KissMeData/005290/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184300,34327315900,39950,39950,39950,39950,22096
20230718,184200,34327315900,39950,39950,39950,39950,0
20230718,184100,34327315900,39950,39950,39950,39950,0
20230718,184000,34327315900,39950,39950,39950,39950,0
20230718,183900,34327315900,39950,39950,39950,39950,0
20230718,183800,34327315900,39950,39950,39950,39950,0
20230718,183700,34327315900,39950,39950,39950,39950,0
20230718,183600,34327315900,39950,39950,39950,39950,0
20230718,183500,34327315900,39950,39950,39950,39950,0
20230718,183400,34327315900,39950,39950,39950,39950,0
20230718,183300,34327315900,39950,39950,39950,39950,0
20230718,183200,34327315900,39950,39950,39950,39950,0
20230718,183100,34327315900,39950,39950,39950,39950,0
20230718,183000,34327315900,39950,39950,39950,39950,0
20230718,182900,34327315900,39950,39950,39950,39950,0
20230718,182800,34327315900,39950,39950,39950,39950,0
20230718,182700,34327315900,39950,39950,39950,39950,0
20230718,182600,34327315900,39950,39950,39950,39950,0
20230718,182500,34327315900,39950,39950,39950,39950,0
20230718,182400,34327315900,39950,39950,39950,39950,0
20230718,182300,34327315900,39950,39950,39950,39950,0
20230718,182200,34327315900,39950,39950,39950,39950,0
20230718,182100,34327315900,39950,39950,39950,39950,0
20230718,182000,34327315900,39950,39950,39950,39950,0
20230718,181900,34327315900,39950,39950,39950,39950,0
20230718,181800,34327315900,39950,39950,39950,39950,0
20230718,181700,34327315900,39950,39950,39950,39950,0
20230718,181600,34327315900,39950,39950,39950,39950,0
20230718,181500,34327315900,39950,39950,39950,39950,0
20230718,181400,34327315900,39950,39950,39950,39950,0
20230718,181300,34327315900,39950,39950,39950,39950,22096
20230718,181200,34327315900,39950,39950,39950,39950,0
20230718,181100,34327315900,39950,39950,39950,39950,0
20230718,181000,34327315900,39950,39950,39950,39950,0
20230718,180900,34327315900,39950,39950,39950,39950,0
20230718,180800,34327315900,39950,39950,39950,39950,0
20230718,180700,34327315900,39950,39950,39950,39950,0
20230718,180600,34327315900,39950,39950,39950,39950,0
20230718,180500,34327315900,39950,39950,39950,39950,0
20230718,180400,34327315900,39950,39950,39950,39950,0
20230718,180300,34327315900,39950,39950,39950,39950,0
20230718,180200,34327315900,39950,39950,39950,39950,0
20230718,180100,34327315900,39950,39950,39950,39950,0
20230718,180000,34327315900,39950,39950,39950,39950,0
20230718,175900,34327315900,39950,39950,39950,39950,0
20230718,175800,34327315900,39950,39950,39950,39950,0
20230718,175700,34327315900,39950,39950,39950,39950,0
20230718,175600,34327315900,39950,39950,39950,39950,0
20230718,175500,34327315900,39950,39950,39950,39950,0
20230718,175400,34327315900,39950,39950,39950,39950,0
20230718,175300,34327315900,39950,39950,39950,39950,0
20230718,175200,34327315900,39950,39950,39950,39950,0
20230718,175100,34327315900,39950,39950,39950,39950,0
20230718,175000,34327315900,39950,39950,39950,39950,0
20230718,174900,34327315900,39950,39950,39950,39950,0
20230718,174800,34327315900,39950,39950,39950,39950,0
20230718,174700,34327315900,39950,39950,39950,39950,0
20230718,174600,34327315900,39950,39950,39950,39950,0
20230718,174500,34327315900,39950,39950,39950,39950,0
20230718,174400,34327315900,39950,39950,39950,39950,0
20230718,174300,34327315900,39950,39950,39950,39950,22096
20230718,174200,34327315900,39950,39950,39950,39950,0
20230718,174100,34327315900,39950,39950,39950,39950,0
20230718,174000,34327315900,39950,39950,39950,39950,0
20230718,173900,34327315900,39950,39950,39950,39950,0
20230718,173800,34327315900,39950,39950,39950,39950,0
20230718,173700,34327315900,39950,39950,39950,39950,0
20230718,173600,34327315900,39950,39950,39950,39950,0
20230718,173500,34327315900,39950,39950,39950,39950,0
20230718,173400,34327315900,39950,39950,39950,39950,0
20230718,173300,34327315900,39950,39950,39950,39950,0
20230718,173200,34327315900,39950,39950,39950,39950,0
20230718,173100,34327315900,39950,39950,39950,39950,0
20230718,173000,34327315900,39950,39950,39950,39950,0
