230911,122800,13741850250,35050,35050,35100,35000,2144
20230911,122700,13666678850,35050,35100,35100,35050,375
20230911,122600,13653521350,35050,35050,35100,35050,206
20230911,122500,13646296850,35050,35050,35100,35050,1150
20230911,122400,13605984650,35100,35100,35100,35050,116
20230911,122300,13601913150,35100,35100,35100,35050,548
20230911,122200,13582686400,35100,35050,35100,35050,696
20230911,122100,13558285100,35050,35100,35100,35050,539
20230911,122000,13539380550,35100,35150,35150,35050,576
20230911,121900,13519175600,35150,35100,35150,35100,948
20230911,121800,13485878500,35100,35100,35150,35100,361
20230911,121700,13473207250,35100,35100,35100,35050,433
20230911,121600,13458015300,35100,35100,35100,35050,967
20230911,121500,13424098650,35100,35150,35150,35050,226
20230911,121400,13416167400,35100,35100,35150,35100,738
20230911,121300,13390263450,35100,35150,35150,35100,555
20230911,121200,13370781800,35150,35150,35150,35100,457
20230911,121100,13354721100,35150,35150,35150,35100,612
20230911,121000,13333221500,35100,35150,35150,35100,1215
20230911,120900,13290550500,35100,35100,35150,35100,466
20230911,120800,13274190400,35100,35050,35100,35050,496
20230911,120700,13256785450,35100,35100,35100,35050,753
20230911,120600,13230381950,35100,35100,35100,35050,509
20230911,120500,13212516950,35100,35100,35100,35050,574
20230911,120400,13192377700,35100,35100,35150,35050,1438
20230911,120300,13141911550,35100,35150,35150,35100,126
20230911,120200,13137488300,35150,35100,35150,35100,236
20230911,120100,13129204200,35100,35100,35150,35100,852
20230911,120000,13099288250,35150,35100,35150,35100,160
20230911,115900,13093668200,35100,35150,35150,35100,143
20230911,115800,13088648750,35150,35100,35150,35100,540
20230911,115700,13069694550,35150,35100,35200,35100,471
20230911,115600,13053138950,35100,35100,35100,35050,346
20230911,115500,13040994800,35100,35100,35100,35050,706
20230911,115400,13016241400,35100,35150,35150,35100,225
20230911,115300,13008343750,35150,35100,35150,35050,1222
20230911,115200,12965452300,35100,35200,35200,35100,585
20230911,115100,12944890000,35150,35150,35150,35100,402
20230911,115000,12930761900,35100,35100,35150,35050,610
20230911,114900,12909350600,35100,35150,35150,35100,1007
20230911,114800,12874002050,35150,35150,35200,35100,1141
20230911,114700,12833894150,35150,35200,35200,35150,263
20230911,114600,12824641700,35200,35200,35200,35150,1061
20230911,114500,12787320650,35200,35200,35200,35150,321
20230911,114400,12776025150,35200,35200,35200,35150,659
20230911,114300,12752830850,35200,35150,35200,35150,758
20230911,114200,12726166850,35150,35200,35200,35150,448
20230911,114100,12710403950,35150,35150,35200,35100,698
20230911,114000,12685861450,35150,35100,35150,35100,1092
20230911,113900,12647505200,35150,35050,35150,35050,331
20230911,113800,12635871100,35150,35100,35150,35050,2762
20230911,113700,12538927000,35100,35100,35100,35050,811
20230911,113600,12510491550,35050,35100,35100,35050,803
20230911,113500,12482332700,35100,35100,35100,35050,518
20230911,113400,12464156750,35050,35050,35100,35050,621
20230911,113300,12442390050,35050,35100,35100,35050,250
20230911,113200,12433627100,35050,35050,35100,35050,144
20230911,113100,12428578750,35050,35000,35100,35000,1464
20230911,113000,12377301700,35050,35050,35050,35000,477
20230911,112900,12360584700,35050,35050,35050,35000,614
20230911,112800,12339077000,35000,35050,35050,35000,819
20230911,112700,12310409350,35050,35000,35050,35000,463
20230911,112600,12294184200,35050,35000,35050,35000,709
20230911,112500,12269359850,35000,35050,35100,35000,974
20230911,112400,12235251900,35050,35050,35100,35000,1219
20230911,112300,12192524400,35050,35050,35050,35000,563
20230911,112200,12172793600,35050,35050,35050,35000,1184
20230911,112100,12131323950,35050,35000,35050,35000,450
20230911,112000,12115556950,35050,35050,35050,35000,1235
