KissMeData/005290/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184100,30680515800,36200,36200,36200,36200,36782
20230810,184000,30680515800,36200,36200,36200,36200,0
20230810,183900,30680515800,36200,36200,36200,36200,0
20230810,183800,30680515800,36200,36200,36200,36200,0
20230810,183700,30680515800,36200,36200,36200,36200,0
20230810,183600,30680515800,36200,36200,36200,36200,0
20230810,183500,30680515800,36200,36200,36200,36200,0
20230810,183400,30680515800,36200,36200,36200,36200,0
20230810,183300,30680515800,36200,36200,36200,36200,0
20230810,183200,30680515800,36200,36200,36200,36200,0
20230810,183100,30680515800,36200,36200,36200,36200,0
20230810,183000,30680515800,36200,36200,36200,36200,0
20230810,182900,30680515800,36200,36200,36200,36200,0
20230810,182800,30680515800,36200,36200,36200,36200,0
20230810,182700,30680515800,36200,36200,36200,36200,0
20230810,182600,30680515800,36200,36200,36200,36200,0
20230810,182500,30680515800,36200,36200,36200,36200,0
20230810,182400,30680515800,36200,36200,36200,36200,0
20230810,182300,30680515800,36200,36200,36200,36200,0
20230810,182200,30680515800,36200,36200,36200,36200,0
20230810,182100,30680515800,36200,36200,36200,36200,0
20230810,182000,30680515800,36200,36200,36200,36200,0
20230810,181900,30680515800,36200,36200,36200,36200,0
20230810,181800,30680515800,36200,36200,36200,36200,0
20230810,181700,30680515800,36200,36200,36200,36200,0
20230810,181600,30680515800,36200,36200,36200,36200,0
20230810,181500,30680515800,36200,36200,36200,36200,0
20230810,181400,30680515800,36200,36200,36200,36200,0
20230810,181300,30680515800,36200,36200,36200,36200,0
20230810,181200,30680515800,36200,36200,36200,36200,0
20230810,181100,30680515800,36200,36200,36200,36200,36782
20230810,181000,30680515800,36200,36200,36200,36200,0
20230810,180900,30680515800,36200,36200,36200,36200,0
20230810,180800,30680515800,36200,36200,36200,36200,0
20230810,180700,30680515800,36200,36200,36200,36200,0
20230810,180600,30680515800,36200,36200,36200,36200,0
20230810,180500,30680515800,36200,36200,36200,36200,0
20230810,180400,30680515800,36200,36200,36200,36200,0
20230810,180300,30680515800,36200,36200,36200,36200,0
20230810,180200,30680515800,36200,36200,36200,36200,0
20230810,180100,30680515800,36200,36200,36200,36200,0
20230810,180000,30680515800,36200,36200,36200,36200,0
20230810,175900,30680515800,36200,36200,36200,36200,0
20230810,175800,30680515800,36200,36200,36200,36200,0
20230810,175700,30680515800,36200,36200,36200,36200,0
20230810,175600,30680515800,36200,36200,36200,36200,0
20230810,175500,30680515800,36200,36200,36200,36200,0
20230810,175400,30680515800,36200,36200,36200,36200,0
20230810,175300,30680515800,36200,36200,36200,36200,0
20230810,175200,30680515800,36200,36200,36200,36200,0
20230810,175100,30680515800,36200,36200,36200,36200,0
20230810,175000,30680515800,36200,36200,36200,36200,0
20230810,174900,30680515800,36200,36200,36200,36200,0
20230810,174800,30680515800,36200,36200,36200,36200,0
20230810,174700,30680515800,36200,36200,36200,36200,0
20230810,174600,30680515800,36200,36200,36200,36200,0
20230810,174500,30680515800,36200,36200,36200,36200,0
20230810,174400,30680515800,36200,36200,36200,36200,0
20230810,174300,30680515800,36200,36200,36200,36200,0
20230810,174200,30680515800,36200,36200,36200,36200,0
20230810,174100,30680515800,36200,36200,36200,36200,36782
20230810,174000,30680515800,36200,36200,36200,36200,0
20230810,173900,30680515800,36200,36200,36200,36200,0
20230810,173800,30680515800,36200,36200,36200,36200,0
20230810,173700,30680515800,36200,36200,36200,36200,0
20230810,173600,30680515800,36200,36200,36200,36200,0
20230810,173500,30680515800,36200,36200,36200,36200,0
20230810,173400,30680515800,36200,36200,36200,36200,0
20230810,173300,30680515800,36200,36200,36200,36200,0
20230810,173200,30680515800,36200,36200,36200,36200,0
20230810,173100,30680515800,36200,36200,36200,36200,0
20230810,173000,30680515800,36200,36200,36200,36200,0
20230810,172900,30680515800,36200,36200,36200,36200,0
20230810,172800,30680515800,36200,36200,36200,36200,0
