KissMeData/005290/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184100,23472689200,34850,34850,34850,34850,10045
20230824,184000,23472689200,34850,34850,34850,34850,0
20230824,183900,23472689200,34850,34850,34850,34850,0
20230824,183800,23472689200,34850,34850,34850,34850,0
20230824,183700,23472689200,34850,34850,34850,34850,0
20230824,183600,23472689200,34850,34850,34850,34850,0
20230824,183500,23472689200,34850,34850,34850,34850,0
20230824,183400,23472689200,34850,34850,34850,34850,0
20230824,183300,23472689200,34850,34850,34850,34850,0
20230824,183200,23472689200,34850,34850,34850,34850,0
20230824,183100,23472689200,34850,34850,34850,34850,0
20230824,183000,23472689200,34850,34850,34850,34850,0
20230824,182900,23472689200,34850,34850,34850,34850,0
20230824,182800,23472689200,34850,34850,34850,34850,0
20230824,182700,23472689200,34850,34850,34850,34850,0
20230824,182600,23472689200,34850,34850,34850,34850,0
20230824,182500,23472689200,34850,34850,34850,34850,0
20230824,182400,23472689200,34850,34850,34850,34850,0
20230824,182300,23472689200,34850,34850,34850,34850,0
20230824,182200,23472689200,34850,34850,34850,34850,0
20230824,182100,23472689200,34850,34850,34850,34850,0
20230824,182000,23472689200,34850,34850,34850,34850,0
20230824,181900,23472689200,34850,34850,34850,34850,0
20230824,181800,23472689200,34850,34850,34850,34850,0
20230824,181700,23472689200,34850,34850,34850,34850,0
20230824,181600,23472689200,34850,34850,34850,34850,0
20230824,181500,23472689200,34850,34850,34850,34850,0
20230824,181400,23472689200,34850,34850,34850,34850,0
20230824,181300,23472689200,34850,34850,34850,34850,0
20230824,181200,23472689200,34850,34850,34850,34850,0
20230824,181100,23472689200,34850,34850,34850,34850,10045
20230824,181000,23472689200,34850,34850,34850,34850,0
20230824,180900,23472689200,34850,34850,34850,34850,0
20230824,180800,23472689200,34850,34850,34850,34850,0
20230824,180700,23472689200,34850,34850,34850,34850,0
20230824,180600,23472689200,34850,34850,34850,34850,0
20230824,180500,23472689200,34850,34850,34850,34850,0
20230824,180400,23472689200,34850,34850,34850,34850,0
20230824,180300,23472689200,34850,34850,34850,34850,0
20230824,180200,23472689200,34850,34850,34850,34850,0
20230824,180100,23472689200,34850,34850,34850,34850,0
20230824,180000,23472689200,34850,34850,34850,34850,0
20230824,175900,23472689200,34850,34850,34850,34850,0
20230824,175800,23472689200,34850,34850,34850,34850,0
20230824,175700,23472689200,34850,34850,34850,34850,0
20230824,175600,23472689200,34850,34850,34850,34850,0
20230824,175500,23472689200,34850,34850,34850,34850,0
20230824,175400,23472689200,34850,34850,34850,34850,0
20230824,175300,23472689200,34850,34850,34850,34850,0
20230824,175200,23472689200,34850,34850,34850,34850,0
20230824,175100,23472689200,34850,34850,34850,34850,0
20230824,175000,23472689200,34850,34850,34850,34850,0
20230824,174900,23472689200,34850,34850,34850,34850,0
20230824,174800,23472689200,34850,34850,34850,34850,0
20230824,174700,23472689200,34850,34850,34850,34850,0
20230824,174600,23472689200,34850,34850,34850,34850,0
20230824,174500,23472689200,34850,34850,34850,34850,0
20230824,174400,23472689200,34850,34850,34850,34850,0
20230824,174300,23472689200,34850,34850,34850,34850,0
20230824,174200,23472689200,34850,34850,34850,34850,0
20230824,174100,23472689200,34850,34850,34850,34850,10045
20230824,174000,23472689200,34850,34850,34850,34850,0
20230824,173900,23472689200,34850,34850,34850,34850,0
20230824,173800,23472689200,34850,34850,34850,34850,0
20230824,173700,23472689200,34850,34850,34850,34850,0
20230824,173600,23472689200,34850,34850,34850,34850,0
20230824,173500,23472689200,34850,34850,34850,34850,0
20230824,173400,23472689200,34850,34850,34850,34850,0
20230824,173300,23472689200,34850,34850,34850,34850,0
20230824,173200,23472689200,34850,34850,34850,34850,0
20230824,173100,23472689200,34850,34850,34850,34850,0
20230824,173000,23472689200,34850,34850,34850,34850,0
20230824,172900,23472689200,34850,34850,34850,34850,0