20230911,111900,12072299250,35050,35050,35050,35000,603
20230911,111800,12051180950,35000,35050,35050,35000,380
20230911,111700,12037879050,35050,35050,35050,35000,789
20230911,111600,12010249800,35050,35100,35100,35000,6371
20230911,111500,11786811950,35100,35150,35150,35100,219
20230911,111400,11779118550,35150,35150,35150,35100,1280
20230911,111300,11734179550,35150,35100,35150,35100,283
20230911,111200,11724245700,35150,35100,35150,35100,1432
20230911,111100,11673967750,35150,35100,35150,35100,591
20230911,111000,11653222800,35100,35150,35150,35100,259
20230911,110900,11644125750,35150,35150,35150,35100,330
20230911,110800,11632529850,35150,35100,35150,35100,2281
20230911,110700,11552466150,35100,35100,35150,35100,565
20230911,110600,11532633250,35150,35150,35150,35100,472
20230911,110500,11516049450,35150,35100,35150,35100,1556
20230911,110400,11461421600,35150,35150,35150,35100,217
20230911,110300,11453798500,35150,35150,35150,35050,2500
20230911,110200,11366048550,35150,35150,35200,35150,1381
20230911,110100,11317504750,35150,35150,35200,35150,464
20230911,110000,11301185550,35150,35200,35250,35150,4843
20230911,105900,11130805050,35250,35200,35250,35200,2008
20230911,105800,11060058100,35200,35200,35250,35200,438
20230911,105700,11044626000,35200,35300,35300,35200,874
20230911,105600,11013840350,35250,35300,35300,35200,2743
20230911,105500,10917196500,35250,35250,35300,35250,576
20230911,105400,10896889150,35250,35250,35250,35200,1644
20230911,105300,10838950500,35250,35300,35300,35250,791
20230911,105200,10811067150,35250,35300,35350,35250,1486
20230911,105100,10758610800,35350,35350,35350,35300,383
20230911,105000,10745077850,35300,35400,35400,35300,1586
20230911,104900,10689011300,35400,35350,35400,35350,113
20230911,104800,10685014500,35350,35350,35400,35350,719
20230911,104700,10659592050,35350,35400,35400,35350,1131
20230911,104600,10619595450,35400,35350,35400,35350,2069
20230911,104500,10546365150,35400,35350,35400,35350,493
20230911,104400,10528924500,35400,35350,35400,35350,1514
20230911,104300,10475394600,35350,35350,35400,35350,417
20230911,104200,10460637700,35400,35400,35450,35350,3798
20230911,104100,10326186950,35450,35500,35500,35400,966
20230911,104000,10291952500,35500,35500,35500,35450,1406
20230911,103900,10242089500,35500,35500,35500,35450,724
20230911,103800,10216390000,35500,35500,35500,35450,1834
20230911,103700,10151338550,35450,35500,35500,35450,462
20230911,103600,10134944400,35500,35550,35550,35500,2021
20230911,103500,10063193850,35500,35550,35550,35500,1311
20230911,103400,10016630050,35550,35500,35550,35500,739
20230911,103300,9990361750,35550,35550,35600,35500,963
20230911,103200,9956126250,35600,35650,35650,35500,4629
20230911,103100,9791513350,35650,35650,35650,35600,294
20230911,103000,9781035550,35650,35650,35650,35600,464
20230911,102900,9764509650,35600,35650,35700,35600,659
20230911,102800,9741045050,35650,35550,35650,35550,1003
20230911,102700,9705326050,35600,35600,35600,35550,908
20230911,102600,9673007250,35600,35650,35650,35600,1025
20230911,102500,9636506450,35650,35600,35650,35600,266
20230911,102400,9627031300,35650,35650,35650,35600,285
20230911,102300,9616874750,35650,35600,35650,35600,946
20230911,102200,9583179800,35650,35650,35700,35600,776
20230911,102100,9555524100,35650,35650,35700,35600,1232
20230911,102000,9511592550,35650,35750,35750,35600,1713
20230911,101900,9450415950,35750,35700,35750,35700,977
20230911,101800,9415533750,35750,35750,35750,35650,531
20230911,101700,9396560850,35750,35750,35800,35700,1864
20230911,101600,9329956150,35800,35800,35850,35800,555
20230911,101500,9310086950,35800,35800,35850,35800,994
20230911,101400,9274477450,35800,35850,35850,35750,1015
20230911,101300,9238124800,35850,35750,35850,35700,2371
20230911,101200,9153263300,35750,35750,35800,35750,697
20230911,101100,9128344150,35700,35800,35800,35700,955
20230911,101000,9094181900,35800,35800,35800,35750,1112
