KissMeData/087010/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194200,56584191000,37900,37900,37900,37900,18169
20230817,194100,56584191000,37900,37900,37900,37900,0
20230817,194000,56584191000,37900,37900,37900,37900,0
20230817,193900,56584191000,37900,37900,37900,37900,0
20230817,193800,56584191000,37900,37900,37900,37900,0
20230817,193700,56584191000,37900,37900,37900,37900,0
20230817,193600,56584191000,37900,37900,37900,37900,0
20230817,193500,56584191000,37900,37900,37900,37900,0
20230817,193400,56584191000,37900,37900,37900,37900,0
20230817,193300,56584191000,37900,37900,37900,37900,0
20230817,193200,56584191000,37900,37900,37900,37900,0
20230817,193100,56584191000,37900,37900,37900,37900,0
20230817,193000,56584191000,37900,37900,37900,37900,0
20230817,192900,56584191000,37900,37900,37900,37900,0
20230817,192800,56584191000,37900,37900,37900,37900,0
20230817,192700,56584191000,37900,37900,37900,37900,0
20230817,192600,56584191000,37900,37900,37900,37900,0
20230817,192500,56584191000,37900,37900,37900,37900,0
20230817,192400,56584191000,37900,37900,37900,37900,0
20230817,192300,56584191000,37900,37900,37900,37900,0
20230817,192200,56584191000,37900,37900,37900,37900,0
20230817,192100,56584191000,37900,37900,37900,37900,0
20230817,192000,56584191000,37900,37900,37900,37900,0
20230817,191900,56584191000,37900,37900,37900,37900,0
20230817,191800,56584191000,37900,37900,37900,37900,0
20230817,191700,56584191000,37900,37900,37900,37900,0
20230817,191600,56584191000,37900,37900,37900,37900,0
20230817,191500,56584191000,37900,37900,37900,37900,0
20230817,191400,56584191000,37900,37900,37900,37900,0
20230817,191300,56584191000,37900,37900,37900,37900,0
20230817,191200,56584191000,37900,37900,37900,37900,18169
20230817,191100,56584191000,37900,37900,37900,37900,0
20230817,191000,56584191000,37900,37900,37900,37900,0
20230817,190900,56584191000,37900,37900,37900,37900,0
20230817,190800,56584191000,37900,37900,37900,37900,0
20230817,190700,56584191000,37900,37900,37900,37900,0
20230817,190600,56584191000,37900,37900,37900,37900,0
20230817,190500,56584191000,37900,37900,37900,37900,0
20230817,190400,56584191000,37900,37900,37900,37900,0
20230817,190300,56584191000,37900,37900,37900,37900,0
20230817,190200,56584191000,37900,37900,37900,37900,0
20230817,190100,56584191000,37900,37900,37900,37900,0
20230817,190000,56584191000,37900,37900,37900,37900,0
20230817,185900,56584191000,37900,37900,37900,37900,0
20230817,185800,56584191000,37900,37900,37900,37900,0
20230817,185700,56584191000,37900,37900,37900,37900,0
20230817,185600,56584191000,37900,37900,37900,37900,0
20230817,185500,56584191000,37900,37900,37900,37900,0
20230817,185400,56584191000,37900,37900,37900,37900,0
20230817,185300,56584191000,37900,37900,37900,37900,0
20230817,185200,56584191000,37900,37900,37900,37900,0
20230817,185100,56584191000,37900,37900,37900,37900,0
20230817,185000,56584191000,37900,37900,37900,37900,0
20230817,184900,56584191000,37900,37900,37900,37900,0
20230817,184800,56584191000,37900,37900,37900,37900,0
20230817,184700,56584191000,37900,37900,37900,37900,0
20230817,184600,56584191000,37900,37900,37900,37900,0
20230817,184500,56584191000,37900,37900,37900,37900,0
20230817,184400,56584191000,37900,37900,37900,37900,0
20230817,184300,56584191000,37900,37900,37900,37900,0
20230817,184200,56584191000,37900,37900,37900,37900,18169
20230817,184100,56584191000,37900,37900,37900,37900,0
20230817,184000,56584191000,37900,37900,37900,37900,0
20230817,183900,56584191000,37900,37900,37900,37900,0
20230817,183800,56584191000,37900,37900,37900,37900,0
20230817,183700,56584191000,37900,37900,37900,37900,0
20230817,183600,56584191000,37900,37900,37900,37900,0
20230817,183500,56584191000,37900,37900,37900,37900,0
20230817,183400,56584191000,37900,37900,37900,37900,0
20230817,183300,56584191000,37900,37900,37900,37900,0
20230817,183200,56584191000,37900,37900,37900,37900,0
20230817,183100,56584191000,37900,37900,37900,37900,0
20230817,183000,56584191000,37900,37900,37900,37900,0
20230817,182900,56584191000,37900,37900,37900,37900,0
20230817,182800,56584191000,37900,37900,37900,37900,0
20230817,182700,56584191000,37900,37900,37900,37900,0
20230817,182600,56584191000,37900,37900,37900,37900,0
20230817,182500,56584191000,37900,37900,37900,37900,0
20230817,182400,56584191000,37900,37900,37900,37900,0
20230817,182300,56584191000,37900,37900,37900,37900,0
20230817,182200,56584191000,37900,37900,37900,37900,0
20230817,182100,56584191000,37900,37900,37900,37900,0