20230810,172700,30680515800,36200,36200,36200,36200,0
20230810,172600,30680515800,36200,36200,36200,36200,0
20230810,172500,30680515800,36200,36200,36200,36200,0
20230810,172400,30680515800,36200,36200,36200,36200,0
20230810,172300,30680515800,36200,36200,36200,36200,0
20230810,172200,30680515800,36200,36200,36200,36200,0
20230810,172100,30680515800,36200,36200,36200,36200,0
20230810,172000,30680515800,36200,36200,36200,36200,0
20230810,171900,30680515800,36200,36200,36200,36200,0
20230810,171800,30680515800,36200,36200,36200,36200,0
20230810,171700,30680515800,36200,36200,36200,36200,0
20230810,171600,30680515800,36200,36200,36200,36200,0
20230810,171500,30680515800,36200,36200,36200,36200,0
20230810,171400,30680515800,36200,36200,36200,36200,0
20230810,171300,30680515800,36200,36200,36200,36200,0
20230810,171200,30680515800,36200,36200,36200,36200,0
20230810,171100,30680515800,36200,36200,36200,36200,36782
20230810,171000,30680515800,36200,36200,36200,36200,0
20230810,170900,30680515800,36200,36200,36200,36200,0
20230810,170800,30680515800,36200,36200,36200,36200,0
20230810,170700,30680515800,36200,36200,36200,36200,0
20230810,170600,30680515800,36200,36200,36200,36200,0
20230810,170500,30680515800,36200,36200,36200,36200,0
20230810,170400,30680515800,36200,36200,36200,36200,0
20230810,170300,30680515800,36200,36200,36200,36200,0
20230810,170200,30680515800,36200,36200,36200,36200,0
20230810,170100,30680515800,36200,36200,36200,36200,0
20230810,170000,30680515800,36200,36200,36200,36200,0
20230810,165900,30680515800,36200,36200,36200,36200,0
20230810,165800,30680515800,36200,36200,36200,36200,0
20230810,165700,30680515800,36200,36200,36200,36200,0
20230810,165600,30680515800,36200,36200,36200,36200,0
20230810,165500,30680515800,36200,36200,36200,36200,0
20230810,165400,30680515800,36200,36200,36200,36200,0
20230810,165300,30680515800,36200,36200,36200,36200,0
20230810,165200,30680515800,36200,36200,36200,36200,0
20230810,165100,30680515800,36200,36200,36200,36200,0
20230810,165000,30680515800,36200,36200,36200,36200,0
20230810,164900,30680515800,36200,36200,36200,36200,0
20230810,164800,30680515800,36200,36200,36200,36200,0
20230810,164700,30680515800,36200,36200,36200,36200,0
20230810,164600,30680515800,36200,36200,36200,36200,0
20230810,164500,30680515800,36200,36200,36200,36200,0
20230810,164400,30680515800,36200,36200,36200,36200,0
20230810,164300,30680515800,36200,36200,36200,36200,0
20230810,164200,30680515800,36200,36200,36200,36200,0
20230810,164100,30680515800,36200,36200,36200,36200,36782
20230810,164000,30680515800,36200,36200,36200,36200,0
20230810,163900,30680515800,36200,36200,36200,36200,0
20230810,163800,30680515800,36200,36200,36200,36200,0
20230810,163700,30680515800,36200,36200,36200,36200,0
20230810,163600,30680515800,36200,36200,36200,36200,0
20230810,163500,30680515800,36200,36200,36200,36200,0
20230810,163400,30680515800,36200,36200,36200,36200,0
20230810,163300,30680515800,36200,36200,36200,36200,0
20230810,163200,30680515800,36200,36200,36200,36200,0
20230810,163100,30680515800,36200,36200,36200,36200,0
20230810,163000,30680515800,36200,36200,36200,36200,0
20230810,162900,30680515800,36200,36200,36200,36200,0
20230810,162800,30680515800,36200,36200,36200,36200,0
20230810,162700,30680515800,36200,36200,36200,36200,0
20230810,162600,30680515800,36200,36200,36200,36200,0
20230810,162500,30680515800,36200,36200,36200,36200,0
20230810,162400,30680515800,36200,36200,36200,36200,0
20230810,162300,30680515800,36200,36200,36200,36200,0
20230810,162200,30680515800,36200,36200,36200,36200,0
20230810,162100,30680515800,36200,36200,36200,36200,0
20230810,162000,30680515800,36200,36200,36200,36200,0
20230810,161900,30680515800,36200,36200,36200,36200,0
20230810,161800,30680515800,36200,36200,36200,36200,0
20230810,161700,30680515800,36200,36200,36200,36200,0
20230810,161600,30680515800,36200,36200,36200,36200,0
20230810,161500,30680515800,36200,36200,36200,36200,0
20230810,161400,30680515800,36200,36200,36200,36200,0
20230810,161300,30680515800,36200,36200,36200,36200,0