20230824,172800,23472689200,34850,34850,34850,34850,0
20230824,172700,23472689200,34850,34850,34850,34850,0
20230824,172600,23472689200,34850,34850,34850,34850,0
20230824,172500,23472689200,34850,34850,34850,34850,0
20230824,172400,23472689200,34850,34850,34850,34850,0
20230824,172300,23472689200,34850,34850,34850,34850,0
20230824,172200,23472689200,34850,34850,34850,34850,0
20230824,172100,23472689200,34850,34850,34850,34850,0
20230824,172000,23472689200,34850,34850,34850,34850,0
20230824,171900,23472689200,34850,34850,34850,34850,0
20230824,171800,23472689200,34850,34850,34850,34850,0
20230824,171700,23472689200,34850,34850,34850,34850,0
20230824,171600,23472689200,34850,34850,34850,34850,0
20230824,171500,23472689200,34850,34850,34850,34850,0
20230824,171400,23472689200,34850,34850,34850,34850,0
20230824,171300,23472689200,34850,34850,34850,34850,0
20230824,171200,23472689200,34850,34850,34850,34850,0
20230824,171100,23472689200,34850,34850,34850,34850,10045
20230824,171000,23472689200,34850,34850,34850,34850,0
20230824,170900,23472689200,34850,34850,34850,34850,0
20230824,170800,23472689200,34850,34850,34850,34850,0
20230824,170700,23472689200,34850,34850,34850,34850,0
20230824,170600,23472689200,34850,34850,34850,34850,0
20230824,170500,23472689200,34850,34850,34850,34850,0
20230824,170400,23472689200,34850,34850,34850,34850,0
20230824,170300,23472689200,34850,34850,34850,34850,0
20230824,170200,23472689200,34850,34850,34850,34850,0
20230824,170100,23472689200,34850,34850,34850,34850,0
20230824,170000,23472689200,34850,34850,34850,34850,0
20230824,165900,23472689200,34850,34850,34850,34850,0
20230824,165800,23472689200,34850,34850,34850,34850,0
20230824,165700,23472689200,34850,34850,34850,34850,0
20230824,165600,23472689200,34850,34850,34850,34850,0
20230824,165500,23472689200,34850,34850,34850,34850,0
20230824,165400,23472689200,34850,34850,34850,34850,0
20230824,165300,23472689200,34850,34850,34850,34850,0
20230824,165200,23472689200,34850,34850,34850,34850,0
20230824,165100,23472689200,34850,34850,34850,34850,0
20230824,165000,23472689200,34850,34850,34850,34850,0
20230824,164900,23472689200,34850,34850,34850,34850,0
20230824,164800,23472689200,34850,34850,34850,34850,0
20230824,164700,23472689200,34850,34850,34850,34850,0
20230824,164600,23472689200,34850,34850,34850,34850,0
20230824,164500,23472689200,34850,34850,34850,34850,0
20230824,164400,23472689200,34850,34850,34850,34850,0
20230824,164300,23472689200,34850,34850,34850,34850,0
20230824,164200,23472689200,34850,34850,34850,34850,0
20230824,164100,23472689200,34850,34850,34850,34850,10045
20230824,164000,23472689200,34850,34850,34850,34850,0
20230824,163900,23472689200,34850,34850,34850,34850,0
20230824,163800,23472689200,34850,34850,34850,34850,0
20230824,163700,23472689200,34850,34850,34850,34850,0
20230824,163600,23472689200,34850,34850,34850,34850,0
20230824,163500,23472689200,34850,34850,34850,34850,0
20230824,163400,23472689200,34850,34850,34850,34850,0
20230824,163300,23472689200,34850,34850,34850,34850,0
20230824,163200,23472689200,34850,34850,34850,34850,0
20230824,163100,23472689200,34850,34850,34850,34850,0
20230824,163000,23472689200,34850,34850,34850,34850,0
20230824,162900,23472689200,34850,34850,34850,34850,0
20230824,162800,23472689200,34850,34850,34850,34850,0
20230824,162700,23472689200,34850,34850,34850,34850,0
20230824,162600,23472689200,34850,34850,34850,34850,0
20230824,162500,23472689200,34850,34850,34850,34850,0
20230824,162400,23472689200,34850,34850,34850,34850,0
20230824,162300,23472689200,34850,34850,34850,34850,0
20230824,162200,23472689200,34850,34850,34850,34850,0
20230824,162100,23472689200,34850,34850,34850,34850,0
20230824,162000,23472689200,34850,34850,34850,34850,0
20230824,161900,23472689200,34850,34850,34850,34850,0
20230824,161800,23472689200,34850,34850,34850,34850,0
20230824,161700,23472689200,34850,34850,34850,34850,0
20230824,161600,23472689200,34850,34850,34850,34850,0
20230824,161500,23472689200,34850,34850,34850,34850,0
20230824,161400,23472689200,34850,34850,34850,34850,0