20230817,182000,56584191000,37900,37900,37900,37900,0
20230817,181900,56584191000,37900,37900,37900,37900,0
20230817,181800,56584191000,37900,37900,37900,37900,0
20230817,181700,56584191000,37900,37900,37900,37900,0
20230817,181600,56584191000,37900,37900,37900,37900,0
20230817,181500,56584191000,37900,37900,37900,37900,0
20230817,181400,56584191000,37900,37900,37900,37900,0
20230817,181300,56584191000,37900,37900,37900,37900,0
20230817,181200,56584191000,37900,37900,37900,37900,18169
20230817,181100,56584191000,37900,37900,37900,37900,0
20230817,181000,56584191000,37900,37900,37900,37900,0
20230817,180900,56584191000,37900,37900,37900,37900,0
20230817,180800,56584191000,37900,37900,37900,37900,0
20230817,180700,56584191000,37900,37900,37900,37900,0
20230817,180600,56584191000,37900,37900,37900,37900,0
20230817,180500,56584191000,37900,37900,37900,37900,0
20230817,180400,56584191000,37900,37900,37900,37900,0
20230817,180300,56584191000,37900,37900,37900,37900,0
20230817,180200,56584191000,37900,37900,37900,37900,0
20230817,180100,56584191000,37900,37900,37900,37900,0
20230817,180000,56584191000,37900,37900,37900,37900,0
20230817,175900,56584191000,37900,37900,37900,37900,0
20230817,175800,56584191000,37900,37900,37900,37900,0
20230817,175700,56584191000,37900,37900,37900,37900,0
20230817,175600,56584191000,37900,37900,37900,37900,0
20230817,175500,56584191000,37900,37900,37900,37900,0
20230817,175400,56584191000,37900,37900,37900,37900,0
20230817,175300,56584191000,37900,37900,37900,37900,0
20230817,175200,56584191000,37900,37900,37900,37900,0
20230817,175100,56584191000,37900,37900,37900,37900,0
20230817,175000,56584191000,37900,37900,37900,37900,0
20230817,174900,56584191000,37900,37900,37900,37900,0
20230817,174800,56584191000,37900,37900,37900,37900,0
20230817,174700,56584191000,37900,37900,37900,37900,0
20230817,174600,56584191000,37900,37900,37900,37900,0
20230817,174500,56584191000,37900,37900,37900,37900,0
20230817,174400,56584191000,37900,37900,37900,37900,0
20230817,174300,56584191000,37900,37900,37900,37900,0
20230817,174200,56584191000,37900,37900,37900,37900,18169
20230817,174100,56584191000,37900,37900,37900,37900,0
20230817,174000,56584191000,37900,37900,37900,37900,0
20230817,173900,56584191000,37900,37900,37900,37900,0
20230817,173800,56584191000,37900,37900,37900,37900,0
20230817,173700,56584191000,37900,37900,37900,37900,0
20230817,173600,56584191000,37900,37900,37900,37900,0
20230817,173500,56584191000,37900,37900,37900,37900,0
20230817,173400,56584191000,37900,37900,37900,37900,0
20230817,173300,56584191000,37900,37900,37900,37900,0
20230817,173200,56584191000,37900,37900,37900,37900,0
20230817,173100,56584191000,37900,37900,37900,37900,0
20230817,173000,56584191000,37900,37900,37900,37900,0
20230817,172900,56584191000,37900,37900,37900,37900,0
20230817,172800,56584191000,37900,37900,37900,37900,0
20230817,172700,56584191000,37900,37900,37900,37900,0
20230817,172600,56584191000,37900,37900,37900,37900,0
20230817,172500,56584191000,37900,37900,37900,37900,0
20230817,172400,56584191000,37900,37900,37900,37900,0
20230817,172300,56584191000,37900,37900,37900,37900,0
20230817,172200,56584191000,37900,37900,37900,37900,0
20230817,172100,56584191000,37900,37900,37900,37900,0
20230817,172000,56584191000,37900,37900,37900,37900,0
20230817,171900,56584191000,37900,37900,37900,37900,0
20230817,171800,56584191000,37900,37900,37900,37900,0
20230817,171700,56584191000,37900,37900,37900,37900,0
20230817,171600,56584191000,37900,37900,37900,37900,0
20230817,171500,56584191000,37900,37900,37900,37900,0
20230817,171400,56584191000,37900,37900,37900,37900,0
20230817,171300,56584191000,37900,37900,37900,37900,0
20230817,171200,56584191000,37900,37900,37900,37900,18169
20230817,171100,56584191000,37900,37900,37900,37900,0
20230817,171000,56584191000,37900,37900,37900,37900,0
20230817,170900,56584191000,37900,37900,37900,37900,0
20230817,170800,56584191000,37900,37900,37900,37900,0
20230817,170700,56584191000,37900,37900,37900,37900,0
20230817,170600,56584191000,37900,37900,37900,37900,0
20230817,170500,56584191000,37900,37900,37900,37900,0
20230817,170400,56584191000,37900,37900,37900,37900,0
20230817,170300,56584191000,37900,37900,37900,37900,0
20230817,170200,56584191000,37900,37900,37900,37900,0
20230817,170100,56584191000,37900,37900,37900,37900,0
20230817,170000,56584191000,37900,37900,37900,37900,0
20230817,165900,56584191000,37900,37900,37900,37900,0
