KissMeData/005290/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184200,19654988000,36300,36300,36300,36300,9973
20230817,184100,19654988000,36300,36300,36300,36300,0
20230817,184000,19654988000,36300,36300,36300,36300,0
20230817,183900,19654988000,36300,36300,36300,36300,0
20230817,183800,19654988000,36300,36300,36300,36300,0
20230817,183700,19654988000,36300,36300,36300,36300,0
20230817,183600,19654988000,36300,36300,36300,36300,0
20230817,183500,19654988000,36300,36300,36300,36300,0
20230817,183400,19654988000,36300,36300,36300,36300,0
20230817,183300,19654988000,36300,36300,36300,36300,0
20230817,183200,19654988000,36300,36300,36300,36300,0
20230817,183100,19654988000,36300,36300,36300,36300,0
20230817,183000,19654988000,36300,36300,36300,36300,0
20230817,182900,19654988000,36300,36300,36300,36300,0
20230817,182800,19654988000,36300,36300,36300,36300,0
20230817,182700,19654988000,36300,36300,36300,36300,0
20230817,182600,19654988000,36300,36300,36300,36300,0
20230817,182500,19654988000,36300,36300,36300,36300,0
20230817,182400,19654988000,36300,36300,36300,36300,0
20230817,182300,19654988000,36300,36300,36300,36300,0
20230817,182200,19654988000,36300,36300,36300,36300,0
20230817,182100,19654988000,36300,36300,36300,36300,0
20230817,182000,19654988000,36300,36300,36300,36300,0
20230817,181900,19654988000,36300,36300,36300,36300,0
20230817,181800,19654988000,36300,36300,36300,36300,0
20230817,181700,19654988000,36300,36300,36300,36300,0
20230817,181600,19654988000,36300,36300,36300,36300,0
20230817,181500,19654988000,36300,36300,36300,36300,0
20230817,181400,19654988000,36300,36300,36300,36300,0
20230817,181300,19654988000,36300,36300,36300,36300,0
20230817,181200,19654988000,36300,36300,36300,36300,9973
20230817,181100,19654988000,36300,36300,36300,36300,0
20230817,181000,19654988000,36300,36300,36300,36300,0
20230817,180900,19654988000,36300,36300,36300,36300,0
20230817,180800,19654988000,36300,36300,36300,36300,0
20230817,180700,19654988000,36300,36300,36300,36300,0
20230817,180600,19654988000,36300,36300,36300,36300,0
20230817,180500,19654988000,36300,36300,36300,36300,0
20230817,180400,19654988000,36300,36300,36300,36300,0
20230817,180300,19654988000,36300,36300,36300,36300,0
20230817,180200,19654988000,36300,36300,36300,36300,0
20230817,180100,19654988000,36300,36300,36300,36300,0
20230817,180000,19654988000,36300,36300,36300,36300,0
20230817,175900,19654988000,36300,36300,36300,36300,0
20230817,175800,19654988000,36300,36300,36300,36300,0
20230817,175700,19654988000,36300,36300,36300,36300,0
20230817,175600,19654988000,36300,36300,36300,36300,0
20230817,175500,19654988000,36300,36300,36300,36300,0
20230817,175400,19654988000,36300,36300,36300,36300,0
20230817,175300,19654988000,36300,36300,36300,36300,0
20230817,175200,19654988000,36300,36300,36300,36300,0
20230817,175100,19654988000,36300,36300,36300,36300,0
20230817,175000,19654988000,36300,36300,36300,36300,0
20230817,174900,19654988000,36300,36300,36300,36300,0
20230817,174800,19654988000,36300,36300,36300,36300,0
20230817,174700,19654988000,36300,36300,36300,36300,0
20230817,174600,19654988000,36300,36300,36300,36300,0
20230817,174500,19654988000,36300,36300,36300,36300,0
20230817,174400,19654988000,36300,36300,36300,36300,0
20230817,174300,19654988000,36300,36300,36300,36300,0
20230817,174200,19654988000,36300,36300,36300,36300,9973
20230817,174100,19654988000,36300,36300,36300,36300,0
20230817,174000,19654988000,36300,36300,36300,36300,0
20230817,173900,19654988000,36300,36300,36300,36300,0
20230817,173800,19654988000,36300,36300,36300,36300,0
20230817,173700,19654988000,36300,36300,36300,36300,0
20230817,173600,19654988000,36300,36300,36300,36300,0
20230817,173500,19654988000,36300,36300,36300,36300,0
20230817,173400,19654988000,36300,36300,36300,36300,0
20230817,173300,19654988000,36300,36300,36300,36300,0
20230817,173200,19654988000,36300,36300,36300,36300,0
20230817,173100,19654988000,36300,36300,36300,36300,0
20230817,173000,19654988000,36300,36300,36300,36300,0
20230817,172900,19654988000,36300,36300,36300,36300,0