20230810,161200,30680515800,36200,36200,36200,36200,0
20230810,161100,30680515800,36200,36200,36200,36200,36782
20230810,161000,30680515800,36200,36200,36200,36200,0
20230810,160900,30680515800,36200,36200,36200,36200,0
20230810,160800,30680515800,36200,36200,36200,36200,0
20230810,160700,30680515800,36200,36200,36200,36200,0
20230810,160600,30680515800,36200,36200,36200,36200,0
20230810,160500,30680515800,36200,36200,36200,36200,0
20230810,160400,30680515800,36200,36200,36200,36200,0
20230810,160300,30680515800,36200,36200,36200,36200,0
20230810,160200,30680515800,36200,36200,36200,36200,0
20230810,160100,30680515800,36200,36200,36200,36200,0
20230810,160000,30680515800,36200,36200,36200,36200,0
20230810,155900,30680515800,36200,36200,36200,36200,0
20230810,155800,30680515800,36200,36200,36200,36200,0
20230810,155700,30680515800,36200,36200,36200,36200,0
20230810,155600,30680515800,36200,36200,36200,36200,0
20230810,155500,30680515800,36200,36200,36200,36200,0
20230810,155400,30680515800,36200,36200,36200,36200,0
20230810,155300,30680515800,36200,36200,36200,36200,0
20230810,155200,30680515800,36200,36200,36200,36200,0
20230810,155100,30680515800,36200,36200,36200,36200,0
20230810,155000,30680515800,36200,36200,36200,36200,0
20230810,154900,30680515800,36200,36200,36200,36200,0
20230810,154800,30680515800,36200,36200,36200,36200,0
20230810,154700,30680515800,36200,36200,36200,36200,0
20230810,154600,30680515800,36200,36200,36200,36200,0
20230810,154500,30680515800,36200,36200,36200,36200,0
20230810,154400,30680515800,36200,36200,36200,36200,0
20230810,154300,30680515800,36200,36200,36200,36200,0
20230810,154200,30680515800,36200,36200,36200,36200,0
20230810,154100,30680515800,36200,36200,36200,36200,36782
20230810,154000,30680515800,36200,36200,36200,36200,0
20230810,153900,30680515800,36200,36200,36200,36200,0
20230810,153800,30680515800,36200,36200,36200,36200,0
20230810,153700,30680515800,36200,36200,36200,36200,0
20230810,153600,30680515800,36200,36200,36200,36200,0
20230810,153500,30680515800,36200,36200,36200,36200,0
20230810,153400,30680515800,36200,36200,36200,36200,0
20230810,153300,30680515800,36200,36200,36200,36200,0
20230810,153200,30680515800,36200,36200,36200,36200,0
20230810,153100,30680515800,36200,36200,36200,36200,0
20230810,153000,30680515800,36200,36200,36200,36200,36782
20230810,152900,29349007400,36000,36000,36000,36000,0
20230810,152800,29349007400,36000,36000,36000,36000,0
20230810,152700,29349007400,36000,36000,36000,36000,0
20230810,152600,29349007400,36000,36000,36000,36000,0
20230810,152500,29349007400,36000,36000,36000,36000,0
20230810,152400,29349007400,36000,36000,36000,36000,0
20230810,152300,29349007400,36000,36000,36000,36000,0
20230810,152200,29349007400,36000,36000,36000,36000,0
20230810,152100,29349007400,36000,36000,36000,36000,0
20230810,152000,29349007400,36000,36000,36000,36000,0
20230810,151900,29349007400,36000,36000,36000,35950,1155
20230810,151800,29307474300,36000,35950,36000,35900,3728
20230810,151700,29173559650,35950,35950,36000,35950,7100
20230810,151600,28918298900,35950,35950,36000,35950,1592
20230810,151500,28861046300,35950,36000,36000,35950,749
20230810,151400,28834104450,35950,36000,36000,35950,1634
20230810,151300,28775342300,36000,36000,36000,35950,5891
20230810,151200,28563461100,36000,36000,36000,35950,1373
20230810,151100,28514071250,35950,36000,36000,35950,1505
20230810,151000,28459918900,36000,35950,36050,35950,3510
20230810,150900,28333582850,36000,35950,36000,35950,1975
20230810,150800,28262550750,35950,35950,36050,35950,1784
20230810,150700,28198363750,36000,36000,36000,35950,1802
20230810,150600,28133497500,35950,36050,36050,35950,2096
20230810,150500,28058043850,36050,36050,36050,36000,2118
20230810,150400,27981715600,36050,36100,36100,36000,1185
20230810,150300,27938997150,36100,36100,36100,36050,1641
20230810,150200,27879813200,36100,36050,36100,36050,1006
20230810,150100,27843527550,36100,36050,36100,36000,1868
20230810,150000,27776203850,36050,36050,36050,36000,1556