20230817,165800,56584191000,37900,37900,37900,37900,0
20230817,165700,56584191000,37900,37900,37900,37900,0
20230817,165600,56584191000,37900,37900,37900,37900,0
20230817,165500,56584191000,37900,37900,37900,37900,0
20230817,165400,56584191000,37900,37900,37900,37900,0
20230817,165300,56584191000,37900,37900,37900,37900,0
20230817,165200,56584191000,37900,37900,37900,37900,0
20230817,165100,56584191000,37900,37900,37900,37900,0
20230817,165000,56584191000,37900,37900,37900,37900,0
20230817,164900,56584191000,37900,37900,37900,37900,0
20230817,164800,56584191000,37900,37900,37900,37900,0
20230817,164700,56584191000,37900,37900,37900,37900,0
20230817,164600,56584191000,37900,37900,37900,37900,0
20230817,164500,56584191000,37900,37900,37900,37900,0
20230817,164400,56584191000,37900,37900,37900,37900,0
20230817,164300,56584191000,37900,37900,37900,37900,0
20230817,164200,56584191000,37900,37900,37900,37900,18169
20230817,164100,56584191000,37900,37900,37900,37900,0
20230817,164000,56584191000,37900,37900,37900,37900,0
20230817,163900,56584191000,37900,37900,37900,37900,0
20230817,163800,56584191000,37900,37900,37900,37900,0
20230817,163700,56584191000,37900,37900,37900,37900,0
20230817,163600,56584191000,37900,37900,37900,37900,0
20230817,163500,56584191000,37900,37900,37900,37900,0
20230817,163400,56584191000,37900,37900,37900,37900,0
20230817,163300,56584191000,37900,37900,37900,37900,0
20230817,163200,56584191000,37900,37900,37900,37900,0
20230817,163100,56584191000,37900,37900,37900,37900,0
20230817,163000,56584191000,37900,37900,37900,37900,0
20230817,162900,56584191000,37900,37900,37900,37900,0
20230817,162800,56584191000,37900,37900,37900,37900,0
20230817,162700,56584191000,37900,37900,37900,37900,0
20230817,162600,56584191000,37900,37900,37900,37900,0
20230817,162500,56584191000,37900,37900,37900,37900,0
20230817,162400,56584191000,37900,37900,37900,37900,0
20230817,162300,56584191000,37900,37900,37900,37900,0
20230817,162200,56584191000,37900,37900,37900,37900,0
20230817,162100,56584191000,37900,37900,37900,37900,0
20230817,162000,56584191000,37900,37900,37900,37900,0
20230817,161900,56584191000,37900,37900,37900,37900,0
20230817,161800,56584191000,37900,37900,37900,37900,0
20230817,161700,56584191000,37900,37900,37900,37900,0
20230817,161600,56584191000,37900,37900,37900,37900,0
20230817,161500,56584191000,37900,37900,37900,37900,0
20230817,161400,56584191000,37900,37900,37900,37900,0
20230817,161300,56584191000,37900,37900,37900,37900,0
20230817,161200,56584191000,37900,37900,37900,37900,18169
20230817,161100,56584191000,37900,37900,37900,37900,0
20230817,161000,56584191000,37900,37900,37900,37900,0
20230817,160900,56584191000,37900,37900,37900,37900,0
20230817,160800,56584191000,37900,37900,37900,37900,0
20230817,160700,56584191000,37900,37900,37900,37900,0
20230817,160600,56584191000,37900,37900,37900,37900,0
20230817,160500,56584191000,37900,37900,37900,37900,0
20230817,160400,56584191000,37900,37900,37900,37900,0
20230817,160300,56584191000,37900,37900,37900,37900,0
20230817,160200,56584191000,37900,37900,37900,37900,0
20230817,160100,56584191000,37900,37900,37900,37900,0
20230817,160000,56584191000,37900,37900,37900,37900,0
20230817,155900,56584191000,37900,37900,37900,37900,0
20230817,155800,56584191000,37900,37900,37900,37900,0
20230817,155700,56584191000,37900,37900,37900,37900,0
20230817,155600,56584191000,37900,37900,37900,37900,0
20230817,155500,56584191000,37900,37900,37900,37900,0
20230817,155400,56584191000,37900,37900,37900,37900,0
20230817,155300,56584191000,37900,37900,37900,37900,0
20230817,155200,56584191000,37900,37900,37900,37900,0
20230817,155100,56584191000,37900,37900,37900,37900,0
20230817,155000,56584191000,37900,37900,37900,37900,0
20230817,154900,56584191000,37900,37900,37900,37900,0
20230817,154800,56584191000,37900,37900,37900,37900,0
20230817,154700,56584191000,37900,37900,37900,37900,0
20230817,154600,56584191000,37900,37900,37900,37900,0
20230817,154500,56584191000,37900,37900,37900,37900,0
20230817,154400,56584191000,37900,37900,37900,37900,0
20230817,154300,56584191000,37900,37900,37900,37900,0
20230817,154200,56584191000,37900,37900,37900,37900,18169
20230817,154100,56584191000,37900,37900,37900,37900,0
20230817,154000,56584191000,37900,37900,37900,37900,0
20230817,153900,56584191000,37900,37900,37900,37900,0
20230817,153800,56584191000,37900,37900,37900,37900,0
20230817,153700,56584191000,37900,37900,37900,37900,0
20230817,153600,56584191000,37900,37900,37900,37900,0
