KissMeData/005290/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184200,32297006800,37800,37800,37800,37800,24714
20230804,184100,32297006800,37800,37800,37800,37800,0
20230804,184000,32297006800,37800,37800,37800,37800,0
20230804,183900,32297006800,37800,37800,37800,37800,0
20230804,183800,32297006800,37800,37800,37800,37800,0
20230804,183700,32297006800,37800,37800,37800,37800,0
20230804,183600,32297006800,37800,37800,37800,37800,0
20230804,183500,32297006800,37800,37800,37800,37800,0
20230804,183400,32297006800,37800,37800,37800,37800,0
20230804,183300,32297006800,37800,37800,37800,37800,0
20230804,183200,32297006800,37800,37800,37800,37800,0
20230804,183100,32297006800,37800,37800,37800,37800,0
20230804,183000,32297006800,37800,37800,37800,37800,0
20230804,182900,32297006800,37800,37800,37800,37800,0
20230804,182800,32297006800,37800,37800,37800,37800,0
20230804,182700,32297006800,37800,37800,37800,37800,0
20230804,182600,32297006800,37800,37800,37800,37800,0
20230804,182500,32297006800,37800,37800,37800,37800,0
20230804,182400,32297006800,37800,37800,37800,37800,0
20230804,182300,32297006800,37800,37800,37800,37800,0
20230804,182200,32297006800,37800,37800,37800,37800,0
20230804,182100,32297006800,37800,37800,37800,37800,0
20230804,182000,32297006800,37800,37800,37800,37800,0
20230804,181900,32297006800,37800,37800,37800,37800,0
20230804,181800,32297006800,37800,37800,37800,37800,0
20230804,181700,32297006800,37800,37800,37800,37800,0
20230804,181600,32297006800,37800,37800,37800,37800,0
20230804,181500,32297006800,37800,37800,37800,37800,0
20230804,181400,32297006800,37800,37800,37800,37800,0
20230804,181300,32297006800,37800,37800,37800,37800,0
20230804,181200,32297006800,37800,37800,37800,37800,24714
20230804,181100,32297006800,37800,37800,37800,37800,0
20230804,181000,32297006800,37800,37800,37800,37800,0
20230804,180900,32297006800,37800,37800,37800,37800,0
20230804,180800,32297006800,37800,37800,37800,37800,0
20230804,180700,32297006800,37800,37800,37800,37800,0
20230804,180600,32297006800,37800,37800,37800,37800,0
20230804,180500,32297006800,37800,37800,37800,37800,0
20230804,180400,32297006800,37800,37800,37800,37800,0
20230804,180300,32297006800,37800,37800,37800,37800,0
20230804,180200,32297006800,37800,37800,37800,37800,0
20230804,180100,32297006800,37800,37800,37800,37800,0
20230804,180000,32297006800,37800,37800,37800,37800,0
20230804,175900,32297006800,37800,37800,37800,37800,0
20230804,175800,32297006800,37800,37800,37800,37800,0
20230804,175700,32297006800,37800,37800,37800,37800,0
20230804,175600,32297006800,37800,37800,37800,37800,0
20230804,175500,32297006800,37800,37800,37800,37800,0
20230804,175400,32297006800,37800,37800,37800,37800,0
20230804,175300,32297006800,37800,37800,37800,37800,0
20230804,175200,32297006800,37800,37800,37800,37800,0
20230804,175100,32297006800,37800,37800,37800,37800,0
20230804,175000,32297006800,37800,37800,37800,37800,0
20230804,174900,32297006800,37800,37800,37800,37800,0
20230804,174800,32297006800,37800,37800,37800,37800,0
20230804,174700,32297006800,37800,37800,37800,37800,0
20230804,174600,32297006800,37800,37800,37800,37800,0
20230804,174500,32297006800,37800,37800,37800,37800,0
20230804,174400,32297006800,37800,37800,37800,37800,0
20230804,174300,32297006800,37800,37800,37800,37800,0