20230817,172800,19654988000,36300,36300,36300,36300,0
20230817,172700,19654988000,36300,36300,36300,36300,0
20230817,172600,19654988000,36300,36300,36300,36300,0
20230817,172500,19654988000,36300,36300,36300,36300,0
20230817,172400,19654988000,36300,36300,36300,36300,0
20230817,172300,19654988000,36300,36300,36300,36300,0
20230817,172200,19654988000,36300,36300,36300,36300,0
20230817,172100,19654988000,36300,36300,36300,36300,0
20230817,172000,19654988000,36300,36300,36300,36300,0
20230817,171900,19654988000,36300,36300,36300,36300,0
20230817,171800,19654988000,36300,36300,36300,36300,0
20230817,171700,19654988000,36300,36300,36300,36300,0
20230817,171600,19654988000,36300,36300,36300,36300,0
20230817,171500,19654988000,36300,36300,36300,36300,0
20230817,171400,19654988000,36300,36300,36300,36300,0
20230817,171300,19654988000,36300,36300,36300,36300,0
20230817,171200,19654988000,36300,36300,36300,36300,9973
20230817,171100,19654988000,36300,36300,36300,36300,0
20230817,171000,19654988000,36300,36300,36300,36300,0
20230817,170900,19654988000,36300,36300,36300,36300,0
20230817,170800,19654988000,36300,36300,36300,36300,0
20230817,170700,19654988000,36300,36300,36300,36300,0
20230817,170600,19654988000,36300,36300,36300,36300,0
20230817,170500,19654988000,36300,36300,36300,36300,0
20230817,170400,19654988000,36300,36300,36300,36300,0
20230817,170300,19654988000,36300,36300,36300,36300,0
20230817,170200,19654988000,36300,36300,36300,36300,0
20230817,170100,19654988000,36300,36300,36300,36300,0
20230817,170000,19654988000,36300,36300,36300,36300,0
20230817,165900,19654988000,36300,36300,36300,36300,0
20230817,165800,19654988000,36300,36300,36300,36300,0
20230817,165700,19654988000,36300,36300,36300,36300,0
20230817,165600,19654988000,36300,36300,36300,36300,0
20230817,165500,19654988000,36300,36300,36300,36300,0
20230817,165400,19654988000,36300,36300,36300,36300,0
20230817,165300,19654988000,36300,36300,36300,36300,0
20230817,165200,19654988000,36300,36300,36300,36300,0
20230817,165100,19654988000,36300,36300,36300,36300,0
20230817,165000,19654988000,36300,36300,36300,36300,0
20230817,164900,19654988000,36300,36300,36300,36300,0
20230817,164800,19654988000,36300,36300,36300,36300,0
20230817,164700,19654988000,36300,36300,36300,36300,0
20230817,164600,19654988000,36300,36300,36300,36300,0
20230817,164500,19654988000,36300,36300,36300,36300,0
20230817,164400,19654988000,36300,36300,36300,36300,0
20230817,164300,19654988000,36300,36300,36300,36300,0
20230817,164200,19654988000,36300,36300,36300,36300,9973
20230817,164100,19654988000,36300,36300,36300,36300,0
20230817,164000,19654988000,36300,36300,36300,36300,0
20230817,163900,19654988000,36300,36300,36300,36300,0
20230817,163800,19654988000,36300,36300,36300,36300,0
20230817,163700,19654988000,36300,36300,36300,36300,0
20230817,163600,19654988000,36300,36300,36300,36300,0
20230817,163500,19654988000,36300,36300,36300,36300,0
20230817,163400,19654988000,36300,36300,36300,36300,0
20230817,163300,19654988000,36300,36300,36300,36300,0
20230817,163200,19654988000,36300,36300,36300,36300,0
20230817,163100,19654988000,36300,36300,36300,36300,0
20230817,163000,19654988000,36300,36300,36300,36300,0
20230817,162900,19654988000,36300,36300,36300,36300,0
20230817,162800,19654988000,36300,36300,36300,36300,0
20230817,162700,19654988000,36300,36300,36300,36300,0
20230817,162600,19654988000,36300,36300,36300,36300,0
20230817,162500,19654988000,36300,36300,36300,36300,0
20230817,162400,19654988000,36300,36300,36300,36300,0
20230817,162300,19654988000,36300,36300,36300,36300,0
20230817,162200,19654988000,36300,36300,36300,36300,0
20230817,162100,19654988000,36300,36300,36300,36300,0
20230817,162000,19654988000,36300,36300,36300,36300,0
20230817,161900,19654988000,36300,36300,36300,36300,0
20230817,161800,19654988000,36300,36300,36300,36300,0
20230817,161700,19654988000,36300,36300,36300,36300,0
20230817,161600,19654988000,36300,36300,36300,36300,0
20230817,161500,19654988000,36300,36300,36300,36300,0