20230718,172900,34327315900,39950,39950,39950,39950,0
20230718,172800,34327315900,39950,39950,39950,39950,0
20230718,172700,34327315900,39950,39950,39950,39950,0
20230718,172600,34327315900,39950,39950,39950,39950,0
20230718,172500,34327315900,39950,39950,39950,39950,0
20230718,172400,34327315900,39950,39950,39950,39950,0
20230718,172300,34327315900,39950,39950,39950,39950,0
20230718,172200,34327315900,39950,39950,39950,39950,0
20230718,172100,34327315900,39950,39950,39950,39950,0
20230718,172000,34327315900,39950,39950,39950,39950,0
20230718,171900,34327315900,39950,39950,39950,39950,0
20230718,171800,34327315900,39950,39950,39950,39950,0
20230718,171700,34327315900,39950,39950,39950,39950,0
20230718,171600,34327315900,39950,39950,39950,39950,0
20230718,171500,34327315900,39950,39950,39950,39950,0
20230718,171400,34327315900,39950,39950,39950,39950,0
20230718,171300,34327315900,39950,39950,39950,39950,22096
20230718,171200,34327315900,39950,39950,39950,39950,0
20230718,171100,34327315900,39950,39950,39950,39950,0
20230718,171000,34327315900,39950,39950,39950,39950,0
20230718,170900,34327315900,39950,39950,39950,39950,0
20230718,170800,34327315900,39950,39950,39950,39950,0
20230718,170700,34327315900,39950,39950,39950,39950,0
20230718,170600,34327315900,39950,39950,39950,39950,0
20230718,170500,34327315900,39950,39950,39950,39950,0
20230718,170400,34327315900,39950,39950,39950,39950,0
20230718,170300,34327315900,39950,39950,39950,39950,0
20230718,170200,34327315900,39950,39950,39950,39950,0
20230718,170100,34327315900,39950,39950,39950,39950,0
20230718,170000,34327315900,39950,39950,39950,39950,0
20230718,165900,34327315900,39950,39950,39950,39950,0
20230718,165800,34327315900,39950,39950,39950,39950,0
20230718,165700,34327315900,39950,39950,39950,39950,0
20230718,165600,34327315900,39950,39950,39950,39950,0
20230718,165500,34327315900,39950,39950,39950,39950,0
20230718,165400,34327315900,39950,39950,39950,39950,0
20230718,165300,34327315900,39950,39950,39950,39950,0
20230718,165200,34327315900,39950,39950,39950,39950,0
20230718,165100,34327315900,39950,39950,39950,39950,0
20230718,165000,34327315900,39950,39950,39950,39950,0
20230718,164900,34327315900,39950,39950,39950,39950,0
20230718,164800,34327315900,39950,39950,39950,39950,0
20230718,164700,34327315900,39950,39950,39950,39950,0
20230718,164600,34327315900,39950,39950,39950,39950,0
20230718,164500,34327315900,39950,39950,39950,39950,0
20230718,164400,34327315900,39950,39950,39950,39950,0
20230718,164300,34327315900,39950,39950,39950,39950,22096
20230718,164200,34327315900,39950,39950,39950,39950,0
20230718,164100,34327315900,39950,39950,39950,39950,0
20230718,164000,34327315900,39950,39950,39950,39950,0
20230718,163900,34327315900,39950,39950,39950,39950,0
20230718,163800,34327315900,39950,39950,39950,39950,0
20230718,163700,34327315900,39950,39950,39950,39950,0
20230718,163600,34327315900,39950,39950,39950,39950,0
20230718,163500,34327315900,39950,39950,39950,39950,0
20230718,163400,34327315900,39950,39950,39950,39950,0
20230718,163300,34327315900,39950,39950,39950,39950,0
20230718,163200,34327315900,39950,39950,39950,39950,0
20230718,163100,34327315900,39950,39950,39950,39950,0
20230718,163000,34327315900,39950,39950,39950,39950,0
20230718,162900,34327315900,39950,39950,39950,39950,0
20230718,162800,34327315900,39950,39950,39950,39950,0
20230718,162700,34327315900,39950,39950,39950,39950,0
20230718,162600,34327315900,39950,39950,39950,39950,0
20230718,162500,34327315900,39950,39950,39950,39950,0
20230718,162400,34327315900,39950,39950,39950,39950,0
20230718,162300,34327315900,39950,39950,39950,39950,0
20230718,162200,34327315900,39950,39950,39950,39950,0
20230718,162100,34327315900,39950,39950,39950,39950,0
20230718,162000,34327315900,39950,39950,39950,39950,0
20230718,161900,34327315900,39950,39950,39950,39950,0
20230718,161800,34327315900,39950,39950,39950,39950,0
20230718,161700,34327315900,39950,39950,39950,39950,0
20230718,161600,34327315900,39950,39950,39950,39950,0
20230718,161500,34327315900,39950,39950,39950,39950,0