20230817,153500,56584191000,37900,37900,37900,37900,0
20230817,153400,56584191000,37900,37900,37900,37900,0
20230817,153300,56584191000,37900,37900,37900,37900,0
20230817,153200,56584191000,37900,37900,37900,37900,0
20230817,153100,56584191000,37900,37900,37900,37900,0
20230817,153000,56584191000,37900,37900,37900,37900,18169
20230817,152900,55895585900,37950,37950,37950,37950,0
20230817,152800,55895585900,37950,37950,37950,37950,0
20230817,152700,55895585900,37950,37950,37950,37950,0
20230817,152600,55895585900,37950,37950,37950,37950,0
20230817,152500,55895585900,37950,37950,37950,37950,0
20230817,152400,55895585900,37950,37950,37950,37950,0
20230817,152300,55895585900,37950,37950,37950,37950,0
20230817,152200,55895585900,37950,37950,37950,37950,0
20230817,152100,55895585900,37950,37950,37950,37950,0
20230817,152000,55895585900,37950,37950,37950,37950,0
20230817,151900,55895585900,37950,38250,38250,37900,19289
20230817,151800,55159833500,38250,38150,38250,38100,14825
20230817,151700,54593942500,38150,38050,38200,38050,14416
20230817,151600,54044208100,38100,38050,38100,37900,8763
20230817,151500,53711359900,38050,37950,38050,37900,7347
20230817,151400,53432229550,37950,37800,37950,37650,5235
20230817,151300,53234068350,37700,37800,37900,37650,5536
20230817,151200,53024910350,37800,37400,37900,37400,8265
20230817,151100,52713171400,37350,37400,37500,37350,5333
20230817,151000,52513615050,37400,37650,37750,37400,8675
20230817,150900,52188098150,37650,37750,37750,37350,9607
20230817,150800,51827700750,37700,37800,37900,37600,4341
20230817,150700,51663854950,37850,37900,37950,37800,5442
20230817,150600,51457675350,37900,37600,37900,37500,8074
20230817,150500,51153728450,37650,37650,37900,37600,8344
20230817,150400,50838741050,37650,38150,38300,37600,24557
20230817,150300,49903264250,38150,38050,38200,38000,18599
20230817,150200,49193788200,38000,37850,38050,37800,7732
20230817,150100,48900605800,37800,38150,38150,37800,14788
20230817,150000,48338604800,38100,38150,38200,38050,11568
20230817,145900,47897689050,38150,37900,38150,37800,12353
20230817,145800,47428465900,37900,37700,38050,37650,13998
20230817,145700,46896910150,37700,37950,37950,37400,14113
20230817,145600,46365724300,37950,38150,38200,37900,28661
20230817,145500,45275526350,38200,37950,38200,37900,28818
20230817,145400,44179100150,37950,37600,37950,37500,19990
20230817,145300,43423551300,37600,37500,37650,37500,9604
20230817,145200,43062840850,37500,37700,37750,37500,15504
20230817,145100,42479344750,37700,37250,37800,37250,19252
20230817,145000,41755372850,37250,37350,37500,37050,25400
20230817,144900,40807328400,37400,37000,37400,36950,20774
20230817,144800,40034283200,36950,36850,37000,36800,8285
20230817,144700,39728465800,36900,37050,37100,36850,9592
20230817,144600,39373701850,37150,36900,37200,36850,22863
20230817,144500,38527253850,36900,36500,36950,36500,36709
20230817,144400,37182284200,36500,36450,36500,36450,2181
20230817,144300,37102720200,36450,36350,36500,36350,5687
20230817,144200,36895476850,36350,36250,36400,36250,2990
20230817,144100,36786909150,36300,36300,36300,36250,661
20230817,144000,36762939150,36300,36250,36300,36250,1556
20230817,143900,36706501450,36250,36250,36300,36250,1158
20230817,143800,36664515400,36250,36250,36300,36250,738
20230817,143700,36637734000,36250,36250,36300,36250,276
20230817,143600,36627726600,36250,36300,36300,36250,302
20230817,143500,36616776000,36300,36250,36300,36200,604
20230817,143400,36594888750,36250,36200,36300,36200,456
20230817,143300,36578363400,36200,36250,36300,36200,419
20230817,143200,36563172400,36300,36350,36400,36250,4154
20230817,143100,36412308300,36350,36350,36400,36350,951
20230817,143000,36377739050,36350,36350,36400,36350,857
20230817,142900,36346572400,36350,36350,36350,36300,1220
20230817,142800,36302227200,36350,36300,36350,36300,2056
20230817,142700,36227559250,36300,36200,36300,36150,2797
20230817,142600,36126294050,36150,36150,36150,36100,678
20230817,142500,36101796750,36100,36100,36150,36050,933
20230817,142400,36068113250,36100,36150,36150,36100,636
20230817,142300,36045143300,36150,35950,36150,35950,1425
20230817,142200,35993757850,35950,35950,36000,35900,2091
20230817,142100,35918655750,35950,35950,36050,35900,1414
20230817,142000,35867802000,35950,36050,36050,35950,2094
20230817,141900,35792466050,36050,35950,36050,35950,921
20230817,141800,35759302400,36000,36050,36100,35950,3474
20230817,141700,35634189550,36050,36150,36150,36050,995