20230810,145900,27720134100,36050,36000,36050,36000,1047
20230810,145800,27682411400,36050,36050,36100,36000,1425
20230810,145700,27631026250,36100,36050,36100,36000,1438
20230810,145600,27579186650,36050,36050,36100,36000,4295
20230810,145500,27424230750,36050,36000,36050,36000,2509
20230810,145400,27333805300,36050,36050,36050,36000,2422
20230810,145300,27246512350,36050,36050,36100,36000,3357
20230810,145200,27125505700,36050,36050,36050,35950,1967
20230810,145100,27054686200,36050,36000,36050,35950,3151
20230810,145000,26941242300,36000,36000,36000,35950,834
20230810,144900,26911237500,35950,36000,36000,35950,823
20230810,144800,26881640500,36000,35950,36000,35950,431
20230810,144700,26866142550,36000,35950,36000,35950,906
20230810,144600,26833548500,35950,35950,36000,35950,798
20230810,144500,26804853200,36000,36000,36000,35950,378
20230810,144400,26791261400,36000,35950,36000,35950,725
20230810,144300,26765188000,36000,35950,36000,35950,555
20230810,144200,26745230850,36000,36000,36000,35950,399
20230810,144100,26730877200,36000,36000,36000,35950,817
20230810,144000,26701489250,36000,36000,36050,35950,606
20230810,143900,26679674950,36050,36000,36050,36000,4117
20230810,143800,26531321550,36050,36050,36050,36000,968
20230810,143700,26496468650,36050,36050,36050,36000,277
20230810,143600,26486487600,36000,36050,36050,36000,1704
20230810,143500,26425140200,36050,36050,36050,36000,895
20230810,143400,26392918550,36050,36000,36050,36000,373
20230810,143300,26379485600,36000,36050,36050,36000,658
20230810,143200,26355788350,36000,36050,36050,36000,718
20230810,143100,26329930550,36050,36050,36100,36000,838
20230810,143000,26299715100,36100,36050,36100,36050,1197
20230810,142900,26256523650,36100,36100,36100,36050,2549
20230810,142800,26164620100,36100,36050,36100,36000,2241
20230810,142700,26083836050,36000,36000,36050,36000,921
20230810,142600,26050659150,36000,36000,36050,36000,590
20230810,142500,26029410200,36000,36000,36050,35950,1867
20230810,142400,25962197050,36000,35950,36000,35950,1221
20230810,142300,25918284050,35950,35950,36000,35900,3390
20230810,142200,25796397750,35900,35900,35950,35900,984
20230810,142100,25761055200,35950,35900,35950,35900,784
20230810,142000,25732903300,35900,35900,35950,35900,612
20230810,141900,25710929200,35900,35950,35950,35900,695
20230810,141800,25685969750,35900,35950,35950,35900,2069
20230810,141700,25611688950,35900,35900,35950,35900,719
20230810,141600,25585866950,35900,35850,35950,35850,1971
20230810,141500,25515111000,35850,35900,35900,35850,1425
20230810,141400,25464011550,35900,35900,35900,35850,659
20230810,141300,25440383200,35900,35950,35950,35850,862
20230810,141200,25409456100,35950,35950,35950,35900,537
20230810,141100,25390173050,35950,35950,35950,35900,721
20230810,141000,25364285750,35950,35950,35950,35900,657
20230810,140900,25340695050,35900,35900,35950,35900,706
20230810,140800,25315344500,35950,35950,35950,35900,1191
20230810,140700,25272578750,35950,35900,35950,35900,1025
20230810,140600,25235776050,35900,35900,35950,35900,667
20230810,140500,25211827950,35900,35900,35950,35900,441
20230810,140400,25195993800,35900,35950,35950,35900,861
20230810,140300,25165065250,35900,35950,35950,35900,635
20230810,140200,25142264550,35950,35900,35950,35900,986
20230810,140100,25106862650,35950,35950,35950,35900,645
20230810,140000,25083695950,35900,35950,35950,35900,432
20230810,135900,25068184500,35950,35950,35950,35900,510
20230810,135800,25049868050,35900,35900,35950,35900,494
20230810,135700,25032133150,35900,35850,35950,35850,954
20230810,135600,24997899700,35850,35850,35900,35850,284
20230810,135500,24987706900,35900,35850,35900,35850,1996
20230810,135400,24916057150,35850,35900,35900,35850,604
20230810,135300,24894401350,35900,35850,35900,35850,300
20230810,135200,24883645550,35900,35850,35900,35850,595
20230810,135100,24862312200,35850,35850,35900,35850,1003
20230810,135000,24826352150,35900,35900,35900,35850,624
20230810,134900,24803974050,35900,35850,35900,35850,756
20230810,134800,24776853700,35850,35900,35900,35850,1329