20230718,161400,34327315900,39950,39950,39950,39950,0
20230718,161300,34327315900,39950,39950,39950,39950,22096
20230718,161200,34327315900,39950,39950,39950,39950,0
20230718,161100,34327315900,39950,39950,39950,39950,0
20230718,161000,34327315900,39950,39950,39950,39950,0
20230718,160900,34327315900,39950,39950,39950,39950,0
20230718,160800,34327315900,39950,39950,39950,39950,0
20230718,160700,34327315900,39950,39950,39950,39950,0
20230718,160600,34327315900,39950,39950,39950,39950,0
20230718,160500,34327315900,39950,39950,39950,39950,0
20230718,160400,34327315900,39950,39950,39950,39950,0
20230718,160300,34327315900,39950,39950,39950,39950,0
20230718,160200,34327315900,39950,39950,39950,39950,0
20230718,160100,34327315900,39950,39950,39950,39950,0
20230718,160000,34327315900,39950,39950,39950,39950,0
20230718,155900,34327315900,39950,39950,39950,39950,0
20230718,155800,34327315900,39950,39950,39950,39950,0
20230718,155700,34327315900,39950,39950,39950,39950,0
20230718,155600,34327315900,39950,39950,39950,39950,0
20230718,155500,34327315900,39950,39950,39950,39950,0
20230718,155400,34327315900,39950,39950,39950,39950,0
20230718,155300,34327315900,39950,39950,39950,39950,0
20230718,155200,34327315900,39950,39950,39950,39950,0
20230718,155100,34327315900,39950,39950,39950,39950,0
20230718,155000,34327315900,39950,39950,39950,39950,0
20230718,154900,34327315900,39950,39950,39950,39950,0
20230718,154800,34327315900,39950,39950,39950,39950,0
20230718,154700,34327315900,39950,39950,39950,39950,0
20230718,154600,34327315900,39950,39950,39950,39950,0
20230718,154500,34327315900,39950,39950,39950,39950,0
20230718,154400,34327315900,39950,39950,39950,39950,0
20230718,154300,34327315900,39950,39950,39950,39950,22096
20230718,154200,34327315900,39950,39950,39950,39950,0
20230718,154100,34327315900,39950,39950,39950,39950,0
20230718,154000,34327315900,39950,39950,39950,39950,0
20230718,153900,34327315900,39950,39950,39950,39950,0
20230718,153800,34327315900,39950,39950,39950,39950,0
20230718,153700,34327315900,39950,39950,39950,39950,0
20230718,153600,34327315900,39950,39950,39950,39950,0
20230718,153500,34327315900,39950,39950,39950,39950,0
20230718,153400,34327315900,39950,39950,39950,39950,0
20230718,153300,34327315900,39950,39950,39950,39950,0
20230718,153200,34327315900,39950,39950,39950,39950,0
20230718,153100,34327315900,39950,39950,39950,39950,0
20230718,153000,34327315900,39950,39950,39950,39950,22096
20230718,152900,33444580700,39950,39950,39950,39950,0
20230718,152800,33444580700,39950,39950,39950,39950,0
20230718,152700,33444580700,39950,39950,39950,39950,0
20230718,152600,33444580700,39950,39950,39950,39950,0
20230718,152500,33444580700,39950,39950,39950,39950,0
20230718,152400,33444580700,39950,39950,39950,39950,0
20230718,152300,33444580700,39950,39950,39950,39950,0
20230718,152200,33444580700,39950,39950,39950,39950,0
20230718,152100,33444580700,39950,39950,39950,39950,0
20230718,152000,33444580700,39950,39950,39950,39950,0
20230718,151900,33444580700,39950,40000,40000,39950,5807
20230718,151800,33212527950,39950,39950,40000,39950,3235
20230718,151700,33083227100,39950,40000,40000,39950,1395
20230718,151600,33027448300,39950,40000,40000,39950,3707
20230718,151500,32879285550,40000,40000,40000,39950,2401
20230718,151400,32783260350,40000,39950,40000,39950,3762
20230718,151300,32632798500,40000,39900,40000,39900,3750
20230718,151200,32482959400,39900,39900,40000,39900,4606
20230718,151100,32298951650,39950,39900,39950,39900,1703
20230718,151000,32230936900,39950,39900,39950,39900,1151
20230718,150900,32184979050,39950,39900,39950,39900,1868
20230718,150800,32110403100,39950,39850,39950,39850,4507
20230718,150700,31930548400,39900,39850,39900,39850,2900
20230718,150600,31814877000,39850,39800,39900,39800,1588
20230718,150500,31751580400,39850,39800,39850,39750,1206
20230718,150400,31703558950,39800,39850,39850,39800,1382
20230718,150300,31648525250,39850,39900,39900,39750,3005
20230718,150200,31528820800,39850,39800,39900,39750,6400
20230718,150100,31273874150,39800,39750,39800,39750,531