20230804,174200,32297006800,37800,37800,37800,37800,24714
20230804,174100,32297006800,37800,37800,37800,37800,0
20230804,174000,32297006800,37800,37800,37800,37800,0
20230804,173900,32297006800,37800,37800,37800,37800,0
20230804,173800,32297006800,37800,37800,37800,37800,0
20230804,173700,32297006800,37800,37800,37800,37800,0
20230804,173600,32297006800,37800,37800,37800,37800,0
20230804,173500,32297006800,37800,37800,37800,37800,0
20230804,173400,32297006800,37800,37800,37800,37800,0
20230804,173300,32297006800,37800,37800,37800,37800,0
20230804,173200,32297006800,37800,37800,37800,37800,0
20230804,173100,32297006800,37800,37800,37800,37800,0
20230804,173000,32297006800,37800,37800,37800,37800,0
20230804,172900,32297006800,37800,37800,37800,37800,0
20230804,172800,32297006800,37800,37800,37800,37800,0
20230804,172700,32297006800,37800,37800,37800,37800,0
20230804,172600,32297006800,37800,37800,37800,37800,0
20230804,172500,32297006800,37800,37800,37800,37800,0
20230804,172400,32297006800,37800,37800,37800,37800,0
20230804,172300,32297006800,37800,37800,37800,37800,0
20230804,172200,32297006800,37800,37800,37800,37800,0
20230804,172100,32297006800,37800,37800,37800,37800,0
20230804,172000,32297006800,37800,37800,37800,37800,0
20230804,171900,32297006800,37800,37800,37800,37800,0
20230804,171800,32297006800,37800,37800,37800,37800,0
20230804,171700,32297006800,37800,37800,37800,37800,0
20230804,171600,32297006800,37800,37800,37800,37800,0
20230804,171500,32297006800,37800,37800,37800,37800,0
20230804,171400,32297006800,37800,37800,37800,37800,0
20230804,171300,32297006800,37800,37800,37800,37800,0
20230804,171200,32297006800,37800,37800,37800,37800,24714
20230804,171100,32297006800,37800,37800,37800,37800,0
20230804,171000,32297006800,37800,37800,37800,37800,0
20230804,170900,32297006800,37800,37800,37800,37800,0
20230804,170800,32297006800,37800,37800,37800,37800,0
20230804,170700,32297006800,37800,37800,37800,37800,0
20230804,170600,32297006800,37800,37800,37800,37800,0
20230804,170500,32297006800,37800,37800,37800,37800,0
20230804,170400,32297006800,37800,37800,37800,37800,0
20230804,170300,32297006800,37800,37800,37800,37800,0
20230804,170200,32297006800,37800,37800,37800,37800,0
20230804,170100,32297006800,37800,37800,37800,37800,0
20230804,170000,32297006800,37800,37800,37800,37800,0
20230804,165900,32297006800,37800,37800,37800,37800,0
20230804,165800,32297006800,37800,37800,37800,37800,0
20230804,165700,32297006800,37800,37800,37800,37800,0
20230804,165600,32297006800,37800,37800,37800,37800,0
20230804,165500,32297006800,37800,37800,37800,37800,0
20230804,165400,32297006800,37800,37800,37800,37800,0
20230804,165300,32297006800,37800,37800,37800,37800,0
20230804,165200,32297006800,37800,37800,37800,37800,0
20230804,165100,32297006800,37800,37800,37800,37800,0
20230804,165000,32297006800,37800,37800,37800,37800,0
20230804,164900,32297006800,37800,37800,37800,37800,0
20230804,164800,32297006800,37800,37800,37800,37800,0
20230804,164700,32297006800,37800,37800,37800,37800,0
20230804,164600,32297006800,37800,37800,37800,37800,0
20230804,164500,32297006800,37800,37800,37800,37800,0
20230804,164400,32297006800,37800,37800,37800,37800,0
20230804,164300,32297006800,37800,37800,37800,37800,0
20230804,164200,32297006800,37800,37800,37800,37800,24714