20230817,141600,35598259350,36150,36200,36200,36150,188
20230817,141500,35591457350,36200,36250,36250,36200,678
20230817,141400,35566896250,36250,36250,36300,36250,527
20230817,141300,35547787100,36200,36250,36300,36200,491
20230817,141200,35529984300,36250,36150,36300,36100,476
20230817,141100,35512741000,36100,36100,36200,36100,652
20230817,141000,35489192550,36100,36100,36200,36050,2130
20230817,140900,35412298850,36100,36300,36350,36100,2211
20230817,140800,35332295300,36300,36250,36350,36200,1233
20230817,140700,35287576550,36250,36350,36350,36200,977
20230817,140600,35252153100,36250,36400,36400,36250,1338
20230817,140500,35203533350,36400,36400,36400,36350,824
20230817,140400,35173553700,36400,36250,36400,36200,970
20230817,140300,35138332200,36250,36400,36400,36200,2017
20230817,140200,35065092800,36400,36350,36450,36250,1965
20230817,140100,34993592250,36350,36250,36350,36250,1217
20230817,140000,34949404800,36250,36300,36350,36100,4204
20230817,135900,34797102950,36300,36450,36500,36300,5386
20230817,135800,34601006800,36500,36350,36500,36350,8698
20230817,135700,34284115950,36350,36250,36400,36250,5740
20230817,135600,34075724800,36250,36300,36300,36250,2016
20230817,135500,34002587950,36300,36300,36350,36250,932
20230817,135400,33968754700,36300,36300,36300,36100,1294
20230817,135300,33921811150,36350,36300,36350,36300,3217
20230817,135200,33804987250,36300,36100,36300,36050,2331
20230817,135100,33720653500,36100,36000,36100,35950,2042
20230817,135000,33647106200,36050,36150,36150,36050,1103
20230817,134900,33607323350,36100,36250,36250,36100,1182
20230817,134800,33564542250,36200,36200,36250,36150,1726
20230817,134700,33502062900,36150,36150,36200,36100,1881
20230817,134600,33434087850,36150,36200,36250,36150,621
20230817,134500,33411619950,36200,36250,36250,36200,2185
20230817,134400,33332471950,36200,36250,36300,36200,1083
20230817,134300,33293225500,36250,36250,36300,36000,5565
20230817,134200,33092043050,36250,36350,36350,36250,3094
20230817,134100,32979780700,36350,36300,36400,36150,6338
20230817,134000,32749437800,36250,36200,36350,36150,8499
20230817,133900,32441497200,36200,36050,36200,36000,2469
20230817,133800,32352266100,36100,36150,36200,36050,4975
20230817,133700,32172414950,36150,35950,36150,35950,11936
20230817,133600,31742017850,35950,35750,36000,35700,8205
20230817,133500,31447599100,35750,35700,35750,35700,892
20230817,133400,31415732200,35750,35650,35750,35650,1312
20230817,133300,31368901150,35700,35600,35700,35600,362
20230817,133200,31356003450,35600,35700,35700,35600,585
20230817,133100,31335158150,35700,35650,35700,35650,510
20230817,133000,31316965950,35700,35700,35700,35650,205
20230817,132900,31309649000,35700,35700,35700,35650,891
20230817,132800,31277863150,35650,35600,35650,35550,350
20230817,132700,31265390800,35600,35650,35650,35600,475
20230817,132600,31248471950,35700,35600,35700,35600,156
20230817,132500,31242910850,35650,35650,35700,35650,219
20230817,132400,31235096500,35700,35700,35750,35700,211
20230817,132300,31227561200,35700,35700,35700,35700,106
20230817,132200,31223777000,35700,35600,35700,35600,377
20230817,132100,31210318200,35600,35650,35650,35500,1490
20230817,132000,31157284000,35650,35600,35650,35550,147
20230817,131900,31152050850,35650,35650,35650,35550,164
20230817,131800,31146211150,35700,35600,35700,35550,364
20230817,131700,31133258950,35600,35550,35600,35500,341
20230817,131600,31121139450,35600,35650,35650,35500,814
20230817,131500,31092209750,35650,35650,35700,35600,397
20230817,131400,31078061950,35600,35700,35700,35600,234
20230817,131300,31069719400,35600,35750,35800,35600,1097
20230817,131200,31030531650,35750,35750,35800,35750,515
20230817,131100,31012118750,35750,35750,35800,35750,780
20230817,131000,30984229000,35750,35800,35800,35750,281
20230817,130900,30974181750,35800,35800,35850,35800,871
20230817,130800,30942992450,35750,35550,35750,35450,2003
20230817,130700,30871750400,35400,35650,35650,35400,1228
20230817,130600,30828137000,35650,35600,35650,35600,721
20230817,130500,30802448400,35600,35600,35650,35600,956
20230817,130400,30768408750,35650,35750,35750,35550,950
20230817,130300,30734551800,35700,35750,35750,35650,785
20230817,130200,30706533500,35750,35850,35850,35750,399
20230817,130100,30692249850,35850,35650,35850,35650,1277
20230817,130000,30646514200,35650,35600,35700,35550,599
20230817,125900,30625175650,35550,35600,35600,35550,578
20230817,125800,30604609900,35600,35600,35650,35550,408
20230817,125700,30590082750,35650,35700,35700,35550,680