20230824,161300,23472689200,34850,34850,34850,34850,0
20230824,161200,23472689200,34850,34850,34850,34850,0
20230824,161100,23472689200,34850,34850,34850,34850,10045
20230824,161000,23472689200,34850,34850,34850,34850,0
20230824,160900,23472689200,34850,34850,34850,34850,0
20230824,160800,23472689200,34850,34850,34850,34850,0
20230824,160700,23472689200,34850,34850,34850,34850,0
20230824,160600,23472689200,34850,34850,34850,34850,0
20230824,160500,23472689200,34850,34850,34850,34850,0
20230824,160400,23472689200,34850,34850,34850,34850,0
20230824,160300,23472689200,34850,34850,34850,34850,0
20230824,160200,23472689200,34850,34850,34850,34850,0
20230824,160100,23472689200,34850,34850,34850,34850,0
20230824,160000,23472689200,34850,34850,34850,34850,0
20230824,155900,23472689200,34850,34850,34850,34850,0
20230824,155800,23472689200,34850,34850,34850,34850,0
20230824,155700,23472689200,34850,34850,34850,34850,0
20230824,155600,23472689200,34850,34850,34850,34850,0
20230824,155500,23472689200,34850,34850,34850,34850,0
20230824,155400,23472689200,34850,34850,34850,34850,0
20230824,155300,23472689200,34850,34850,34850,34850,0
20230824,155200,23472689200,34850,34850,34850,34850,0
20230824,155100,23472689200,34850,34850,34850,34850,0
20230824,155000,23472689200,34850,34850,34850,34850,0
20230824,154900,23472689200,34850,34850,34850,34850,0
20230824,154800,23472689200,34850,34850,34850,34850,0
20230824,154700,23472689200,34850,34850,34850,34850,0
20230824,154600,23472689200,34850,34850,34850,34850,0
20230824,154500,23472689200,34850,34850,34850,34850,0
20230824,154400,23472689200,34850,34850,34850,34850,0
20230824,154300,23472689200,34850,34850,34850,34850,0
20230824,154200,23472689200,34850,34850,34850,34850,0
20230824,154100,23472689200,34850,34850,34850,34850,10045
20230824,154000,23472689200,34850,34850,34850,34850,0
20230824,153900,23472689200,34850,34850,34850,34850,0
20230824,153800,23472689200,34850,34850,34850,34850,0
20230824,153700,23472689200,34850,34850,34850,34850,0
20230824,153600,23472689200,34850,34850,34850,34850,0
20230824,153500,23472689200,34850,34850,34850,34850,0
20230824,153400,23472689200,34850,34850,34850,34850,0
20230824,153300,23472689200,34850,34850,34850,34850,0
20230824,153200,23472689200,34850,34850,34850,34850,0
20230824,153100,23472689200,34850,34850,34850,34850,0
20230824,153000,23472689200,34850,34850,34850,34850,10045
20230824,152900,23122620950,34850,34850,34850,34850,0
20230824,152800,23122620950,34850,34850,34850,34850,0
20230824,152700,23122620950,34850,34850,34850,34850,0
20230824,152600,23122620950,34850,34850,34850,34850,0
20230824,152500,23122620950,34850,34850,34850,34850,0
20230824,152400,23122620950,34850,34850,34850,34850,0
20230824,152300,23122620950,34850,34850,34850,34850,0
20230824,152200,23122620950,34850,34850,34850,34850,0
20230824,152100,23122620950,34850,34850,34850,34850,0
20230824,152000,23122620950,34850,34850,34850,34850,0
20230824,151900,23122620950,34850,34800,34850,34800,608
20230824,151800,23101454000,34800,34800,34850,34800,339
20230824,151700,23089648900,34850,34800,34850,34750,14645
20230824,151600,22580538450,34750,34800,34850,34750,1759
20230824,151500,22519396400,34800,34800,34850,34800,1751
20230824,151400,22458459150,34850,34850,34850,34800,564
20230824,151300,22438830450,34800,34800,34850,34800,268
20230824,151200,22429501150,34850,34850,34850,34800,3345
20230824,151100,22313093100,34800,34850,34850,34800,255
20230824,151000,22304216000,34800,34800,34850,34800,551
20230824,150900,22285037950,34850,34750,34850,34750,2151
20230824,150800,22210150650,34750,34800,34850,34750,3132
20230824,150700,22101190250,34850,34800,34850,34800,154
20230824,150600,22095828950,34850,34850,34850,34800,1189
20230824,150500,22054402050,34850,34900,34900,34850,2601
20230824,150400,21963746550,34850,34900,34900,34850,297
20230824,150300,21953394900,34900,34900,34900,34850,671
20230824,150200,21929998900,34850,34900,34900,34850,283
20230824,150100,21920125850,34900,34850,34900,34850,1457
20230824,150000,21869294750,34900,34900,34900,34850,606