20230911,100900,9054390500,35800,35700,35800,35700,1634
20230911,100800,8996010000,35800,35550,35800,35550,7584
20230911,100700,8725705650,35550,35550,35600,35550,3214
20230911,100600,8611446900,35500,35500,35550,35500,1855
20230911,100500,8545578450,35500,35500,35550,35500,552
20230911,100400,8525982150,35500,35550,35550,35500,742
20230911,100300,8499618650,35550,35550,35550,35500,1837
20230911,100200,8434353550,35550,35500,35550,35500,968
20230911,100100,8399970250,35550,35450,35550,35450,1617
20230911,100000,8342562900,35500,35450,35500,35450,380
20230911,095900,8329075850,35500,35500,35500,35450,830
20230911,095800,8299632950,35450,35500,35500,35450,1198
20230911,095700,8257113300,35500,35550,35550,35500,890
20230911,095600,8225501350,35550,35550,35550,35450,2757
20230911,095500,8127574850,35550,35550,35550,35450,3044
20230911,095400,8019453650,35550,35550,35550,35500,2976
20230911,095300,7913759250,35550,35600,35600,35500,1131
20230911,095200,7873556950,35600,35550,35600,35550,743
20230911,095100,7847117300,35550,35650,35650,35500,6690
20230911,095000,7609132150,35650,35650,35650,35600,2138
20230911,094900,7532916100,35650,35700,35700,35600,701
20230911,094800,7507921000,35700,35800,35800,35650,5173
20230911,094700,7323264400,35900,35700,35900,35700,3419
20230911,094600,7200910150,35700,35950,35950,35650,7978
20230911,094500,6915559500,35950,36000,36000,35900,2875
20230911,094400,6812182350,36000,35950,36000,35950,3272
20230911,094300,6694448650,35950,35950,36000,35900,2505
20230911,094200,6604376750,35950,36000,36050,35900,5531
20230911,094100,6405403300,35950,36050,36050,35950,3808
20230911,094000,6268281500,36050,35900,36050,35900,9807
20230911,093900,5915135950,35900,35800,35950,35750,9898
20230911,093800,5560173000,35800,35700,35800,35600,3147
20230911,093700,5447743100,35700,35750,35750,35600,3538
20230911,093600,5321492300,35650,35800,35850,35650,8041
20230911,093500,5033827400,35800,35700,35800,35700,3064
20230911,093400,4924307650,35700,35700,35700,35650,4799
20230911,093300,4753008250,35700,35500,35700,35500,7074
20230911,093200,4501216750,35500,35400,35550,35400,14401
20230911,093100,3990265050,35400,35400,35450,35350,4090
20230911,093000,3845492600,35350,35400,35400,35350,2631
20230911,092900,3752380200,35400,35350,35400,35250,6008
20230911,092800,3540018100,35350,35150,35350,35150,15923
20230911,092700,2978707100,35150,35150,35200,35150,3897
20230911,092600,2841683450,35150,35100,35150,35100,902
20230911,092500,2810009050,35150,35100,35150,35050,2434
20230911,092400,2724618750,35100,35050,35100,35050,1498
20230911,092300,2672041350,35050,35050,35100,35050,394
20230911,092200,2658231550,35050,35100,35100,35050,1169
20230911,092100,2617201350,35100,35050,35100,35050,2151
20230911,092000,2541720700,35050,35050,35100,35000,2685
20230911,091900,2447671050,35100,35100,35150,35050,788
20230911,091800,2420007450,35100,35150,35150,35100,580
20230911,091700,2399644500,35100,35100,35150,35100,1763
20230911,091600,2337741200,35100,35200,35250,35050,1332
20230911,091500,2290957200,35200,35100,35250,35050,6133
20230911,091400,2075319750,35050,35050,35100,35000,1790
20230911,091300,2012512800,35100,35050,35100,35050,1042
20230911,091200,1975956400,35050,35050,35100,34900,3838
20230911,091100,1841515050,35050,35050,35100,35050,2673
20230911,091000,1747706750,35100,34900,35100,34850,8598
20230911,090900,1446861200,34900,34900,34950,34800,5131
20230911,090800,1267949200,34950,35000,35050,34850,3650
20230911,090700,1140341350,35050,35150,35150,34950,12147
20230911,090600,714303700,35100,35100,35150,35100,1372
20230911,090500,666125600,35100,35100,35150,35100,2165
20230911,090400,590060550,35150,35150,35250,35100,1809
20230911,090300,526465400,35200,35150,35250,35150,2339
20230911,090200,444102500,35150,35200,35250,35050,4580
20230911,090100,282959850,35050,35000,35150,35000,3774
20230911,090000,150617800,35000,35000,35000,34900,4255