20230718,150000,31252741950,39800,39800,39850,39750,1974
20230718,145900,31174175450,39850,39800,39850,39800,1829
20230718,145800,31101371200,39800,39750,39800,39700,5485
20230718,145700,30883241800,39700,39650,39750,39600,2947
20230718,145600,30766289450,39600,39650,39650,39600,732
20230718,145500,30737291800,39650,39650,39700,39600,257
20230718,145400,30727096050,39650,39650,39700,39600,279
20230718,145300,30716032800,39600,39600,39650,39600,1514
20230718,145200,30656064050,39650,39650,39650,39600,2645
20230718,145100,30551296000,39650,39650,39700,39600,1425
20230718,145000,30494836350,39700,39650,39700,39650,425
20230718,144900,30477978600,39650,39650,39650,39600,228
20230718,144800,30468938500,39650,39600,39700,39600,1108
20230718,144700,30425006500,39600,39700,39700,39600,1762
20230718,144600,30355139200,39700,39700,39750,39650,1412
20230718,144500,30299082000,39700,39700,39750,39700,1343
20230718,144400,30245757250,39750,39700,39750,39700,332
20230718,144300,30232564700,39700,39700,39750,39700,494
20230718,144200,30212948350,39700,39700,39750,39650,2501
20230718,144100,30113683250,39700,39550,39700,39550,6455
20230718,144000,29858013900,39550,39550,39600,39550,1684
20230718,143900,29791390300,39550,39600,39600,39550,409
20230718,143800,29775209650,39550,39550,39600,39550,596
20230718,143700,29751630050,39550,39600,39600,39500,1656
20230718,143600,29686106900,39600,39550,39600,39500,4152
20230718,143500,29521894900,39500,39500,39550,39500,299
20230718,143400,29510081950,39500,39550,39550,39500,120
20230718,143300,29505337550,39500,39450,39550,39450,314
20230718,143200,29492933650,39500,39500,39550,39500,474
20230718,143100,29474209650,39500,39450,39500,39450,2055
20230718,143000,29393074850,39450,39500,39500,39450,901
20230718,142900,29357528650,39450,39450,39500,39450,254
20230718,142800,29347504250,39500,39450,39500,39450,932
20230718,142700,29310730050,39450,39500,39550,39450,627
20230718,142600,29285974850,39500,39550,39600,39500,1179
20230718,142500,29239343050,39550,39450,39550,39400,3532
20230718,142400,29099794100,39450,39450,39500,39400,3661
20230718,142300,28955367700,39500,39500,39500,39450,766
20230718,142200,28925135050,39450,39500,39500,39450,2556
20230718,142100,28824173450,39500,39500,39550,39500,667
20230718,142000,28797819950,39500,39550,39550,39500,219
20230718,141900,28789166350,39550,39500,39550,39500,1099
20230718,141800,28745718750,39600,39550,39600,39500,972
20230718,141700,28707279850,39550,39550,39600,39550,712
20230718,141600,28679119600,39550,39550,39550,39500,281
20230718,141500,28668008800,39500,39550,39550,39500,1462
20230718,141400,28610229350,39550,39550,39550,39500,387
20230718,141300,28594925500,39500,39500,39550,39500,588
20230718,141200,28571694700,39550,39550,39550,39500,231
20230718,141100,28562561950,39550,39550,39550,39500,238
20230718,141000,28553154000,39550,39500,39550,39500,564
20230718,140900,28530873950,39500,39500,39550,39500,244
20230718,140800,28521230350,39450,39550,39550,39450,738
20230718,140700,28492068900,39500,39500,39550,39500,317
20230718,140600,28479547150,39550,39450,39550,39450,394
20230718,140500,28463996700,39450,39600,39600,39450,611
20230718,140400,28439844900,39550,39550,39600,39550,645
20230718,140300,28414334450,39550,39550,39600,39450,1862
20230718,140200,28340731300,39550,39600,39600,39550,101
20230718,140100,28336732850,39550,39600,39600,39550,1306
20230718,140000,28285032050,39550,39550,39600,39500,818
20230718,135900,28252665400,39500,39450,39550,39400,3087
20230718,135800,28130750350,39450,39350,39450,39350,1103
20230718,135700,28087284300,39400,39350,39400,39350,421
20230718,135600,28070717150,39350,39350,39400,39350,169
20230718,135500,28064066000,39400,39350,39400,39350,80
20230718,135400,28060915550,39350,39350,39400,39350,745
20230718,135300,28031598100,39400,39350,39400,39350,1023
20230718,135200,27991342350,39300,39300,39350,39300,838
20230718,135100,27958395300,39350,39400,39400,39300,408
20230718,135000,27942343900,39350,39350,39400,39350,420
20230718,134900,27925815700,39350,39400,39400,39350,2611