20230810,134700,24729155250,35900,35900,35950,35850,2799
20230810,134600,24628707850,35900,35950,36000,35900,3326
20230810,134500,24509217850,36000,36000,36000,35950,2226
20230810,134400,24429176350,35950,36000,36050,35950,716
20230810,134300,24403400150,36050,36000,36050,36000,465
20230810,134200,24386659900,36050,36000,36050,36000,1032
20230810,134100,24349478750,36050,36000,36050,36000,573
20230810,134000,24328847850,36000,36000,36050,36000,411
20230810,133900,24314043050,36050,36050,36050,36000,3117
20230810,133800,24201743300,36000,36050,36050,36000,1197
20230810,133700,24158625900,36000,36000,36050,36000,947
20230810,133600,24124533300,36000,35950,36050,35950,4272
20230810,133500,23970749450,35950,35950,36000,35950,612
20230810,133400,23948746150,35950,35950,36000,35950,474
20230810,133300,23931696450,35950,36000,36000,35950,947
20230810,133200,23897629550,35950,36000,36000,35950,482
20230810,133100,23880296250,36000,36000,36000,35950,533
20230810,133000,23861132750,35950,36000,36000,35950,817
20230810,132900,23831749500,36000,36000,36000,35950,378
20230810,132800,23818158100,35950,35950,36000,35950,1074
20230810,132700,23779545250,35950,36050,36050,35950,420
20230810,132600,23764429300,36050,36000,36050,35950,409
20230810,132500,23749702550,36050,36000,36050,36000,3667
20230810,132400,23617671750,36050,36000,36050,36000,379
20230810,132300,23604023600,36000,36000,36050,36000,5118
20230810,132200,23419769750,35950,35950,36000,35950,1232
20230810,132100,23375477500,35950,35950,36000,35950,927
20230810,132000,23342149150,35950,36000,36000,35950,627
20230810,131900,23319599300,36000,35950,36000,35950,432
20230810,131800,23304065150,35950,36000,36000,35950,221
20230810,131700,23296117900,36000,35950,36000,35950,685
20230810,131600,23271488150,36000,35900,36000,35900,1578
20230810,131500,23214766400,35950,35900,35950,35850,2347
20230810,131400,23130507950,35850,35850,35900,35850,598
20230810,131300,23109057600,35850,35900,35900,35850,169
20230810,131200,23102995450,35850,35850,35900,35850,503
20230810,131100,23084953550,35850,35900,35900,35850,736
20230810,131000,23058558100,35900,35900,35900,35850,553
20230810,130900,23038716700,35900,35900,35900,35850,446
20230810,130800,23022705700,35950,35900,35950,35900,280
20230810,130700,23012653050,35900,35900,35950,35900,1711
20230810,130600,22951143050,35900,35900,35950,35850,2144
20230810,130500,22874181450,35900,35900,35950,35900,325
20230810,130400,22862513900,35900,35900,35950,35900,347
20230810,130300,22850049600,35900,35900,35950,35900,512
20230810,130200,22831654850,35950,35900,35950,35900,353
20230810,130100,22818974100,35900,35950,35950,35900,583
20230810,130000,22798026450,35950,35950,35950,35950,505
20230810,125900,22779871700,35950,35900,35950,35900,382
20230810,125800,22766146900,35900,35950,36000,35900,117
20230810,125700,22761940950,35950,35900,35950,35900,1122
20230810,125600,22721620100,35900,35900,35950,35900,106
20230810,125500,22717812050,35900,35950,35950,35900,190
20230810,125400,22710982150,35950,35950,36000,35950,1185
20230810,125300,22668381350,35950,35950,36000,35950,248
20230810,125200,22659465650,35950,35950,36000,35950,1238
20230810,125100,22614909350,35950,35950,35950,35900,481
20230810,125000,22597621350,35950,35950,36000,35900,391
20230810,124900,22583566900,35900,35950,35950,35900,575
20230810,124800,22562904550,35950,35950,35950,35900,949
20230810,124700,22528813200,35950,35900,35950,35850,1857
20230810,124600,22462141900,35900,35900,35950,35900,331
20230810,124500,22450258950,35950,35900,35950,35900,204
20230810,124400,22442931900,35900,35900,35950,35900,393
20230810,124300,22428822650,35950,35950,35950,35900,217
20230810,124200,22421023900,35950,35950,35950,35900,709
20230810,124100,22395555200,35950,35950,36000,35950,413
20230810,124000,22380707750,35950,35950,36000,35950,200
20230810,123900,22373517100,35950,35950,36000,35950,306
20230810,123800,22362515500,35950,35950,35950,35950,755
20230810,123700,22335373250,36000,36000,36000,35950,408
20230810,123600,22320694400,36000,35950,36000,35950,502