20230817,161400,19654988000,36300,36300,36300,36300,0
20230817,161300,19654988000,36300,36300,36300,36300,0
20230817,161200,19654988000,36300,36300,36300,36300,9973
20230817,161100,19654988000,36300,36300,36300,36300,0
20230817,161000,19654988000,36300,36300,36300,36300,0
20230817,160900,19654988000,36300,36300,36300,36300,0
20230817,160800,19654988000,36300,36300,36300,36300,0
20230817,160700,19654988000,36300,36300,36300,36300,0
20230817,160600,19654988000,36300,36300,36300,36300,0
20230817,160500,19654988000,36300,36300,36300,36300,0
20230817,160400,19654988000,36300,36300,36300,36300,0
20230817,160300,19654988000,36300,36300,36300,36300,0
20230817,160200,19654988000,36300,36300,36300,36300,0
20230817,160100,19654988000,36300,36300,36300,36300,0
20230817,160000,19654988000,36300,36300,36300,36300,0
20230817,155900,19654988000,36300,36300,36300,36300,0
20230817,155800,19654988000,36300,36300,36300,36300,0
20230817,155700,19654988000,36300,36300,36300,36300,0
20230817,155600,19654988000,36300,36300,36300,36300,0
20230817,155500,19654988000,36300,36300,36300,36300,0
20230817,155400,19654988000,36300,36300,36300,36300,0
20230817,155300,19654988000,36300,36300,36300,36300,0
20230817,155200,19654988000,36300,36300,36300,36300,0
20230817,155100,19654988000,36300,36300,36300,36300,0
20230817,155000,19654988000,36300,36300,36300,36300,0
20230817,154900,19654988000,36300,36300,36300,36300,0
20230817,154800,19654988000,36300,36300,36300,36300,0
20230817,154700,19654988000,36300,36300,36300,36300,0
20230817,154600,19654988000,36300,36300,36300,36300,0
20230817,154500,19654988000,36300,36300,36300,36300,0
20230817,154400,19654988000,36300,36300,36300,36300,0
20230817,154300,19654988000,36300,36300,36300,36300,0
20230817,154200,19654988000,36300,36300,36300,36300,9973
20230817,154100,19654988000,36300,36300,36300,36300,0
20230817,154000,19654988000,36300,36300,36300,36300,0
20230817,153900,19654988000,36300,36300,36300,36300,0
20230817,153800,19654988000,36300,36300,36300,36300,0
20230817,153700,19654988000,36300,36300,36300,36300,0
20230817,153600,19654988000,36300,36300,36300,36300,0
20230817,153500,19654988000,36300,36300,36300,36300,0
20230817,153400,19654988000,36300,36300,36300,36300,0
20230817,153300,19654988000,36300,36300,36300,36300,0
20230817,153200,19654988000,36300,36300,36300,36300,0
20230817,153100,19654988000,36300,36300,36300,36300,0
20230817,153000,19654988000,36300,36300,36300,36300,9973
20230817,152900,19292968100,36250,36250,36250,36250,0
20230817,152800,19292968100,36250,36250,36250,36250,0
20230817,152700,19292968100,36250,36250,36250,36250,0
20230817,152600,19292968100,36250,36250,36250,36250,0
20230817,152500,19292968100,36250,36250,36250,36250,0
20230817,152400,19292968100,36250,36250,36250,36250,0
20230817,152300,19292968100,36250,36250,36250,36250,0
20230817,152200,19292968100,36250,36250,36250,36250,0
20230817,152100,19292968100,36250,36250,36250,36250,0
20230817,152000,19292968100,36250,36250,36250,36250,0
20230817,151900,19292968100,36250,36150,36250,36100,1042
20230817,151800,19255258250,36150,36150,36250,36150,2082
20230817,151700,19179934700,36150,36150,36200,36150,763
20230817,151600,19152320400,36200,36150,36200,36150,69
20230817,151500,19149825400,36150,36150,36200,36150,153
20230817,151400,19144290500,36150,36100,36200,36100,727
20230817,151300,19118007450,36100,36100,36200,36100,1352
20230817,151200,19069153850,36150,36100,36150,36100,562
20230817,151100,19048841050,36100,36150,36200,36100,669
20230817,151000,19024659400,36150,36150,36200,36150,2769
20230817,150900,18924507200,36200,36150,36200,36150,492
20230817,150800,18906708650,36200,36150,36200,36150,684
20230817,150700,18881953250,36200,36150,36200,36150,847
20230817,150600,18851305100,36200,36150,36200,36150,457
20230817,150500,18834766750,36200,36200,36250,36150,1666
20230817,150400,18774509250,36250,36150,36250,36150,1436
20230817,150300,18722532550,36150,36150,36200,36150,246
20230817,150200,18713633550,36150,36150,36200,36150,149
20230817,150100,18708245800,36150,36150,36200,36150,201