20230817,125600,30565834600,35650,35650,35650,35500,1083
20230817,125500,30527302050,35650,35700,35700,35600,1410
20230817,125400,30477019400,35700,35750,35750,35650,1138
20230817,125300,30436385300,35800,35850,35850,35750,1037
20230817,125200,30399238300,35850,35950,35950,35800,1437
20230817,125100,30347675150,35950,35850,36000,35850,3495
20230817,125000,30222088400,35850,35900,35950,35850,2050
20230817,124900,30148514450,35850,35800,35900,35800,1755
20230817,124800,30085638450,35800,35550,35900,35550,2252
20230817,124700,30005081900,35550,35800,35800,35550,1494
20230817,124600,29951740150,35800,35650,35800,35600,1025
20230817,124500,29915147150,35650,35600,35700,35550,1072
20230817,124400,29876983750,35600,35600,35600,35600,212
20230817,124300,29869436550,35600,35550,35700,35550,898
20230817,124200,29837456400,35550,35350,35550,35350,2432
20230817,124100,29751248550,35350,35400,35400,35350,173
20230817,124000,29745131400,35400,35300,35400,35300,412
20230817,123900,29730572800,35300,35350,35400,35300,666
20230817,123800,29707049800,35300,35300,35350,35300,562
20230817,123700,29687202600,35300,35300,35350,35300,1123
20230817,123600,29647555700,35350,35400,35400,35300,849
20230817,123500,29617553100,35400,35400,35450,35350,1045
20230817,123400,29580565300,35400,35400,35450,35350,722
20230817,123300,29555016400,35400,35450,35500,35400,911
20230817,123200,29522711800,35500,35450,35500,35450,698
20230817,123100,29497944550,35450,35500,35500,35450,348
20230817,123000,29485590600,35500,35550,35550,35500,303
20230817,122900,29474826500,35550,35550,35550,35450,556
20230817,122800,29455077650,35600,35600,35600,35550,1405
20230817,122700,29405105550,35600,35500,35600,35500,873
20230817,122600,29374065400,35500,35400,35500,35400,1288
20230817,122500,29328380400,35400,35300,35450,35300,2514
20230817,122400,29239499200,35350,35300,35350,35300,260
20230817,122300,29230318550,35350,35250,35350,35250,908
20230817,122200,29198266400,35250,35300,35350,35250,2518
20230817,122100,29109417800,35300,35300,35300,35250,167
20230817,122000,29103525300,35250,35350,35350,35250,164
20230817,121900,29097734900,35250,35300,35350,35250,661
20230817,121800,29074404750,35250,35250,35300,35200,195
20230817,121700,29067530500,35250,35250,35300,35250,1583
20230817,121600,29011728150,35250,35300,35300,35250,235
20230817,121500,29003439350,35250,35350,35350,35250,774
20230817,121400,28976115100,35350,35350,35350,35350,1085
20230817,121300,28937760350,35350,35350,35400,35350,380
20230817,121200,28924318050,35400,35300,35400,35250,683
20230817,121100,28900221900,35300,35300,35350,35300,453
20230817,121000,28884230450,35350,35350,35350,35250,362
20230817,120900,28871446500,35350,35400,35400,35250,708
20230817,120800,28846402600,35400,35250,35400,35200,703
20230817,120700,28821595900,35200,35250,35250,35150,2540
20230817,120600,28732200800,35250,35350,35350,35250,1179
20230817,120500,28690611450,35400,35150,35400,35050,2665
20230817,120400,28596909300,35200,35300,35300,35150,5975
20230817,120300,28386210000,35300,35450,35450,35300,1783
20230817,120200,28323123050,35450,35500,35550,35450,1794
20230817,120100,28259498500,35550,35600,35600,35450,1400
20230817,120000,28209745400,35600,35700,35750,35600,1143
20230817,115900,28168976700,35700,35700,35750,35600,1442
20230817,115800,28117544750,35700,35550,35800,35550,2659
20230817,115700,28022934900,35550,35550,35550,35450,1237
20230817,115600,27978992100,35550,35400,35550,35400,1262
20230817,115500,27934203100,35450,35350,35450,35350,593
20230817,115400,27913231350,35400,35350,35400,35350,1336
20230817,115300,27865983200,35400,35300,35400,35300,537
20230817,115200,27847006700,35350,35350,35350,35300,716
20230817,115100,27821715550,35350,35350,35400,35300,1369
20230817,115000,27773330000,35350,35350,35400,35350,1488
20230817,114900,27720725800,35350,35450,35450,35300,3067
20230817,114800,27612144100,35450,35350,35450,35350,1849
20230817,114700,27546749550,35450,35550,35600,35350,3479
20230817,114600,27423377400,35550,35700,35700,35550,2581
20230817,114500,27331398800,35700,35900,35900,35700,2026
20230817,114400,27258903900,35900,35900,35950,35850,1075
20230817,114300,27220286500,35900,35950,35950,35900,956
20230817,114200,27185958450,35950,35950,35950,35800,1378
20230817,114100,27136486250,35950,35950,36050,35950,1718
20230817,114000,27074709050,35950,36100,36150,35700,5179
20230817,113900,26888413400,36100,36200,36200,36050,5541
20230817,113800,26688317950,36150,36050,36200,36000,8751