20230810,123500,22302642500,35950,36000,36000,35950,123
20230810,123400,22298217400,36000,35900,36000,35900,693
20230810,123300,22273304500,35900,35900,35950,35900,295
20230810,123200,22262713900,35900,35900,35950,35900,114
20230810,123100,22258618800,35900,35950,35950,35900,688
20230810,123000,22233888050,35950,35950,35950,35900,378
20230810,122900,22220310250,35950,35900,35950,35900,949
20230810,122800,22186200750,35900,35850,35950,35850,943
20230810,122700,22152355450,35850,35900,35900,35850,224
20230810,122600,22144324950,35850,35900,35900,35850,173
20230810,122500,22138116900,35900,35850,35900,35850,501
20230810,122400,22120144250,35900,35850,35900,35850,129
20230810,122300,22115519550,35850,35900,35900,35850,251
20230810,122200,22106521100,35900,35900,35900,35850,507
20230810,122100,22088333900,35900,35850,35950,35850,414
20230810,122000,22073473200,35900,35900,35900,35850,957
20230810,121900,22039130450,35900,35900,35950,35850,690
20230810,121800,22014360650,35900,35850,35900,35850,265
20230810,121700,22004850500,35850,35900,35900,35850,270
20230810,121600,21995170050,35900,35850,35900,35850,1001
20230810,121500,21959247000,35850,35850,35900,35850,91
20230810,121400,21955982300,35900,35850,35900,35850,426
20230810,121300,21940703650,35900,35850,35900,35850,134
20230810,121200,21935896200,35850,35850,35900,35850,286
20230810,121100,21925642200,35850,35850,35900,35850,552
20230810,121000,21905850150,35900,35850,35900,35850,244
20230810,120900,21897092650,35850,35850,35900,35850,541
20230810,120800,21877697250,35900,35850,35900,35850,284
20230810,120700,21867515750,35850,35850,35900,35850,110
20230810,120600,21863572200,35850,35850,35900,35850,689
20230810,120500,21838869850,35900,35900,35950,35850,286
20230810,120400,21828604300,35900,35900,35950,35900,1252
20230810,120300,21783657000,35950,35900,35950,35900,529
20230810,120200,21764656750,35900,35850,35900,35850,998
20230810,120100,21728844100,35900,35850,35900,35850,232
20230810,120000,21720520750,35850,35950,35950,35850,871
20230810,115900,21689256300,35900,35950,35950,35900,253
20230810,115800,21680172800,35900,35950,35950,35900,468
20230810,115700,21663369450,35900,35900,35950,35900,614
20230810,115600,21641325500,35950,35900,35950,35900,333
20230810,115500,21629370600,35900,35900,35950,35900,638
20230810,115400,21606448450,35900,35900,35950,35900,413
20230810,115300,21591620500,35900,35950,35950,35900,533
20230810,115200,21572466250,35900,35900,35950,35900,299
20230810,115100,21561731700,35900,35950,36000,35900,914
20230810,115000,21528865600,35950,35950,36000,35950,364
20230810,114900,21515769050,35950,35900,36000,35850,697
20230810,114800,21490712900,35900,35850,35900,35850,87
20230810,114700,21487591900,35850,35900,35950,35850,543
20230810,114600,21468097750,35900,35950,35950,35900,559
20230810,114500,21448018000,35950,35950,36000,35950,116
20230810,114400,21443846700,35950,35900,36000,35900,595
20230810,114300,21422457750,35900,35950,35950,35900,358
20230810,114200,21409600150,35950,35900,35950,35900,369
20230810,114100,21396343300,35900,35950,35950,35900,461
20230810,114000,21379783350,35950,36000,36000,35950,1291
20230810,113900,21333320250,36000,36000,36050,36000,841
20230810,113800,21303044050,36050,36100,36150,36000,3997
20230810,113700,21158751300,36100,36100,36100,36050,1021
20230810,113600,21121897250,36050,36100,36100,36050,705
20230810,113500,21096467950,36050,36050,36050,36000,932
20230810,113400,21062893650,36050,36050,36050,36000,377
20230810,113300,21049304500,36050,36100,36100,36050,1202
20230810,113200,21005965050,36100,36050,36100,36050,947
20230810,113100,20971801250,36100,36050,36150,36050,988
20230810,113000,20936143550,36050,36050,36100,36050,1573
20230810,112900,20879412100,36100,36000,36100,36000,3282
20230810,112800,20761132700,36050,36050,36050,36000,221
20230810,112700,20753174100,36050,36100,36100,36000,1795
20230810,112600,20688411600,36100,36050,36100,36000,2728
20230810,112500,20590049400,36000,36000,36050,35900,378
20230810,112400,20576443500,36000,36050,36050,36000,359
20230810,112300,20563516800,36000,35950,36050,35900,702