20230817,150000,18700978400,36200,36150,36200,36100,443
20230817,145900,18684950850,36150,36150,36200,36100,2244
20230817,145800,18603896900,36200,36150,36200,36100,2966
20230817,145700,18496681400,36150,36100,36150,36100,301
20230817,145600,18485803600,36100,36100,36150,36100,357
20230817,145500,18472903150,36150,36100,36150,36100,235
20230817,145400,18464417250,36150,36100,36150,36100,243
20230817,145300,18455641150,36100,36100,36150,36100,295
20230817,145200,18444983900,36100,36050,36150,36050,1267
20230817,145100,18399239700,36100,36050,36100,36050,104
20230817,145000,18395488400,36100,36050,36100,36050,279
20230817,144900,18385421200,36050,36000,36100,36000,402
20230817,144800,18370921600,36000,36050,36050,36000,2179
20230817,144700,18292404800,36050,36000,36050,36000,558
20230817,144600,18272304100,36000,36000,36050,36000,209
20230817,144500,18264775000,36000,35950,36050,35950,1449
20230817,144400,18212606600,36000,36000,36000,35950,118
20230817,144300,18208361800,36000,35950,36000,35950,239
20230817,144200,18199767900,35950,36000,36050,35950,3769
20230817,144100,18064139900,36050,36000,36050,36000,1032
20230817,144000,18026984600,36000,36050,36050,36000,1204
20230817,143900,17983583950,36050,36050,36100,36050,351
20230817,143800,17970923400,36050,36050,36100,36050,141
20230817,143700,17965837450,36100,36050,36100,36050,325
20230817,143600,17954116050,36050,36050,36100,36050,114
20230817,143500,17950004250,36100,36050,36100,36050,933
20230817,143400,17916363150,36050,36050,36100,36050,174
20230817,143300,17910088750,36100,36050,36100,36050,317
20230817,143200,17898653950,36100,36050,36100,36050,451
20230817,143100,17882383200,36100,36100,36100,36050,1234
20230817,143000,17837895150,36150,36250,36250,36100,5180
20230817,142900,17650708300,36250,36250,36250,36200,1757
20230817,142800,17587102150,36250,36250,36250,36200,268
20230817,142700,17577389750,36250,36250,36250,36200,330
20230817,142600,17565434400,36200,36200,36200,36150,530
20230817,142500,17546250500,36200,36200,36250,36200,708
20230817,142400,17520619450,36200,36250,36250,36150,979
20230817,142300,17485182200,36250,36300,36300,36200,1548
20230817,142200,17429060950,36300,36300,36300,36250,371
20230817,142100,17415600500,36250,36250,36300,36250,288
20230817,142000,17405148450,36300,36300,36300,36250,571
20230817,141900,17384422150,36300,36350,36350,36300,884
20230817,141800,17352320350,36300,36300,36350,36250,718
20230817,141700,17326256950,36300,36300,36300,36250,850
20230817,141600,17295405350,36250,36300,36300,36250,374
20230817,141500,17281832600,36300,36300,36350,36250,935
20230817,141400,17247905800,36350,36300,36350,36250,879
20230817,141300,17216001300,36300,36300,36300,36250,1413
20230817,141200,17164710950,36250,36300,36300,36250,2824
20230817,141100,17062203000,36300,36250,36300,36250,672
20230817,141000,17037815000,36300,36250,36300,36250,794
20230817,140900,17008996750,36250,36250,36300,36250,205
20230817,140800,17001559600,36250,36250,36300,36250,486
20230817,140700,16983932350,36250,36250,36300,36200,1395
20230817,140600,16933364000,36250,36250,36250,36150,3894
20230817,140500,16792402950,36200,36250,36250,36200,1037
20230817,140400,16754814750,36250,36250,36250,36200,709
20230817,140300,16729115550,36250,36250,36250,36200,1143
20230817,140200,16687683050,36250,36250,36250,36200,574
20230817,140100,16666880400,36250,36250,36300,36200,3177
20230817,140000,16551694250,36200,36200,36250,36200,1097
20230817,135900,16511960900,36200,36200,36250,36150,1696
20230817,135800,16450569300,36200,36150,36200,36100,1928
20230817,135700,16380818600,36150,36150,36150,36100,1068
20230817,135600,16342210700,36150,36150,36150,36100,1861
20230817,135500,16274947000,36100,36150,36150,36100,433
20230817,135400,16259308400,36150,36150,36150,36100,372
20230817,135300,16245864450,36150,36200,36200,36150,788
20230817,135200,16217374150,36150,36200,36200,36150,547
20230817,135100,16197598400,36200,36150,36200,36150,599
20230817,135000,16175937200,36200,36150,36200,36150,347
20230817,134900,16163385300,36200,36200,36200,36150,2827