20230824,145900,21848164500,34850,34950,34950,34800,3387
20230824,145800,21730077900,34950,34950,34950,34900,352
20230824,145700,21717789300,34950,34900,34950,34900,705
20230824,145600,21693181050,34900,34900,34950,34900,677
20230824,145500,21669551650,34900,34900,34950,34900,616
20230824,145400,21648043300,34950,34950,34950,34900,1067
20230824,145300,21610760700,34950,34950,34950,34900,851
20230824,145200,21581029850,34950,35000,35000,34950,787
20230824,145100,21553521350,35000,34950,35000,34950,1000
20230824,145000,21518538800,35000,34900,35000,34900,2750
20230824,144900,21422463450,34900,34900,34950,34900,2376
20230824,144800,21339539950,34900,34950,34950,34900,469
20230824,144700,21323167300,34900,34950,34950,34900,671
20230824,144600,21299727050,34900,34950,34950,34900,401
20230824,144500,21285729000,34900,34900,34950,34900,923
20230824,144400,21253513350,34950,34900,34950,34900,745
20230824,144300,21227494100,34950,34950,34950,34900,1641
20230824,144200,21170150500,34950,34950,34950,34900,1095
20230824,144100,21131901400,34900,34950,34950,34900,568
20230824,144000,21112063400,34950,34950,35000,34900,426
20230824,143900,21097184800,34950,35000,35000,34950,479
20230824,143800,21080442950,35000,35000,35050,34850,9926
20230824,143700,20733611100,35000,35000,35000,34950,1528
20230824,143600,20680140750,34950,34950,35000,34950,270
20230824,143500,20670704100,34950,35000,35000,34900,968
20230824,143400,20636876600,34950,34950,35000,34950,493
20230824,143300,20619645600,34950,34950,35000,34900,1936
20230824,143200,20551991250,34950,34950,35000,34950,424
20230824,143100,20537169200,34950,34950,35000,34900,221
20230824,143000,20529438650,35000,34950,35000,34950,1030
20230824,142900,20493430000,34950,34900,34950,34900,118
20230824,142800,20489309550,34900,34900,34900,34850,785
20230824,142700,20461937050,34900,34900,34900,34850,292
20230824,142600,20451749450,34900,34900,34950,34900,655
20230824,142500,20428888350,34900,34900,34900,34850,453
20230824,142400,20413092900,34850,34900,34900,34850,178
20230824,142300,20406883950,34900,34950,34950,34900,123
20230824,142200,20402590150,34950,34950,34950,34850,2676
20230824,142100,20309298850,35000,34950,35000,34900,438
20230824,142000,20293992200,35000,34950,35000,34900,823
20230824,141900,20265231150,34950,34950,34950,34950,1059
20230824,141800,20228219100,34850,34950,35000,34850,3195
20230824,141700,20116505300,35000,35000,35000,34950,846
20230824,141600,20086908350,35000,34950,35000,34950,1672
20230824,141500,20028397200,35000,35000,35000,34950,298
20230824,141400,20017980850,34950,34950,34950,34950,373
20230824,141300,20004944500,34950,34900,35000,34850,1633
20230824,141200,19947877150,34850,34900,34950,34850,504
20230824,141100,19930290550,34900,34850,34950,34800,2374
20230824,141000,19847521350,34850,34850,34850,34800,79
20230824,140900,19844768500,34800,34850,34850,34800,246
20230824,140800,19836198450,34800,34900,34950,34750,1330
20230824,140700,19789878100,34900,34850,34900,34800,578
20230824,140600,19769721250,34850,34800,34850,34800,230
20230824,140500,19761709100,34800,34850,34850,34800,574
20230824,140400,19741722550,34850,34800,34850,34750,642
20230824,140300,19719380750,34800,34750,34850,34750,114
20230824,140200,19715412950,34850,34850,34850,34750,114
20230824,140100,19711445150,34850,34900,34900,34800,805
20230824,140000,19683427500,34900,34900,34900,34850,434
20230824,135900,19668280950,34900,34800,34900,34800,987
20230824,135800,19633876100,34850,34850,34850,34800,363
20230824,135700,19621231350,34800,34900,34900,34750,2531
20230824,135600,19533043500,34900,34850,34900,34850,1652
20230824,135500,19475456950,34800,34800,34850,34750,974
20230824,135400,19441561150,34800,34750,34800,34750,373
20230824,135300,19428583850,34800,34750,34800,34750,245
20230824,135200,19420068500,34800,34800,34800,34750,101
20230824,135100,19416556750,34800,34750,34800,34750,80
20230824,135000,19413773650,34800,34800,34800,34750,693
20230824,134900,19389684000,34800,34800,34800,34750,2692
20230824,134800,19296106450,34800,34750,34800,34700,1125