20230718,134800,27823030100,39450,39450,39450,39400,2569
20230718,134700,27721739900,39450,39500,39500,39450,184
20230718,134600,27714473800,39500,39450,39500,39450,487
20230718,134500,27695241200,39450,39500,39500,39400,1095
20230718,134400,27652048550,39500,39450,39500,39450,741
20230718,134300,27622813100,39400,39400,39450,39350,728
20230718,134200,27594116050,39400,39400,39550,39400,2676
20230718,134100,27488498050,39400,39400,39400,39350,280
20230718,134000,27477470350,39400,39350,39400,39350,285
20230718,133900,27466242650,39350,39300,39350,39300,545
20230718,133800,27444805200,39350,39350,39350,39300,177
20230718,133700,27437847450,39300,39350,39350,39250,3186
20230718,133600,27312573500,39350,39350,39400,39350,421
20230718,133500,27296005950,39350,39350,39400,39350,524
20230718,133400,27275369450,39350,39400,39400,39350,217
20230718,133300,27266828200,39400,39400,39400,39350,343
20230718,133200,27253329900,39400,39400,39400,39350,88
20230718,133100,27249864350,39400,39450,39450,39350,1271
20230718,133000,27199772350,39400,39400,39450,39400,550
20230718,132900,27178097150,39450,39450,39450,39400,97
20230718,132800,27174271650,39450,39400,39450,39400,925
20230718,132700,27137785450,39450,39350,39450,39350,2446
20230718,132600,27041486150,39300,39250,39300,39250,854
20230718,132500,27007934800,39250,39250,39300,39250,355
20230718,132400,26993989350,39300,39250,39300,39200,912
20230718,132300,26958207050,39250,39250,39250,39200,1045
20230718,132200,26917198050,39250,39250,39250,39200,135
20230718,132100,26911905750,39250,39300,39300,39200,1053
20230718,132000,26870563550,39300,39250,39300,39200,889
20230718,131900,26835650950,39300,39250,39300,39250,451
20230718,131800,26817928600,39250,39300,39300,39250,52
20230718,131700,26815886600,39250,39150,39250,39150,1599
20230718,131600,26753192250,39150,39150,39200,39150,68
20230718,131500,26750529550,39200,39150,39200,39150,505
20230718,131400,26730758000,39150,39150,39200,39150,287
20230718,131300,26719520900,39200,39200,39200,39150,54
20230718,131200,26717406350,39150,39150,39200,39150,641
20230718,131100,26692311150,39150,39100,39150,39100,1758
20230718,131000,26623562950,39150,39200,39200,39100,152
20230718,130900,26617615950,39150,39200,39200,39100,655
20230718,130800,26591969100,39200,39150,39250,39150,972
20230718,130700,26553845050,39150,39200,39200,39150,234
20230718,130600,26544683700,39150,39150,39150,39100,573
20230718,130500,26522250900,39150,39150,39150,39100,352
20230718,130400,26508473100,39150,39200,39200,39150,2085
20230718,130300,26426798600,39200,39250,39250,39150,1490
20230718,130200,26368394750,39200,39300,39300,39200,1213
20230718,130100,26320784050,39250,39250,39250,39250,223
20230718,130000,26312031300,39300,39250,39300,39200,658
20230718,125900,26286212050,39250,39250,39250,39200,695
20230718,125800,26258935000,39250,39200,39250,39200,566
20230718,125700,26236738600,39250,39200,39250,39200,326
20230718,125600,26223955650,39200,39200,39250,39200,261
20230718,125500,26213723150,39150,39200,39250,39150,695
20230718,125400,26186496800,39200,39200,39250,39150,964
20230718,125300,26148711700,39200,39250,39250,39200,191
20230718,125200,26141215550,39250,39250,39300,39200,88
20230718,125100,26137760950,39250,39250,39350,39250,414
20230718,125000,26121487750,39300,39350,39350,39150,3289
20230718,124900,25992509700,39300,39200,39300,39150,2995
20230718,124800,25875082200,39200,39150,39200,39150,553
20230718,124700,25853429750,39150,39200,39250,39150,653
20230718,124600,25827828600,39200,39250,39250,39200,973
20230718,124500,25789671550,39200,39150,39250,39100,4161
20230718,124400,25626755000,39150,39150,39150,39100,268
20230718,124300,25616265000,39150,39000,39250,39000,3233
20230718,124200,25489885250,39000,39000,39050,39000,344
20230718,124100,25476468700,39000,39050,39050,39000,560
20230718,124000,25454627950,39000,39050,39100,39000,2769
20230718,123900,25346591350,39100,39050,39100,39000,1858
20230718,123800,25274036650,39050,39000,39050,39000,1031
20230718,123700,25233818000,39000,39000,39050,39000,2374
20230718,123600,25141178700,39000,39000,39050,38950,2036