20230817,134800,16061151400,36200,36250,36250,36200,1369
20230817,134700,16011589050,36200,36200,36250,36200,1748
20230817,134600,15948289050,36250,36250,36250,36200,873
20230817,134500,15916645300,36250,36250,36250,36200,3278
20230817,134400,15797831100,36250,36200,36250,36150,3347
20230817,134300,15676660150,36200,36200,36200,36150,760
20230817,134200,15649153100,36150,36200,36200,36150,128
20230817,134100,15644521700,36200,36200,36200,36150,1662
20230817,134000,15584397750,36200,36150,36200,36150,1148
20230817,133900,15542896600,36100,36200,36200,36100,2389
20230817,133800,15456533900,36150,36200,36200,36150,706
20230817,133700,15430993100,36200,36200,36200,36150,386
20230817,133600,15417025400,36150,36150,36200,36100,1380
20230817,133500,15367127500,36150,36150,36150,36100,489
20230817,133400,15349456300,36150,36150,36150,36100,1773
20230817,133300,15285380150,36150,36150,36200,36100,1611
20230817,133200,15227141900,36150,36100,36150,36100,416
20230817,133100,15212107050,36150,36150,36150,36100,3804
20230817,133000,15074597000,36100,36100,36150,36050,1238
20230817,132900,15029903050,36100,36150,36150,36100,706
20230817,132800,15004415150,36150,36150,36150,36100,415
20230817,132700,14989422000,36100,36100,36150,36100,893
20230817,132600,14957183100,36100,36050,36100,36050,261
20230817,132500,14947769500,36050,36100,36100,36050,522
20230817,132400,14928941650,36100,36100,36100,36050,679
20230817,132300,14904430600,36150,36100,36150,36100,955
20230817,132200,14869951550,36100,36100,36100,36050,1065
20230817,132100,14831507500,36100,36100,36100,36050,163
20230817,132000,14825628350,36100,36050,36100,36000,1697
20230817,131900,14764414950,36050,36050,36050,36000,262
20230817,131800,14754973300,36050,36050,36050,36000,191
20230817,131700,14748089050,36000,36000,36050,35950,2074
20230817,131600,14673401650,36000,35950,36000,35950,1850
20230817,131500,14606892000,35950,35950,36000,35900,1446
20230817,131400,14554938750,35950,35950,35950,35900,561
20230817,131300,14534773600,35950,35950,36000,35900,1098
20230817,131200,14495311400,35950,36000,36000,35950,136
20230817,131100,14490419400,35950,36000,36000,35950,100
20230817,131000,14486823550,36000,35950,36000,35950,131
20230817,130900,14482110250,36000,36000,36050,35950,1484
20230817,130800,14428719050,36050,36000,36050,36000,790
20230817,130700,14400278100,36050,36050,36050,36000,83
20230817,130600,14397288300,36000,35950,36050,35950,720
20230817,130500,14371374800,35950,36000,36000,35950,341
20230817,130400,14359115750,36000,35950,36000,35950,91
20230817,130300,14355844150,35950,36050,36050,35950,322
20230817,130200,14344255500,36050,36100,36150,36000,609
20230817,130100,14322292250,36100,36100,36150,36000,2728
20230817,130000,14223822300,36050,36000,36050,35950,2839
20230817,125900,14121548100,35950,36000,36000,35950,932
20230817,125800,14088036900,35950,36000,36000,35950,440
20230817,125700,14072218000,35950,36000,36000,35950,144
20230817,125600,14067037950,36000,35950,36000,35950,458
20230817,125500,14050572800,35950,35950,35950,35900,233
20230817,125400,14042202100,35950,35950,35950,35900,436
20230817,125300,14026539600,35950,35950,35950,35900,842
20230817,125200,13996284800,35950,36000,36000,35950,510
20230817,125100,13977949700,36000,36100,36100,35900,1151
20230817,125000,13936565000,36100,36050,36100,36000,1218
20230817,124900,13892638200,36000,36000,36000,35950,833
20230817,124800,13862659850,35950,35950,36000,35950,119
20230817,124700,13858381750,36000,36050,36050,35950,352
20230817,124600,13845713200,36000,36050,36050,36000,111
20230817,124500,13841713500,36050,35950,36050,35950,581
20230817,124400,13820800150,35950,36000,36000,35950,212
20230817,124300,13813176100,36000,36100,36100,35950,1886
20230817,124200,13745212950,36050,36100,36100,36050,116
20230817,124100,13741030450,36100,36100,36100,36050,397
20230817,124000,13726702250,36100,36100,36100,36100,1909
20230817,123900,13657787350,36100,36000,36100,36000,1634
20230817,123800,13598912250,36000,36000,36000,35950,1288
20230817,123700,13552588950,36050,36000,36050,36000,1007