20230804,164100,32297006800,37800,37800,37800,37800,0
20230804,164000,32297006800,37800,37800,37800,37800,0
20230804,163900,32297006800,37800,37800,37800,37800,0
20230804,163800,32297006800,37800,37800,37800,37800,0
20230804,163700,32297006800,37800,37800,37800,37800,0
20230804,163600,32297006800,37800,37800,37800,37800,0
20230804,163500,32297006800,37800,37800,37800,37800,0
20230804,163400,32297006800,37800,37800,37800,37800,0
20230804,163300,32297006800,37800,37800,37800,37800,0
20230804,163200,32297006800,37800,37800,37800,37800,0
20230804,163100,32297006800,37800,37800,37800,37800,0
20230804,163000,32297006800,37800,37800,37800,37800,0
20230804,162900,32297006800,37800,37800,37800,37800,0
20230804,162800,32297006800,37800,37800,37800,37800,0
20230804,162700,32297006800,37800,37800,37800,37800,0
20230804,162600,32297006800,37800,37800,37800,37800,0
20230804,162500,32297006800,37800,37800,37800,37800,0
20230804,162400,32297006800,37800,37800,37800,37800,0
20230804,162300,32297006800,37800,37800,37800,37800,0
20230804,162200,32297006800,37800,37800,37800,37800,0
20230804,162100,32297006800,37800,37800,37800,37800,0
20230804,162000,32297006800,37800,37800,37800,37800,0
20230804,161900,32297006800,37800,37800,37800,37800,0
20230804,161800,32297006800,37800,37800,37800,37800,0
20230804,161700,32297006800,37800,37800,37800,37800,0
20230804,161600,32297006800,37800,37800,37800,37800,0
20230804,161500,32297006800,37800,37800,37800,37800,0
20230804,161400,32297006800,37800,37800,37800,37800,0
20230804,161300,32297006800,37800,37800,37800,37800,0
20230804,161200,32297006800,37800,37800,37800,37800,24714
20230804,161100,32297006800,37800,37800,37800,37800,0
20230804,161000,32297006800,37800,37800,37800,37800,0
20230804,160900,32297006800,37800,37800,37800,37800,0
20230804,160800,32297006800,37800,37800,37800,37800,0
20230804,160700,32297006800,37800,37800,37800,37800,0
20230804,160600,32297006800,37800,37800,37800,37800,0
20230804,160500,32297006800,37800,37800,37800,37800,0
20230804,160400,32297006800,37800,37800,37800,37800,0
20230804,160300,32297006800,37800,37800,37800,37800,0
20230804,160200,32297006800,37800,37800,37800,37800,0
20230804,160100,32297006800,37800,37800,37800,37800,0
20230804,160000,32297006800,37800,37800,37800,37800,0
20230804,155900,32297006800,37800,37800,37800,37800,0
20230804,155800,32297006800,37800,37800,37800,37800,0
20230804,155700,32297006800,37800,37800,37800,37800,0
20230804,155600,32297006800,37800,37800,37800,37800,0
20230804,155500,32297006800,37800,37800,37800,37800,0
20230804,155400,32297006800,37800,37800,37800,37800,0
20230804,155300,32297006800,37800,37800,37800,37800,0
20230804,155200,32297006800,37800,37800,37800,37800,0
20230804,155100,32297006800,37800,37800,37800,37800,0
20230804,155000,32297006800,37800,37800,37800,37800,0
20230804,154900,32297006800,37800,37800,37800,37800,0
20230804,154800,32297006800,37800,37800,37800,37800,0
20230804,154700,32297006800,37800,37800,37800,37800,0
20230804,154600,32297006800,37800,37800,37800,37800,0
20230804,154500,32297006800,37800,37800,37800,37800,0
20230804,154400,32297006800,37800,37800,37800,37800,0
20230804,154300,32297006800,37800,37800,37800,37800,0
20230804,154200,32297006800,37800,37800,37800,37800,24714