20230718,123500,25061782800,39000,39050,39050,38950,2912
20230718,123400,24948216100,39000,39050,39100,39000,1547
20230718,123300,24887810950,39100,39050,39100,39050,805
20230718,123200,24856345800,39050,39100,39100,39050,991
20230718,123100,24817641350,39050,39100,39100,39050,388
20230718,123000,24802474850,39100,39000,39150,39000,7884
20230718,122900,24494468950,38950,38950,39000,38900,2218
20230718,122800,24408103800,38900,39000,39000,38850,9817
20230718,122700,24026078650,38950,39050,39050,38950,8689
20230718,122600,23687321500,39000,39050,39050,39000,3422
20230718,122500,23553813700,39050,39000,39050,39000,2455
20230718,122400,23458045250,39000,39050,39100,39000,8853
20230718,122300,23112519150,39050,39100,39100,39050,2780
20230718,122200,23003896900,39100,39100,39100,39050,3402
20230718,122100,22871028500,39100,39150,39200,39050,20346
20230718,122000,22075055250,39200,39250,39250,39150,5263
20230718,121900,21868734900,39200,39200,39250,39200,3420
20230718,121800,21734666800,39200,39200,39250,39200,492
20230718,121700,21715366350,39200,39200,39250,39200,476
20230718,121600,21696695550,39250,39250,39250,39200,1162
20230718,121500,21651098000,39250,39200,39250,39200,595
20230718,121400,21627760300,39250,39200,39250,39200,4188
20230718,121300,21463582950,39200,39250,39250,39200,280
20230718,121200,21452601550,39250,39250,39250,39200,96
20230718,121100,21448833700,39200,39300,39300,39200,4452
20230718,121000,21274100650,39250,39250,39250,39250,122
20230718,120900,21269312150,39250,39250,39300,39250,640
20230718,120800,21244180750,39300,39300,39300,39250,153
20230718,120700,21238168700,39300,39250,39300,39250,578
20230718,120600,21215463500,39300,39300,39300,39250,1150
20230718,120500,21170275050,39300,39300,39350,39300,334
20230718,120400,21157148250,39350,39300,39350,39300,403
20230718,120300,21141298500,39300,39400,39400,39300,565
20230718,120200,21119081600,39400,39300,39400,39300,555
20230718,120100,21097250300,39300,39300,39350,39300,611
20230718,120000,21073220150,39300,39300,39350,39250,2102
20230718,115900,20990608350,39300,39250,39300,39250,305
20230718,115800,20978628300,39300,39250,39300,39200,600
20230718,115700,20955086950,39250,39250,39250,39200,1587
20230718,115600,20892797850,39250,39200,39250,39200,2019
20230718,115500,20813565650,39200,39200,39250,39200,1054
20230718,115400,20772212700,39200,39250,39250,39200,1862
20230718,115300,20699173150,39250,39250,39300,39200,3734
20230718,115200,20552613150,39250,39300,39350,39250,9302
20230718,115100,20187204750,39300,39350,39350,39300,1476
20230718,115000,20129162550,39350,39350,39350,39300,1835
20230718,114900,20057041550,39350,39350,39350,39300,3107
20230718,114800,19934896950,39350,39400,39400,39300,2272
20230718,114700,19845489800,39400,39350,39400,39350,1148
20230718,114600,19800312150,39400,39350,39400,39350,341
20230718,114500,19786885200,39350,39400,39400,39350,808
20230718,114400,19755086200,39400,39400,39400,39350,1991
20230718,114300,19676728200,39400,39350,39400,39350,1500
20230718,114200,19617639900,39400,39350,39400,39300,1299
20230718,114100,19566531300,39350,39400,39450,39300,11202
20230718,114000,19125598200,39450,39450,39450,39400,518
20230718,113900,19105173800,39400,39400,39450,39400,471
20230718,113800,19086615900,39400,39400,39450,39350,5262
20230718,113700,18879293750,39450,39400,39450,39400,4085
20230718,113600,18718343500,39400,39450,39450,39400,490
20230718,113500,18699032250,39400,39450,39450,39400,3297
20230718,113400,18568971350,39450,39500,39500,39450,5304
20230718,113300,18359497850,39500,39550,39550,39500,5984
20230718,113200,18123124050,39550,39500,39550,39500,616
20230718,113100,18098781500,39500,39500,39550,39500,715
20230718,113000,18070533450,39550,39550,39550,39500,3991
20230718,112900,17912709300,39550,39550,39600,39550,553
20230718,112800,17890836350,39550,39600,39600,39550,332
20230718,112700,17877699750,39600,39600,39650,39550,2955
20230718,112600,17760682100,39650,39650,39650,39600,424
20230718,112500,17743873800,39650,39650,39700,39650,141
20230718,112400,17738282750,39650,39700,39700,39650,561