20230824,134700,19257012650,34750,34700,34750,34650,409
20230824,134600,19242827600,34700,34750,34800,34650,2364
20230824,134500,19160777900,34750,34750,34800,34750,336
20230824,134400,19149101750,34750,34750,34750,34700,344
20230824,134300,19137150850,34700,34700,34750,34700,542
20230824,134200,19118336250,34700,34700,34700,34650,348
20230824,134100,19106261100,34700,34800,34800,34650,3406
20230824,134000,18988019000,34800,34800,34850,34800,167
20230824,133900,18982206550,34800,34800,34800,34750,725
20230824,133800,18956984350,34800,34800,34800,34750,131
20230824,133700,18952428650,34800,34800,34800,34800,167
20230824,133600,18946617050,34800,34800,34850,34750,339
20230824,133500,18934820550,34850,34800,34850,34750,469
20230824,133400,18918502750,34800,34800,34800,34750,330
20230824,133300,18907029850,34800,34800,34800,34750,266
20230824,133200,18897779050,34750,34850,34850,34750,595
20230824,133100,18877077000,34850,34800,34850,34750,901
20230824,133000,18845722300,34750,34800,34800,34750,126
20230824,132900,18841342550,34800,34800,34800,34750,143
20230824,132800,18836369200,34800,34750,34800,34750,564
20230824,132700,18816742600,34750,34800,34800,34750,190
20230824,132600,18810134500,34800,34750,34800,34750,129
20230824,132500,18805649550,34750,34750,34800,34750,586
20230824,132400,18785270350,34800,34750,34800,34750,80
20230824,132300,18782488350,34750,34750,34800,34750,73
20230824,132200,18779950900,34750,34800,34800,34750,241
20230824,132100,18771574950,34750,34700,34750,34700,3323
20230824,132000,18656248450,34700,34700,34700,34700,39
20230824,131900,18654895150,34700,34700,34700,34650,452
20230824,131800,18639226600,34700,34700,34800,34650,4828
20230824,131700,18471621800,34700,34750,34750,34700,130
20230824,131600,18467105700,34750,34750,34750,34750,24
20230824,131500,18466271700,34700,34750,34750,34700,81
20230824,131400,18463459000,34700,34750,34750,34700,147
20230824,131300,18458357900,34750,34750,34750,34750,30
20230824,131200,18457315400,34750,34750,34750,34700,7
20230824,131100,18457072200,34750,34750,34750,34700,48
20230824,131000,18455404900,34750,34650,34750,34650,480
20230824,130900,18438749300,34700,34650,34700,34650,351
20230824,130800,18426574450,34650,34650,34700,34650,131
20230824,130700,18422034600,34650,34700,34700,34650,310
20230824,130600,18411290050,34700,34650,34700,34600,1246
20230824,130500,18368095850,34600,34700,34800,34600,7255
20230824,130400,18116938350,34700,34750,34800,34700,646
20230824,130300,18094521400,34750,34750,34750,34700,292
20230824,130200,18084375800,34700,34750,34750,34700,190
20230824,130100,18077781800,34750,34750,34750,34750,213
20230824,130000,18070380050,34750,34700,34750,34700,174
20230824,125900,18064333600,34750,34750,34750,34750,311
20230824,125800,18053526350,34700,34750,34750,34700,292
20230824,125700,18043381650,34700,34750,34800,34700,4417
20230824,125600,17889982050,34700,34700,34700,34700,419
20230824,125500,17875442750,34750,34700,34750,34700,465
20230824,125400,17859306200,34650,34700,34700,34650,69
20230824,125300,17856913950,34700,34700,34700,34650,150
20230824,125200,17851714950,34650,34650,34700,34650,921
20230824,125100,17819801750,34700,34700,34750,34700,898
20230824,125000,17788640200,34700,34750,34750,34700,375
20230824,124900,17775627550,34750,34700,34750,34700,356
20230824,124800,17763273450,34700,34650,34700,34650,101
20230824,124700,17759771300,34650,34650,34700,34650,50
20230824,124600,17758037900,34650,34700,34700,34600,714
20230824,124500,17733313450,34650,34750,34750,34600,1255
20230824,124400,17689800500,34750,34700,34750,34650,705
20230824,124300,17665339650,34700,34700,34750,34650,771
20230824,124200,17638594100,34700,34700,34700,34700,474
20230824,124100,17622146300,34700,34650,34750,34650,3405
20230824,124000,17503992800,34700,34700,34750,34650,3459
20230824,123900,17383971700,34700,34800,34850,34600,14153
20230824,123800,16893573100,34800,34800,34800,34800,201
20230824,123700,16886578300,34750,34700,34750,34700,1636
20230824,123600,16829798100,34700,34650,34700,34650,244