20230817,113700,26372218850,36000,35750,36000,35750,12661
20230817,113600,25917138950,35750,35600,35750,35600,2778
20230817,113500,25818121600,35600,35400,35600,35350,3855
20230817,113400,25681336400,35500,35400,35500,35350,1590
20230817,113300,25625019150,35450,35450,35450,35400,1457
20230817,113200,25573426700,35450,35500,35500,35400,827
20230817,113100,25544094700,35500,35500,35500,35450,961
20230817,113000,25509983550,35500,35450,35500,35400,1159
20230817,112900,25468902550,35450,35600,35650,35450,2221
20230817,112800,25389930650,35600,35600,35700,35600,1542
20230817,112700,25334990200,35600,35650,35700,35600,2265
20230817,112600,25254261150,35650,35700,35750,35650,1447
20230817,112500,25202613700,35650,35700,35800,35600,1776
20230817,112400,25139153300,35750,35900,35900,35650,6663
20230817,112300,24900536100,35900,35750,35900,35700,6040
20230817,112200,24684087450,35750,35600,35750,35500,4132
20230817,112100,24536553100,35500,35550,35650,35450,1858
20230817,112000,24470554650,35550,35600,35650,35550,2535
20230817,111900,24380290300,35600,35450,35650,35400,1965
20230817,111800,24310346200,35450,35800,35800,35450,6438
20230817,111700,24080780950,35800,35850,35850,35650,5774
20230817,111600,23874297600,35850,35750,35850,35700,11667
20230817,111500,23456853350,35750,35550,35750,35450,10433
20230817,111400,23085225050,35550,35400,35550,35250,7601
20230817,111300,22815910050,35400,35250,35450,35250,4642
20230817,111200,22651785400,35250,35250,35300,35200,1631
20230817,111100,22594297200,35250,35200,35250,35150,1785
20230817,111000,22531487600,35250,35100,35250,35050,1993
20230817,110900,22461390850,35000,34950,35050,34950,1471
20230817,110800,22409867650,34950,34850,34950,34850,1439
20230817,110700,22359662600,34850,34850,34850,34800,749
20230817,110600,22333570100,34800,34850,34850,34800,638
20230817,110500,22311360000,34750,34700,34950,34700,738
20230817,110400,22285691750,34700,34700,34700,34650,260
20230817,110300,22276674150,34700,34750,34800,34650,671
20230817,110200,22253379200,34650,34800,34800,34550,1893
20230817,110100,22187810550,34800,34850,34850,34750,994
20230817,110000,22153238000,34800,35000,35000,34800,2529
20230817,105900,22065030000,35000,34950,35000,34950,651
20230817,105800,22042255650,34950,34900,34950,34800,2113
20230817,105700,21968477400,34900,34700,34900,34600,2588
20230817,105600,21878630350,34600,34700,34700,34600,776
20230817,105500,21851744950,34600,34800,34800,34550,5565
20230817,105400,21658936800,34750,34900,34950,34750,2620
20230817,105300,21567698700,34900,35100,35100,34850,4327
20230817,105200,21416677300,35100,35200,35200,34950,4953
20230817,105100,21242994850,35200,35250,35350,35100,3744
20230817,105000,21111128400,35200,35500,35500,35150,16334
20230817,104900,20533777050,35450,35250,35450,35200,9562
20230817,104800,20196322650,35200,35150,35200,34950,5858
20230817,104700,19990797250,35100,35200,35200,34950,3156
20230817,104600,19880184850,35100,35250,35250,35100,11146
20230817,104500,19487944100,35250,35050,35250,35000,5651
20230817,104400,19289388000,35000,34950,35100,34900,2702
20230817,104300,19194773550,34950,34950,35150,34900,6175
20230817,104200,18978417550,34950,34750,34950,34600,1962
20230817,104100,18910188450,34700,34800,34800,34700,1590
20230817,104000,18854987100,34800,34950,35000,34750,4327
20230817,103900,18703907100,35000,34800,35000,34800,7651
20230817,103800,18436653950,34800,34450,34800,34400,3392
20230817,103700,18319164500,34400,34500,34550,34350,3071
20230817,103600,18213457050,34450,34450,34500,34350,2050
20230817,103500,18142901750,34450,34600,34600,34400,1246
20230817,103400,18099876850,34600,34400,34650,34250,5058
20230817,103300,17925701000,34400,34700,34700,34300,6422
20230817,103200,17703203850,34700,34900,34900,34650,4729
20230817,103100,17538848400,34850,34800,34900,34650,9798
20230817,103000,17197841100,34850,34700,34900,34550,5493
20230817,102900,17006625800,34700,34300,34900,34250,15941
20230817,102800,16456401050,34250,34200,34300,34150,1561
20230817,102700,16402998500,34300,34200,34400,34200,10491
20230817,102600,16043084750,34200,34100,34200,34100,2485
20230817,102500,15958198500,34100,34000,34100,34000,2790
20230817,102400,15863195550,34000,33950,34000,33900,480
20230817,102300,15846893250,33900,33950,33950,33850,1141
20230817,102200,15808202100,33950,33850,33950,33800,1290
20230817,102100,15764519500,33800,33800,33850,33750,407
20230817,102000,15750761250,33750,33700,33800,33650,360
20230817,101900,15738613600,33650,33650,33700,33600,2047