20230718,112300,17716016050,39700,39750,39750,39700,473
20230718,112200,17697231850,39750,39700,39750,39700,192
20230718,112100,17689609200,39750,39650,39750,39650,1543
20230718,112000,17628397850,39650,39650,39700,39650,266
20230718,111900,17617849950,39650,39650,39650,39600,789
20230718,111800,17586578900,39700,39650,39700,39650,476
20230718,111700,17567700400,39650,39650,39700,39600,231
20230718,111600,17558548700,39650,39650,39650,39600,248
20230718,111500,17548722500,39600,39700,39700,39600,191
20230718,111400,17541150850,39700,39600,39700,39600,431
20230718,111300,17524067000,39600,39700,39700,39600,151
20230718,111200,17518079050,39700,39700,39750,39700,287
20230718,111100,17506685000,39700,39750,39750,39600,382
20230718,111000,17491539850,39600,39600,39750,39600,2692
20230718,110900,17384666500,39600,39600,39650,39600,1373
20230718,110800,17330270050,39650,39600,39650,39600,837
20230718,110700,17297101250,39650,39600,39650,39600,39
20230718,110600,17295556700,39600,39600,39600,39550,1237
20230718,110500,17246572600,39600,39600,39600,39600,1203
20230718,110400,17198933800,39600,39600,39650,39600,803
20230718,110300,17167132550,39650,39600,39650,39600,492
20230718,110200,17147631850,39600,39650,39650,39600,945
20230718,110100,17110209100,39650,39650,39650,39600,181
20230718,110000,17103039950,39600,39650,39650,39600,1860
20230718,105900,17029381650,39600,39700,39700,39600,3371
20230718,105800,16895660950,39700,39700,39750,39700,709
20230718,105700,16867502300,39700,39750,39800,39700,1191
20230718,105600,16820161000,39750,39800,39800,39750,567
20230718,105500,16797597350,39750,39750,39800,39750,59
20230718,105400,16795252000,39800,39800,39800,39750,370
20230718,105300,16780526100,39800,39850,39900,39800,220
20230718,105200,16771762600,39850,39900,39900,39850,222
20230718,105100,16762915750,39900,39800,39900,39800,448
20230718,105000,16745066900,39800,39750,39850,39750,1924
20230718,104900,16668486900,39750,39750,39800,39700,5333
20230718,104800,16456693950,39750,39750,39800,39750,97
20230718,104700,16452837650,39750,39800,39800,39750,238
20230718,104600,16443374950,39750,39750,39800,39750,1915
20230718,104500,16367184650,39800,39750,39800,39700,1083
20230718,104400,16324150300,39750,39750,39800,39700,1141
20230718,104300,16278829350,39750,39750,39750,39700,805
20230718,104200,16246845850,39750,39750,39750,39700,1603
20230718,104100,16183126650,39750,39750,39800,39750,210
20230718,104000,16174777200,39800,39850,39850,39750,2182
20230718,103900,16087932250,39800,39850,39850,39800,386
20230718,103800,16072562200,39800,39850,39900,39800,411
20230718,103700,16056182100,39900,39850,39900,39800,1011
20230718,103600,16015895050,39800,39850,39850,39800,226
20230718,103500,16006897750,39800,39900,39900,39800,2420
20230718,103400,15910496050,39850,39900,39900,39850,1528
20230718,103300,15849533850,39900,39900,39950,39900,949
20230718,103200,15811668600,39900,39900,39950,39900,153
20230718,103100,15805562950,39900,39900,39950,39900,202
20230718,103000,15797500750,39900,40000,40000,39900,1077
20230718,102900,15754487350,39950,39900,40000,39900,1744
20230718,102800,15684791650,39950,40000,40000,39900,953
20230718,102700,15646725600,40000,40000,40000,39950,1319
20230718,102600,15593997250,40000,39950,40000,39900,2546
20230718,102500,15492287400,39950,39750,39950,39750,4621
20230718,102400,15308061650,39750,39850,39850,39700,1538
20230718,102300,15246876550,39800,39700,39850,39700,2244
20230718,102200,15157628500,39700,39650,39750,39650,2375
20230718,102100,15063348750,39700,39700,39750,39650,625
20230718,102000,15038538600,39750,39750,39750,39700,121
20230718,101900,15033731050,39750,39700,39750,39650,396
20230718,101800,15018015350,39650,39700,39750,39650,3633
20230718,101700,14873795400,39700,39800,39800,39700,1554
20230718,101600,14812059650,39800,39850,39850,39750,2315
20230718,101500,14719962150,39850,39850,39850,39800,1082
20230718,101400,14676876600,39850,39850,39900,39750,2494
20230718,101300,14577541900,39850,39750,39900,39750,11024
20230718,101200,14138148250,39750,39700,39800,39650,4247