20230824,123500,16821332400,34650,34750,34750,34650,3764
20230824,123400,16690716100,34750,34750,34800,34700,1066
20230824,123300,16653673350,34800,34800,34800,34800,31
20230824,123200,16652594550,34800,34850,34850,34750,60
20230824,123100,16650507350,34800,34800,34850,34800,88
20230824,123000,16647441900,34850,34800,34850,34750,301
20230824,122900,16636967200,34800,34800,34800,34800,226
20230824,122800,16629102400,34800,34750,34800,34750,3158
20230824,122700,16519238750,34750,34750,34750,34700,185
20230824,122600,16512814500,34750,34750,34750,34700,69
20230824,122500,16510418750,34750,34700,34750,34650,2059
20230824,122400,16438916350,34700,34800,34850,34700,5553
20230824,122300,16246093850,34800,34800,34850,34800,83
20230824,122200,16243203250,34800,34800,34800,34800,68
20230824,122100,16240836850,34800,34750,34850,34750,720
20230824,122000,16215783650,34750,34800,34800,34750,216
20230824,121900,16208270250,34800,34800,34800,34750,94
20230824,121800,16204999100,34750,34750,34800,34750,43
20230824,121700,16203502900,34750,34800,34800,34750,1294
20230824,121600,16158526800,34800,34850,34850,34800,4844
20230824,121500,15989954150,34850,34800,34850,34800,1533
20230824,121400,15936577150,34850,34850,34850,34800,318
20230824,121300,15925500850,34850,34800,34850,34800,360
20230824,121200,15912955350,34800,34800,34850,34800,600
20230824,121100,15892073450,34800,34950,34950,34800,4222
20230824,121000,15744956550,34950,34900,34950,34850,570
20230824,120900,15725084700,34900,34900,34900,34900,130
20230824,120800,15720547700,34900,34850,34950,34850,2458
20230824,120700,15634846900,34850,34950,34950,34850,3238
20230824,120600,15521991550,34950,34900,34950,34900,773
20230824,120500,15495012950,34900,34900,34900,34850,240
20230824,120400,15486637500,34900,34950,34950,34850,3292
20230824,120300,15371690850,35000,34950,35000,34950,133
20230824,120200,15367042450,35000,34950,35000,34950,352
20230824,120100,15354738900,35000,35000,35000,34950,786
20230824,120000,15327262800,35000,35050,35050,34950,3034
20230824,115900,15221071350,35050,35100,35100,35050,1584
20230824,115800,15165547000,35050,35100,35100,35050,20
20230824,115700,15164845500,35100,35100,35100,35100,242
20230824,115600,15156351300,35100,35100,35100,35100,74
20230824,115500,15153753900,35050,35100,35150,35050,147
20230824,115400,15148593600,35100,35100,35100,35100,956
20230824,115300,15115038000,35100,35100,35100,35050,471
20230824,115200,15098508400,35050,35100,35100,35050,243
20230824,115100,15089979150,35100,35100,35100,35100,131
20230824,115000,15085381050,35050,35050,35100,35050,195
20230824,114900,15078545500,35100,35100,35100,35100,22
20230824,114800,15077773300,35050,35100,35100,35050,30
20230824,114700,15076720400,35100,35100,35100,35100,168
20230824,114600,15070823600,35100,35100,35100,35050,366
20230824,114500,15057979400,35100,35100,35150,35050,614
20230824,114400,15036440300,35050,35100,35150,35050,616
20230824,114300,15014834550,35100,35100,35150,35050,520
20230824,114200,14996585100,35100,35100,35150,35100,119
20230824,114100,14992405700,35100,35100,35150,35100,170
20230824,114000,14986437300,35100,35100,35100,35050,190
20230824,113900,14979768450,35100,35100,35100,35050,554
20230824,113800,14960323250,35100,35050,35100,35050,338
20230824,113700,14948473700,35050,35050,35100,35050,595
20230824,113600,14927589350,35050,35050,35050,35050,1480
20230824,113500,14875715350,35050,35050,35050,35050,524
20230824,113400,14857349150,35050,35050,35100,35050,17
20230824,113300,14856753250,35050,35100,35100,35050,82
20230824,113200,14853875100,35050,35050,35100,35050,309
20230824,113100,14843039550,35050,35050,35100,35050,151
20230824,113000,14837746100,35050,35000,35050,34950,1852
20230824,112900,14772914850,34950,34950,35000,34950,1690
20230824,112800,14713847250,34950,34950,34950,34950,321
20230824,112700,14702628300,35000,35000,35000,34950,252
20230824,112600,14693808350,35000,35000,35000,34950,368
20230824,112500,14680928400,35000,34950,35000,34950,117
20230824,112400,14676833700,35000,35050,35050,35000,394