20230804,154100,32297006800,37800,37800,37800,37800,0
20230804,154000,32297006800,37800,37800,37800,37800,0
20230804,153900,32297006800,37800,37800,37800,37800,0
20230804,153800,32297006800,37800,37800,37800,37800,0
20230804,153700,32297006800,37800,37800,37800,37800,0
20230804,153600,32297006800,37800,37800,37800,37800,0
20230804,153500,32297006800,37800,37800,37800,37800,0
20230804,153400,32297006800,37800,37800,37800,37800,0
20230804,153300,32297006800,37800,37800,37800,37800,0
20230804,153200,32297006800,37800,37800,37800,37800,0
20230804,153100,32297006800,37800,37800,37800,37800,0
20230804,153000,32297006800,37800,37800,37800,37800,24714
20230804,152900,31362817600,37800,37800,37800,37800,0
20230804,152800,31362817600,37800,37800,37800,37800,0
20230804,152700,31362817600,37800,37800,37800,37800,0
20230804,152600,31362817600,37800,37800,37800,37800,0
20230804,152500,31362817600,37800,37800,37800,37800,0
20230804,152400,31362817600,37800,37800,37800,37800,0
20230804,152300,31362817600,37800,37800,37800,37800,0
20230804,152200,31362817600,37800,37800,37800,37800,0
20230804,152100,31362817600,37800,37800,37800,37800,0
20230804,152000,31362817600,37800,37800,37800,37800,0
20230804,151900,31362817600,37800,37850,37900,37800,3858
20230804,151800,31216841000,37850,37850,37900,37850,714
20230804,151700,31189807250,37850,37800,37900,37800,1881
20230804,151600,31118623900,37800,37800,37850,37800,3690
20230804,151500,30978965550,37800,37800,37850,37800,503
20230804,151400,30959947100,37800,37800,37850,37800,1241
20230804,151300,30913033100,37750,37800,37850,37750,2973
20230804,151200,30800664750,37850,37800,37850,37800,2482
20230804,151100,30706844650,37800,37800,37850,37800,4355
20230804,151000,30542217200,37800,37800,37850,37800,1148
20230804,150900,30498822700,37850,37800,37850,37800,1686
20230804,150800,30435025200,37800,37800,37850,37800,2621
20230804,150700,30335945750,37800,37800,37850,37800,631
20230804,150600,30312085050,37800,37850,37850,37800,645
20230804,150500,30287697800,37800,37850,37850,37800,2337
20230804,150400,30199287550,37850,37800,37850,37800,1570
20230804,150300,30139884800,37850,37800,37850,37800,1839
20230804,150200,30070362600,37800,37800,37850,37800,653
20230804,150100,30045676550,37800,37800,37850,37800,1132
20230804,150000,30002883450,37850,37900,37900,37800,1561
20230804,145900,29943863400,37850,37850,37850,37850,596
20230804,145800,29921304800,37850,37800,37850,37800,4703
20230804,145700,29743310300,37800,37800,37850,37800,760
20230804,145600,29714580850,37850,37800,37850,37800,932
20230804,145500,29679350650,37800,37800,37850,37800,1287
20230804,145400,29630701850,37800,37800,37800,37750,1563
20230804,145300,29571630500,37800,37800,37850,37750,1429
20230804,145200,29517617250,37800,37800,37850,37800,1222
20230804,145100,29471425050,37800,37800,37850,37800,6119
20230804,145000,29240120300,37850,37850,37850,37800,5125
20230804,144900,29046353550,37900,37900,37900,37800,1789
20230804,144800,28978663700,37900,37850,37900,37850,1558
20230804,144700,28919687050,37850,37850,37900,37850,535
20230804,144600,28899431350,37850,37850,37900,37850,1283
20230804,144500,28850842950,37850,37850,37900,37850,500
20230804,144400,28831914650,37900,37850,37900,37850,1522
20230804,144300,28774306400,37850,37800,37850,37800,2133