20230817,123600,13516328000,36000,36000,36050,35950,741
20230817,123500,13489653900,36050,36050,36050,36000,81
20230817,123400,13486736350,36050,36000,36100,36000,6860
20230817,123300,13239638050,36000,36000,36000,35900,257
20230817,123200,13230395550,35950,35950,36000,35900,682
20230817,123100,13205879150,35950,35950,35950,35900,564
20230817,123000,13185605650,35950,35950,35950,35900,267
20230817,122900,13176011000,35900,35950,35950,35900,803
20230817,122800,13147149200,35900,35950,36000,35900,1928
20230817,122700,13077837200,35900,35850,35950,35800,5585
20230817,122600,12877439150,35850,35800,35850,35800,129
20230817,122500,12872820400,35850,35800,35850,35800,94
20230817,122400,12869454100,35850,35800,35850,35750,302
20230817,122300,12858641050,35800,35850,35850,35800,118
20230817,122200,12854414600,35850,35800,35850,35750,1235
20230817,122100,12810207000,35800,35750,35800,35750,971
20230817,122000,12775493650,35750,35750,35750,35700,695
20230817,121900,12750650100,35750,35750,35750,35750,200
20230817,121800,12743500100,35700,35750,35750,35700,132
20230817,121700,12738786950,35700,35800,35800,35700,1114
20230817,121600,12698942700,35800,35800,35800,35800,268
20230817,121500,12689348300,35750,35800,35800,35750,310
20230817,121400,12678253450,35800,35800,35800,35750,534
20230817,121300,12659143150,35800,35850,35850,35800,141
20230817,121200,12654093500,35800,35800,35850,35800,249
20230817,121100,12645178800,35800,35750,35800,35750,144
20230817,121000,12640024650,35800,35800,35850,35800,415
20230817,120900,12625167600,35850,35850,35850,35800,696
20230817,120800,12600247700,35850,35850,35850,35800,111
20230817,120700,12596270500,35850,35850,35850,35750,2550
20230817,120600,12504915800,35850,35800,35850,35800,83
20230817,120500,12501941050,35850,35750,35900,35750,2231
20230817,120400,12421981600,35750,35750,35800,35700,578
20230817,120300,12401317600,35750,35750,35750,35700,199
20230817,120200,12394210100,35700,35750,35750,35700,195
20230817,120100,12387247100,35750,35750,35750,35750,285
20230817,120000,12377058350,35750,35750,35750,35700,511
20230817,115900,12358790150,35800,35750,35800,35700,847
20230817,115800,12328510300,35750,35750,35750,35700,253
20230817,115700,12319467050,35750,35750,35750,35700,816
20230817,115600,12290295150,35750,35750,35750,35700,280
20230817,115500,12280288600,35750,35700,35750,35700,990
20230817,115400,12244898150,35700,35750,35750,35700,37
20230817,115300,12243575450,35750,35650,35750,35650,439
20230817,115200,12227910300,35650,35650,35700,35650,227
20230817,115100,12219808900,35650,35700,35700,35600,1863
20230817,115000,12153392500,35650,35700,35700,35650,92
20230817,114900,12150108150,35650,35700,35700,35650,252
20230817,114800,12141114200,35650,35650,35700,35650,752
20230817,114700,12114299050,35700,35700,35700,35700,211
20230817,114600,12106766350,35700,35700,35750,35650,1717
20230817,114500,12045491150,35700,35750,35750,35700,51
20230817,114400,12043670250,35750,35700,35750,35700,72
20230817,114300,12041099250,35750,35700,35750,35700,277
20230817,114200,12031208050,35700,35700,35750,35700,361
20230817,114100,12018316900,35750,35700,35750,35700,113
20230817,114000,12014279600,35700,35750,35800,35700,705
20230817,113900,11989064950,35700,35750,35750,35700,585
20230817,113800,11968166950,35750,35850,35850,35700,1464
20230817,113700,11915812050,35850,35900,35900,35800,275
20230817,113600,11905956650,35850,35900,35900,35850,2028
20230817,113500,11833202000,35900,35900,35900,35850,976
20230817,113400,11798165550,35900,35900,35900,35850,261
20230817,113300,11788801200,35850,35900,35900,35850,586
20230817,113200,11767790300,35900,35900,35900,35900,229
20230817,113100,11759569200,35900,35800,35900,35800,1178
20230817,113000,11717316400,35800,35900,35900,35750,5025
20230817,112900,11537334400,35900,35850,35900,35800,7432
20230817,112800,11270720850,35850,35850,35850,35800,887
20230817,112700,11238922900,35850,35850,35850,35800,960
20230817,112600,11204514650,35800,35800,35800,35750,1881
20230817,112500,11137174900,35800,35800,35850,35800,1977