20230817,101800,15669704300,33650,33850,33850,33600,3632
20230817,101700,15547342450,33850,34050,34050,33750,4284
20230817,101600,15402039550,34000,33950,34200,33900,6507
20230817,101500,15180393500,33900,33600,33950,33550,3282
20230817,101400,15069452300,33650,33750,33800,33400,5619
20230817,101300,14880661250,33800,33900,34000,33800,5734
20230817,101200,14686463650,33900,34000,34000,33900,2595
20230817,101100,14598285150,34000,33950,34000,33900,1946
20230817,101000,14532241050,33900,33950,33950,33850,2345
20230817,100900,14452768900,33850,34100,34100,33850,3986
20230817,100800,14317280800,34050,33950,34100,33800,8109
20230817,100700,14041795750,33950,33850,34000,33800,3914
20230817,100600,13909035500,33850,33800,33900,33750,9137
20230817,100500,13599975000,33800,33700,33800,33650,2771
20230817,100400,13506500250,33700,33500,33700,33400,5088
20230817,100300,13335660350,33500,33250,33500,33250,6089
20230817,100200,13132355850,33300,33250,33300,33200,661
20230817,100100,13110384300,33250,33250,33350,33200,1810
20230817,100000,13050183600,33250,33400,33400,33250,2828
20230817,095900,12956029300,33350,33250,33350,33250,3657
20230817,095800,12834205450,33250,33200,33250,33150,2028
20230817,095700,12766945400,33200,33100,33250,33100,756
20230817,095600,12741873000,33100,33000,33150,33000,1174
20230817,095500,12703083350,33050,32950,33050,32900,1743
20230817,095400,12645606050,32950,33200,33200,32950,3212
20230817,095300,12539502150,33150,33250,33350,33150,4796
20230817,095200,12379911550,33250,33150,33300,33100,1286
20230817,095100,12337200350,33200,33000,33200,32950,4303
20230817,095000,12195060400,32950,33000,33000,32900,7973
20230817,094900,11932394050,33000,32950,33000,32950,2114
20230817,094800,11862658300,33000,32950,33050,32900,5457
20230817,094700,11682811150,33000,32950,33000,32900,4887
20230817,094600,11521863300,32900,32850,32950,32800,2758
20230817,094500,11431212900,32850,33100,33150,32850,12921
20230817,094400,11004730950,33100,33150,33250,33100,4506
20230817,094300,10855487450,33100,33250,33300,33100,2404
20230817,094200,10775740100,33300,33450,33450,33250,2965
20230817,094100,10676987050,33450,33350,33600,33300,2230
20230817,094000,10602586800,33350,33650,33650,33300,3794
20230817,093900,10475463150,33650,33800,33850,33600,6764
20230817,093800,10247017950,33800,33750,33850,33750,3339
20230817,093700,10134175150,33800,33750,33850,33700,2627
20230817,093600,10045395450,33750,33400,33750,33400,4851
20230817,093500,9882358750,33400,33400,33600,33350,5123
20230817,093400,9710853650,33300,33150,33400,33100,4805
20230817,093300,9551146350,33150,33200,33400,33050,3540
20230817,093200,9433782150,33150,33200,33450,33050,5817
20230817,093100,9240130850,33200,33000,33200,33000,2311
20230817,093000,9163701450,33000,33050,33050,32950,3353
20230817,092900,9053031300,33050,32950,33150,32950,3168
20230817,092800,8948308700,33000,33250,33250,32900,4467
20230817,092700,8800686650,33300,33250,33300,33150,3688
20230817,092600,8678152750,33250,33300,33350,33250,2445
20230817,092500,8596749450,33350,33450,33450,33300,5756
20230817,092400,8404772900,33450,33200,33500,33150,10958
20230817,092300,8039952350,33200,33000,33250,32750,7655
20230817,092200,7787401950,32900,32700,33000,32650,7123
20230817,092100,7553982950,32700,32850,32950,32600,6484
20230817,092000,7341846800,32900,32700,33000,32700,7473
20230817,091900,7096487400,32600,32700,32950,32550,13785
20230817,091800,6645242600,32650,32950,32950,32550,19413
20230817,091700,6010062800,32950,33250,33300,32950,9088
20230817,091600,5709343450,33300,33300,33400,33200,4150
20230817,091500,5571169950,33300,33400,33600,33250,8421
20230817,091400,5289803950,33300,33100,33500,32950,19941
20230817,091300,4629737850,33100,33500,33500,33050,19415
20230817,091200,3983565400,33500,33800,33850,33450,13381
20230817,091100,3534695350,33800,33900,34000,33750,3810
20230817,091000,3405766800,33850,33700,33950,33700,6271
20230817,090900,3193657000,33750,33650,33900,33650,4132
20230817,090800,3054242500,33650,33500,33800,33400,9252
20230817,090700,2744115050,33600,33700,34000,33500,20632
20230817,090600,2048984350,33700,34100,34150,33600,16255
20230817,090500,1500003050,34150,34350,34400,34050,11862
20230817,090400,1094091800,34350,34650,34700,34350,7699
20230817,090300,828624150,34700,34300,34700,34300,2364
20230817,090200,747168100,34400,35000,35050,34300,6372
20230817,090100,526486300,35000,35200,35200,35000,6951
20230817,090000,282281900,35200,35050,35250,35050,7796