20230824,112300,14663042650,35050,35000,35050,35000,246
20230824,112200,14654426700,34950,35050,35050,34950,1692
20230824,112100,14595228400,35050,35100,35100,35000,1263
20230824,112000,14550953700,35100,35050,35100,35050,148
20230824,111900,14545764750,35050,35100,35100,35000,2025
20230824,111800,14474806400,35100,35100,35150,35100,705
20230824,111700,14450060050,35100,35100,35100,35100,41
20230824,111600,14448620950,35100,35100,35100,35100,3
20230824,111500,14448515650,35100,35000,35100,35000,14
20230824,111400,14448025250,35050,35050,35100,35000,196
20230824,111300,14441154600,35050,35100,35100,35050,33
20230824,111200,14439997400,35050,35000,35050,35000,585
20230824,111100,14419501050,34950,35000,35000,34950,237
20230824,111000,14411215000,34950,34950,35000,34950,242
20230824,110900,14402756250,35000,34950,35000,34950,496
20230824,110800,14385407750,35000,34950,35050,34950,389
20230824,110700,14371799700,34950,35000,35050,34950,1428
20230824,110600,14321827350,35000,35000,35100,35000,1566
20230824,110500,14266948500,35000,35100,35100,35000,1687
20230824,110400,14207858400,35100,35100,35100,35050,87
20230824,110300,14204805250,35050,35100,35100,35050,91
20230824,110200,14201614000,35100,35050,35100,35050,521
20230824,110100,14183341450,35050,35100,35150,35050,300
20230824,110000,14172811750,35100,35150,35150,35100,143
20230824,105900,14167791350,35150,35200,35250,35050,1629
20230824,105800,14110598650,35250,35200,35250,35150,622
20230824,105700,14088700450,35200,35200,35200,35150,201
20230824,105600,14081626450,35200,35150,35200,35100,805
20230824,105500,14053319200,35200,35200,35200,35150,618
20230824,105400,14031585000,35200,35150,35200,35150,493
20230824,105300,14014234700,35200,35150,35200,35150,1207
20230824,105200,13971781300,35150,35100,35150,35100,487
20230824,105100,13954667750,35100,35100,35150,35100,243
20230824,105000,13946137800,35150,35050,35150,35050,357
20230824,104900,13933607550,35100,35150,35150,35100,375
20230824,104800,13920440050,35100,35050,35100,35000,797
20230824,104700,13892509700,35050,35050,35050,35050,440
20230824,104600,13877087700,35050,35000,35050,35000,502
20230824,104500,13859501250,35000,35050,35050,35000,1011
20230824,104400,13824100750,35050,35050,35050,35000,1038
20230824,104300,13787757150,35050,35150,35150,35000,2444
20230824,104200,13702064450,35100,35100,35150,35100,742
20230824,104100,13676015700,35100,35150,35150,35050,921
20230824,104000,13643680000,35100,35050,35150,35050,1589
20230824,103900,13587956800,35050,35150,35150,35050,2181
20230824,103800,13511387600,35100,35100,35150,35100,347
20230824,103700,13499198550,35100,35250,35250,35100,3317
20230824,103600,13382555900,35250,35200,35250,35200,2022
20230824,103500,13311323150,35150,35200,35200,35150,343
20230824,103400,13299250850,35200,35300,35300,35150,2263
20230824,103300,13219555400,35300,35200,35300,35200,2096
20230824,103200,13145659500,35250,35200,35250,35200,1593
20230824,103100,13089552100,35200,35150,35200,35150,646
20230824,103000,13066815050,35150,35150,35200,35150,735
20230824,102900,13040964600,35200,35150,35200,35150,489
20230824,102800,13023763600,35200,35150,35200,35150,436
20230824,102700,13008423350,35200,35150,35200,35100,2966
20230824,102600,12904148300,35200,35200,35250,35150,1376
20230824,102500,12855713550,35200,35150,35200,35100,745
20230824,102400,12829523450,35150,35100,35150,35100,721
20230824,102300,12804190050,35100,35200,35200,35100,938
20230824,102200,12771259600,35150,35150,35200,35100,1009
20230824,102100,12735793250,35150,35300,35300,35150,6244
20230824,102000,12515935050,35300,35300,35350,35250,2364
20230824,101900,12432484200,35300,35300,35350,35300,846
20230824,101800,12402617800,35300,35250,35350,35250,9311
20230824,101700,12073954850,35250,35250,35300,35250,3166
20230824,101600,11962353200,35300,35250,35300,35200,2859
20230824,101500,11861576500,35250,35200,35250,35200,518
20230824,101400,11843336250,35150,35200,35250,35150,1471
20230824,101300,11791537300,35200,35250,35250,35150,4104
20230824,101200,11647131400,35250,35250,35300,35250,10784