20230817,112400,11066397200,35800,35800,35800,35750,624
20230817,112300,11044059500,35750,35800,35800,35750,574
20230817,112200,11023512500,35800,35800,35850,35750,1322
20230817,112100,10976188900,35850,35850,35850,35800,105
20230817,112000,10972426450,35850,35800,35850,35750,4833
20230817,111900,10799362100,35750,35700,35800,35700,1289
20230817,111800,10753285950,35750,35750,35750,35700,609
20230817,111700,10731522800,35750,35750,35750,35650,794
20230817,111600,10703177050,35750,35700,35750,35700,438
20230817,111500,10687540200,35650,35700,35750,35650,949
20230817,111400,10653664450,35700,35700,35750,35650,1242
20230817,111300,10609351900,35700,35750,35750,35650,1272
20230817,111200,10563955400,35700,35700,35750,35700,3913
20230817,111100,10424073400,35750,35750,35750,35700,55
20230817,111000,10422108150,35750,35700,35750,35650,1143
20230817,110900,10381303300,35650,35650,35700,35650,207
20230817,110800,10373922100,35650,35650,35700,35650,2521
20230817,110700,10283930200,35650,35750,35750,35650,2309
20230817,110600,10201489800,35750,35750,35750,35700,2146
20230817,110500,10124774250,35700,35750,35750,35700,1493
20230817,110400,10071416500,35750,35700,35750,35700,1353
20230817,110300,10023114350,35750,35700,35750,35700,812
20230817,110200,9994123050,35700,35750,35750,35700,1638
20230817,110100,9935646150,35700,35750,35750,35700,663
20230817,110000,9911951400,35700,35650,35750,35650,3911
20230817,105900,9772353150,35650,35650,35700,35600,1525
20230817,105800,9717987700,35650,35550,35700,35550,6867
20230817,105700,9473434300,35550,35500,35550,35450,650
20230817,105600,9450358000,35450,35500,35550,35450,2117
20230817,105500,9375204550,35550,35500,35550,35500,489
20230817,105400,9357835100,35550,35550,35550,35500,238
20230817,105300,9349375150,35500,35500,35550,35500,327
20230817,105200,9337762850,35500,35550,35550,35500,450
20230817,105100,9321775000,35550,35550,35550,35500,294
20230817,105000,9311326250,35550,35500,35550,35500,237
20230817,104900,9302907850,35550,35500,35550,35500,415
20230817,104800,9288158000,35550,35500,35550,35500,623
20230817,104700,9266039150,35500,35550,35550,35500,729
20230817,104600,9240156450,35550,35450,35550,35450,943
20230817,104500,9206676950,35500,35450,35500,35450,101
20230817,104400,9203093050,35500,35500,35500,35450,556
20230817,104300,9183357150,35500,35450,35500,35450,1597
20230817,104200,9126664750,35450,35400,35500,35350,3241
20230817,104100,9011829000,35350,35450,35450,35350,540
20230817,104000,8992709300,35450,35450,35450,35450,419
20230817,103900,8977855750,35400,35450,35450,35400,182
20230817,103800,8971412200,35400,35400,35450,35350,2244
20230817,103700,8891965950,35400,35400,35400,35350,463
20230817,103600,8875596300,35350,35350,35400,35350,225
20230817,103500,8867641150,35350,35350,35400,35300,256
20230817,103400,8858598250,35350,35300,35350,35300,1186
20230817,103300,8816680500,35300,35350,35350,35300,949
20230817,103200,8783146550,35350,35350,35400,35350,431
20230817,103100,8767909400,35350,35400,35400,35350,673
20230817,103000,8744116550,35350,35350,35400,35350,875
20230817,102900,8713181950,35350,35350,35350,35300,1658
20230817,102800,8654579050,35350,35350,35350,35300,744
20230817,102700,8628294000,35350,35400,35400,35300,810
20230817,102600,8599664100,35350,35400,35400,35350,243
20230817,102500,8591073350,35400,35450,35450,35350,3999
20230817,102400,8449491400,35450,35400,35450,35400,303
20230817,102300,8438751900,35450,35450,35450,35400,393
20230817,102200,8424826250,35450,35500,35500,35400,696
20230817,102100,8400132250,35500,35450,35500,35400,222
20230817,102000,8392265200,35450,35450,35450,35400,576
20230817,101900,8371850900,35500,35500,35500,35450,4647
20230817,101800,8207029350,35550,35500,35550,35500,175
20230817,101700,8200815600,35550,35550,35550,35500,87
20230817,101600,8197724350,35550,35500,35550,35500,533
20230817,101500,8178802300,35500,35550,35550,35500,439
20230817,101400,8163213900,35500,35500,35550,35500,628
20230817,101300,8140916550,35500,35550,35550,35500,296