20230718,101100,13969426200,39650,39700,39700,39650,154
20230718,101000,13963318200,39650,39650,39700,39600,1222
20230718,100900,13914870100,39600,39650,39700,39600,190
20230718,100800,13907342250,39700,39600,39700,39600,981
20230718,100700,13868451350,39600,39600,39650,39550,746
20230718,100600,13838908200,39600,39600,39700,39600,1124
20230718,100500,13794375000,39600,39450,39600,39450,3570
20230718,100400,13653210000,39500,39500,39500,39450,1423
20230718,100300,13597011800,39550,39550,39550,39500,1460
20230718,100200,13539292850,39550,39600,39700,39500,4173
20230718,100100,13374206950,39650,39700,39700,39600,1121
20230718,100000,13329780400,39650,39700,39750,39650,652
20230718,095900,13303883850,39750,39700,39800,39650,2193
20230718,095800,13216750650,39650,39500,39700,39450,1686
20230718,095700,13150020450,39500,39550,39550,39450,1138
20230718,095600,13105093950,39550,39450,39550,39400,2185
20230718,095500,13018829300,39450,39450,39500,39400,1441
20230718,095400,12961987800,39500,39350,39500,39350,1326
20230718,095300,12909689650,39350,39300,39400,39300,4743
20230718,095200,12723118400,39300,39350,39400,39300,8317
20230718,095100,12395917850,39350,39450,39450,39350,5882
20230718,095000,12164080150,39400,39350,39450,39350,2164
20230718,094900,12078860150,39350,39550,39550,39350,22039
20230718,094800,11209485550,39550,39550,39550,39500,1474
20230718,094700,11151254600,39500,39600,39600,39500,10744
20230718,094600,10726384850,39600,39550,39600,39550,1941
20230718,094500,10649614950,39600,39600,39600,39550,1360
20230718,094400,10595809000,39550,39600,39650,39550,1797
20230718,094300,10524685800,39600,39600,39600,39550,1498
20230718,094200,10465369550,39600,39600,39650,39600,1827
20230718,094100,10393020250,39600,39650,39650,39600,2574
20230718,094000,10291085100,39600,39600,39650,39600,2231
20230718,093900,10202675500,39600,39600,39650,39600,2749
20230718,093800,10093724950,39650,39700,39750,39650,3367
20230718,093700,9960188500,39700,39650,39700,39650,3400
20230718,093600,9825276450,39700,39650,39700,39600,2908
20230718,093500,9710037850,39650,39700,39700,39600,2463
20230718,093400,9612384950,39650,39650,39750,39650,5048
20230718,093300,9412050900,39650,39900,39900,39650,8512
20230718,093200,9073515800,39950,39850,39950,39850,1604
20230718,093100,9009518300,39900,39900,39900,39850,1205
20230718,093000,8961448150,39850,39800,39900,39800,2872
20230718,092900,8847054650,39800,39650,39800,39600,6785
20230718,092800,8577775650,39650,39600,39700,39550,3623
20230718,092700,8434275500,39600,39650,39750,39550,9958
20230718,092600,8039708000,39600,39650,39700,39600,7019
20230718,092500,7761491550,39700,39700,39750,39650,8439
20230718,092400,7426678150,39700,39700,39750,39700,4586
20230718,092300,7244607700,39700,39750,39800,39700,6399
20230718,092200,6990371300,39800,39750,39800,39750,2288
20230718,092100,6899403800,39800,39850,39900,39800,2558
20230718,092000,6797509350,39850,39850,40000,39750,3620
20230718,091900,6653362050,39850,39800,39850,39750,6646
20230718,091800,6388853500,39900,39850,39900,39750,4066
20230718,091700,6226916950,39900,40000,40000,39800,7915
20230718,091600,5911087650,40000,40000,40250,39900,6549
20230718,091500,5648974300,40000,39800,40000,39800,5140
20230718,091400,5444261700,39800,40050,40100,39750,9065
20230718,091300,5082769000,40050,39900,40050,39850,5440
20230718,091200,4865448450,39900,39950,39950,39900,1275
20230718,091100,4814532800,39950,39900,40000,39900,3335
20230718,091000,4681288950,39900,39700,40000,39650,7163
20230718,090900,4396274000,39700,39750,39800,39650,6157
20230718,090800,4151688150,39750,39800,39850,39750,3452
20230718,090700,4014282700,39800,39850,39900,39700,11696
20230718,090600,3549146650,39850,39950,40000,39850,9737
20230718,090500,3160347100,40000,39950,40050,39900,5789
20230718,090400,2928886450,39950,40150,40150,39900,5349
20230718,090300,2714885150,40150,40350,40400,40000,20031
20230718,090200,1909550050,40350,40800,40800,40350,17244
20230718,090100,1209960400,40750,40700,40800,40650,8285
20230718,090000,872616550,40650,40750,40850,40550,21023