20230810,112200,20538245850,35950,36000,36050,35900,1500
20230810,112100,20484266800,35950,36000,36000,35900,539
20230810,112000,20464886300,36000,35950,36050,35950,1243
20230810,111900,20420138200,36000,36000,36000,35950,517
20230810,111800,20401537150,36000,36000,36050,36000,1289
20230810,111700,20355131950,36000,36050,36050,36000,570
20230810,111600,20334600400,36050,36050,36050,36000,353
20230810,111500,20321884400,36050,36000,36050,36000,438
20230810,111400,20306116000,36050,35900,36050,35850,3647
20230810,111300,20174887550,35850,35900,35950,35850,615
20230810,111200,20152808850,35900,35850,35900,35850,372
20230810,111100,20139462000,35900,35850,35950,35850,662
20230810,111000,20115690650,35900,35850,35950,35850,1401
20230810,110900,20065359500,35850,35900,35900,35850,256
20230810,110800,20056176950,35900,35950,35950,35850,651
20230810,110700,20032798300,35950,35950,36000,35900,1085
20230810,110600,19993805050,35900,35950,36000,35900,544
20230810,110500,19974250400,35950,35950,36000,35950,929
20230810,110400,19940851750,35950,35950,35950,35900,1056
20230810,110300,19902890950,35950,35950,36000,35950,1737
20230810,110200,19840433150,35900,35950,35950,35900,1388
20230810,110100,19790585500,35950,35900,35950,35850,893
20230810,110000,19758532850,35900,35950,36000,35900,2025
20230810,105900,19685740100,35950,35950,35950,35900,325
20230810,105800,19674056600,35950,35900,36000,35900,2378
20230810,105700,19588609500,35900,35850,35900,35850,851
20230810,105600,19558073450,35850,35850,35900,35850,352
20230810,105500,19545447050,35850,35900,35900,35800,3210
20230810,105400,19430349950,35850,35800,35900,35800,6821
20230810,105300,19185790350,35850,35850,35850,35800,825
20230810,105200,19156225000,35850,35900,35900,35800,941
20230810,105100,19122490550,35900,35950,36000,35850,2116
20230810,105000,19046479300,35950,35850,36000,35800,10479
20230810,104900,18670394000,35800,35800,35850,35750,6470
20230810,104800,18438737600,35800,35800,35850,35800,907
20230810,104700,18406266550,35750,35750,35800,35750,872
20230810,104600,18375081300,35700,35800,35800,35700,5803
20230810,104500,18167781250,35800,35750,35850,35750,8564
20230810,104400,17861274550,35750,35650,35750,35550,6715
20230810,104300,17622245500,35700,35750,35750,35700,516
20230810,104200,17603823350,35700,35700,35750,35700,390
20230810,104100,17589897650,35750,35600,35750,35600,3739
20230810,104000,17456537650,35600,35600,35650,35600,1690
20230810,103900,17396356850,35600,35550,35600,35550,986
20230810,103800,17361271150,35550,35600,35600,35550,944
20230810,103700,17327691850,35550,35650,35650,35550,7315
20230810,103600,17067298450,35650,35600,35650,35600,1762
20230810,103500,17004505400,35650,35450,35650,35450,8671
20230810,103400,16696186700,35500,35450,35500,35450,1992
20230810,103300,16625553100,35500,35500,35500,35450,1500
20230810,103200,16572371350,35450,35450,35500,35450,2309
20230810,103100,16490463200,35500,35400,35500,35400,3795
20230810,103000,16355960450,35450,35400,35450,35350,2348
20230810,102900,16272857350,35400,35350,35400,35350,730
20230810,102800,16247044550,35350,35400,35450,35350,1188
20230810,102700,16205008650,35400,35450,35500,35350,4734
20230810,102600,16037357850,35450,35400,35450,35400,1404
20230810,102500,15987609750,35400,35450,35450,35400,707
20230810,102400,15962566600,35400,35400,35500,35400,1825
20230810,102300,15897881100,35450,35450,35500,35400,735
20230810,102200,15871835950,35450,35450,35500,35400,621
20230810,102100,15849836150,35500,35450,35500,35450,1033
20230810,102000,15813207400,35450,35500,35500,35400,2226
20230810,101900,15734354600,35500,35450,35550,35400,3992
20230810,101800,15592768150,35450,35450,35450,35300,6261
20230810,101700,15371280150,35500,35400,35500,35400,354
20230810,101600,15358735850,35400,35400,35500,35400,1233
20230810,101500,15315044950,35400,35500,35500,35300,4787
20230810,101400,15145584950,35500,35500,35500,35300,3868
20230810,101300,15008696150,35500,35450,35500,35450,1385
20230810,101200,14959596850,35450,35400,35450,35300,5969