20230817,101200,8130401400,35550,35600,35600,35500,1175
20230817,101100,8088627150,35600,35650,35650,35550,446
20230817,101000,8072748500,35600,35600,35700,35600,3411
20230817,100900,7951169400,35650,35600,35650,35550,1623
20230817,100800,7893375400,35600,35550,35600,35500,2004
20230817,100700,7822111700,35550,35550,35550,35500,499
20230817,100600,7804373100,35550,35500,35550,35500,635
20230817,100500,7781799900,35550,35500,35550,35450,746
20230817,100400,7755327400,35450,35550,35600,35450,1666
20230817,100300,7696196250,35550,35500,35600,35500,1925
20230817,100200,7627731950,35500,35500,35550,35450,3054
20230817,100100,7519279350,35500,35450,35500,35450,952
20230817,100000,7485529800,35450,35450,35450,35400,105
20230817,095900,7481810150,35450,35450,35500,35400,719
20230817,095800,7456320100,35450,35500,35500,35400,764
20230817,095700,7429257000,35450,35450,35450,35400,937
20230817,095600,7396051400,35400,35450,35450,35400,248
20230817,095500,7387271000,35450,35350,35450,35350,1035
20230817,095400,7350636050,35400,35450,35500,35350,1351
20230817,095300,7302791000,35450,35450,35500,35450,625
20230817,095200,7280613050,35500,35450,35500,35450,3449
20230817,095100,7158343050,35500,35500,35500,35450,1076
20230817,095000,7120159300,35500,35500,35550,35500,4079
20230817,094900,6975262200,35550,35600,35600,35500,1051
20230817,094800,6937900400,35550,35500,35600,35500,2425
20230817,094700,6851646000,35500,35450,35550,35400,1969
20230817,094600,6781738750,35450,35550,35550,35450,2258
20230817,094500,6701580100,35550,35400,35600,35400,5762
20230817,094400,6496886700,35350,35400,35400,35350,865
20230817,094300,6466272700,35350,35400,35400,35300,2310
20230817,094200,6384639850,35400,35350,35450,35300,816
20230817,094100,6355781650,35350,35200,35350,35200,3612
20230817,094000,6228249650,35250,35250,35250,35200,752
20230817,093900,6201744400,35250,35250,35300,35200,1904
20230817,093800,6134626150,35250,35250,35250,35200,754
20230817,093700,6108058350,35200,35200,35250,35200,2127
20230817,093600,6033170000,35200,35100,35250,35100,5100
20230817,093500,5853822550,35100,35100,35150,35050,1361
20230817,093400,5806072600,35100,35200,35200,35000,4499
20230817,093300,5648167250,35150,34850,35150,34850,11234
20230817,093200,5254371750,34900,34850,34900,34850,7176
20230817,093100,5004249350,34900,35000,35000,34850,7386
20230817,093000,4746293600,35000,35000,35050,35000,1999
20230817,092900,4676313550,35000,35050,35100,35000,3011
20230817,092800,4570770050,35050,35050,35100,35050,591
20230817,092700,4550042500,35050,35050,35100,35050,385
20230817,092600,4536546150,35050,35050,35100,35050,125
20230817,092500,4532164300,35050,35050,35050,35000,1621
20230817,092400,4475366000,35050,35150,35150,35050,972
20230817,092300,4441255450,35150,35050,35150,35000,1172
20230817,092200,4400140300,35000,34850,35100,34850,2340
20230817,092100,4318304800,34850,34900,34950,34850,2081
20230817,092000,4245684500,34900,34850,35050,34850,9567
20230817,091900,3911220000,34850,34900,34950,34750,7566
20230817,091800,3647654200,34900,34900,34950,34850,9709
20230817,091700,3308842250,34900,35000,35050,34900,4424
20230817,091600,3154197500,35000,35050,35050,35000,2976
20230817,091500,3049944550,35000,35100,35100,35000,1081
20230817,091400,3012037450,35100,35000,35150,34950,4380
20230817,091300,2858531450,35000,35050,35050,35000,4239
20230817,091200,2710144050,35050,35000,35050,35000,3065
20230817,091100,2602846950,35050,35200,35250,35050,10846
20230817,091000,2221729400,35250,35200,35250,35200,1187
20230817,090900,2179889500,35250,35250,35300,35200,1146
20230817,090800,2139492900,35200,35200,35250,35150,4094
20230817,090700,1995338850,35250,35200,35300,35150,1707
20230817,090600,1935206050,35200,35100,35250,35100,4723
20230817,090500,1768966150,35100,35400,35450,35100,3811
20230817,090400,1634700400,35450,35450,35550,35400,5141
20230817,090300,1452190750,35500,35650,35650,35500,4148
20230817,090200,1304609500,35650,35550,35700,35550,6226
20230817,090100,1082699450,35500,35450,35850,35450,19975
20230817,090000,370320850,35400,34950,35450,34950,10544