20230824,101100,11266916050,35250,35250,35250,35200,4453
20230824,101000,11110151150,35200,35200,35250,35150,5698
20230824,100900,10909591550,35200,35200,35200,35150,4298
20230824,100800,10758303150,35200,35150,35200,35100,2001
20230824,100700,10687960250,35100,35200,35200,35050,6791
20230824,100600,10449227000,35150,35050,35200,35000,16777
20230824,100500,9860445550,35000,35050,35050,35000,1156
20230824,100400,9819969150,35050,35000,35050,35000,2071
20230824,100300,9747484100,35000,34950,35000,34950,3141
20230824,100200,9637575900,34950,34900,35000,34900,3934
20230824,100100,9500085400,34950,34850,35000,34850,3726
20230824,100000,9369882900,34850,34900,34950,34850,1956
20230824,095900,9301637300,34900,34850,34900,34850,176
20230824,095800,9295495500,34900,34900,34900,34850,645
20230824,095700,9272998100,34900,34900,34900,34850,216
20230824,095600,9265459950,34900,34850,34900,34850,1326
20230824,095500,9219221700,34850,34800,34850,34800,187
20230824,095400,9212704800,34800,34800,34850,34800,551
20230824,095300,9193529900,34800,34800,34800,34800,321
20230824,095200,9182359100,34750,34800,34800,34750,304
20230824,095100,9171787750,34800,34800,34800,34750,514
20230824,095000,9153915550,34750,34800,34800,34750,474
20230824,094900,9137425400,34800,34750,34850,34750,438
20230824,094800,9122172250,34750,34750,34800,34650,3276
20230824,094700,9008320400,34800,34750,34800,34700,1380
20230824,094600,8960341500,34700,34700,34700,34650,924
20230824,094500,8928279500,34650,34650,34700,34650,936
20230824,094400,8895839850,34650,34650,34700,34650,3131
20230824,094300,8787326950,34650,34700,34750,34650,1817
20230824,094200,8724278650,34750,34750,34800,34700,1289
20230824,094100,8679523650,34750,34800,34800,34750,1153
20230824,094000,8639443450,34750,34800,34800,34750,937
20230824,093900,8606849250,34750,34850,34900,34750,3841
20230824,093800,8473214050,34850,34850,34900,34800,678
20230824,093700,8449588200,34850,34950,34950,34800,2839
20230824,093600,8350591750,34950,34900,35000,34900,2459
20230824,093500,8264733450,34950,34950,34950,34950,583
20230824,093400,8244357600,34950,34950,35000,34950,2312
20230824,093300,8163552500,34850,34950,35000,34800,6590
20230824,093200,7933650600,34900,34950,34950,34900,1205
20230824,093100,7891592250,34950,35000,35000,34900,1960
20230824,093000,7823010900,35000,35000,35000,34950,432
20230824,092900,7807901600,35000,34900,35000,34900,2388
20230824,092800,7724449150,34900,34900,34950,34850,970
20230824,092700,7690587450,34850,34950,34950,34850,1206
20230824,092600,7648524450,34950,34900,34950,34850,3354
20230824,092500,7531515400,34850,34900,34900,34850,2381
20230824,092400,7448520050,34900,34950,35000,34900,2265
20230824,092300,7369425450,34950,35000,35000,34800,7825
20230824,092200,7096286150,35000,35050,35050,35000,4797
20230824,092100,6928310250,35050,35050,35100,35000,2503
20230824,092000,6840576350,35050,35100,35100,35000,983
20230824,091900,6806128600,35050,35000,35100,35000,5233
20230824,091800,6622713150,35000,35000,35050,35000,6291
20230824,091700,6402364500,35000,34950,35000,34950,1499
20230824,091600,6349959350,34950,35000,35000,34950,2478
20230824,091500,6263257800,35000,35050,35100,34950,5156
20230824,091400,6082648050,35100,34950,35100,34900,10843
20230824,091300,5702940250,34950,34950,34950,34900,6402
20230824,091200,5479311650,34900,34850,35000,34850,15391
20230824,091100,4941636600,34800,34800,34900,34800,3363
20230824,091000,4824456600,34850,34850,34850,34750,6891
20230824,090900,4584423850,34850,34800,34850,34800,2677
20230824,090800,4491210450,34800,34750,34900,34750,12467
20230824,090700,4057367300,34750,34650,34800,34600,9712
20230824,090600,3720101500,34650,34650,34650,34600,2549
20230824,090500,3631868900,34600,34750,34800,34600,7152
20230824,090400,3383753300,34700,34950,34950,34700,7021
20230824,090300,3138992300,34900,34800,34900,34750,40388
20230824,090200,1732770800,34750,34850,34900,34750,5795
20230824,090100,1531051800,34800,34900,35000,34800,17309
20230824,090000,926686800,34900,34650,35000,34650,26656