20230810,101100,14748465500,35400,35400,35450,35300,3849
20230810,101000,14612430350,35450,35400,35450,35400,1350
20230810,100900,14564616650,35450,35350,35500,35350,10129
20230810,100800,14205979600,35350,35350,35400,35300,6904
20230810,100700,13962030650,35350,35350,35400,35350,1463
20230810,100600,13910286850,35350,35300,35400,35250,3438
20230810,100500,13788785800,35300,35400,35400,35250,5148
20230810,100400,13607037150,35400,35400,35450,35300,12542
20230810,100300,13163902700,35400,35450,35450,35400,2676
20230810,100200,13069166550,35400,35450,35450,35350,6747
20230810,100100,12830325050,35450,35500,35500,35400,3455
20230810,100000,12707889600,35500,35500,35550,35450,1848
20230810,095900,12642277400,35550,35500,35550,35500,1401
20230810,095800,12592535650,35500,35500,35550,35500,1307
20230810,095700,12546136350,35500,35500,35550,35500,579
20230810,095600,12525580750,35500,35500,35550,35500,952
20230810,095500,12491784650,35500,35450,35550,35450,2511
20230810,095400,12402666950,35450,35550,35550,35400,4365
20230810,095300,12247805200,35550,35550,35550,35500,897
20230810,095200,12215943350,35550,35500,35550,35500,1628
20230810,095100,12158143150,35500,35500,35550,35450,3406
20230810,095000,12037274450,35500,35550,35600,35500,3904
20230810,094900,11898406900,35500,35450,35600,35450,5843
20230810,094800,11690807750,35450,35450,35500,35400,6338
20230810,094700,11466179900,35450,35400,35500,35350,6648
20230810,094600,11230710800,35350,35300,35400,35250,8767
20230810,094500,10921056950,35300,35350,35400,35250,13548
20230810,094400,10442610000,35350,35450,35500,35350,16292
20230810,094300,9865614500,35450,35500,35500,35450,2700
20230810,094200,9769890500,35500,35400,35500,35400,8576
20230810,094100,9465824950,35400,35450,35500,35400,15494
20230810,094000,8917063900,35450,35550,35550,35350,23287
20230810,093900,8091581400,35500,35650,35650,35500,14161
20230810,093800,7588035500,35600,35600,35650,35600,909
20230810,093700,7555673750,35600,35600,35650,35550,8701
20230810,093600,7246049350,35550,35600,35600,35550,2657
20230810,093500,7151476450,35600,35650,35700,35600,12939
20230810,093400,6690723350,35650,35700,35700,35650,3292
20230810,093300,6573357550,35700,35800,35800,35650,12495
20230810,093200,6127105600,35750,35800,35800,35750,579
20230810,093100,6106401700,35800,35800,35800,35750,2120
20230810,093000,6030534050,35800,35800,35800,35750,1016
20230810,092900,5994201400,35800,35850,35850,35750,9926
20230810,092800,5638771350,35900,35900,35950,35850,2559
20230810,092700,5546959900,35900,35900,35950,35900,887
20230810,092600,5515109300,35900,35900,35900,35850,1108
20230810,092500,5475339100,35900,35900,35900,35850,1787
20230810,092400,5411206300,35900,35900,35900,35850,2165
20230810,092300,5333529300,35900,35900,35950,35850,1257
20230810,092200,5288402600,35850,35800,35850,35800,4277
20230810,092100,5135134050,35800,35850,35850,35800,3807
20230810,092000,4998831300,35800,35850,35850,35800,1222
20230810,091900,4955043150,35850,35850,35900,35800,2777
20230810,091800,4855488500,35850,35900,35950,35850,2062
20230810,091700,4781516350,35950,35900,35950,35900,2732
20230810,091600,4683404150,35900,35850,35950,35800,3115
20230810,091500,4571654650,35800,35800,35900,35800,1989
20230810,091400,4500363450,35850,35750,35850,35750,1567
20230810,091300,4444259350,35800,35750,35850,35750,8385
20230810,091200,4144280150,35700,35750,35750,35650,3156
20230810,091100,4031632850,35650,35700,35750,35650,4492
20230810,091000,3871275100,35700,35800,35850,35700,9621
20230810,090900,3527047350,35850,36000,36000,35800,3080
20230810,090800,3416440300,36000,35750,36000,35650,19946
20230810,090700,2702687150,35800,35850,35850,35750,11586
20230810,090600,2287765400,35850,35850,35850,35800,5868
20230810,090500,2077435000,35850,35950,36000,35800,11270
20230810,090400,1673048500,35950,35950,36000,35900,7242
20230810,090300,1412607700,35950,35950,36000,35950,7545
20230810,090200,1141352450,35950,36150,36150,35950,11980
20230810,090100,709683600,36150,36150,36200,36000,9832
20230810,090000,354848800,36150,36350,36400,36150,9632