20230804,144200,28693583400,37850,37800,37850,37800,1105
20230804,144100,28651779100,37800,37850,37900,37800,2166
20230804,144000,28569774050,37850,37850,37900,37850,500
20230804,143900,28550849000,37900,37850,37900,37850,568
20230804,143800,28529348300,37900,37850,37900,37850,496
20230804,143700,28510573850,37850,37850,37900,37850,427
20230804,143600,28494411200,37850,37900,37900,37850,622
20230804,143500,28470863200,37850,37850,37900,37850,347
20230804,143400,28457728600,37850,37850,37900,37850,289
20230804,143300,28446789850,37850,37800,37900,37800,1573
20230804,143200,28387249150,37800,37850,37850,37800,4877
20230804,143100,28202668100,37850,37850,37900,37850,277
20230804,143000,28192182750,37900,37850,37900,37850,601
20230804,142900,28169429550,37900,37850,37900,37850,700
20230804,142800,28142931100,37850,37900,37950,37850,1077
20230804,142700,28102126150,37900,37950,37950,37900,1027
20230804,142600,28063199500,37900,37950,37950,37900,604
20230804,142500,28040306200,37950,37900,37950,37900,743
20230804,142400,28012141200,37900,37900,37900,37900,561
20230804,142300,27990879300,37900,37900,37950,37900,1190
20230804,142200,27945777700,37900,37900,37950,37900,805
20230804,142100,27915268100,37900,37900,37900,37850,936
20230804,142000,27879797300,37900,37850,37950,37850,914
20230804,141900,27845184400,37850,37850,37900,37850,1943
20230804,141800,27771559450,37850,37900,37900,37850,1390
20230804,141700,27718939650,37900,37850,37900,37850,545
20230804,141600,27698307400,37850,37900,37900,37850,650
20230804,141500,27673696200,37900,37850,37950,37850,1337
20230804,141400,27623041650,37900,37850,37900,37850,649
20230804,141300,27598470100,37850,37850,37900,37850,1469
20230804,141200,27542814650,37850,37850,37950,37850,722
20230804,141100,27515463950,37900,37900,37900,37850,1788
20230804,141000,27447703150,37900,37850,37900,37850,2955
20230804,140900,27335740850,37850,37850,37900,37850,2177
20230804,140800,27253311850,37850,37850,37900,37850,1109
20230804,140700,27211335550,37850,37900,37900,37850,467
20230804,140600,27193657550,37850,37850,37900,37850,2213
20230804,140500,27109894300,37900,37850,37900,37850,1520
20230804,140400,27052310150,37850,37900,37900,37850,277
20230804,140300,27041825450,37850,37900,37900,37850,536
20230804,140200,27021537100,37900,37900,37900,37850,1297
20230804,140100,26972398850,37900,37850,37900,37850,532
20230804,140000,26952260700,37900,37850,37900,37850,830
20230804,135900,26920825850,37850,37900,37900,37850,311
20230804,135800,26909053800,37850,37850,37900,37850,505
20230804,135700,26889933650,37850,37850,37900,37850,632
20230804,135600,26865995350,37850,37900,37950,37850,603
20230804,135500,26843152450,37950,37850,37950,37850,2533
20230804,135400,26747163150,37850,37900,37900,37850,296
20230804,135300,26735958950,37900,37850,37900,37850,1747
20230804,135200,26669772150,37900,37900,37900,37850,406
20230804,135100,26654394250,37850,37900,37900,37850,498
20230804,135000,26635543900,37850,37900,37900,37850,289
20230804,134900,26624597750,37850,37850,37900,37850,772
20230804,134800,26595377050,37850,37850,37900,37850,546
20230804,134700,26574710750,37850,37850,37900,37850,964
20230804,134600,26538215550,37900,37800,37900,37800,5873
20230804,134500,26315932600,37800,37800,37850,37800,377
20230804,134400,26301679950,37850,37800,37850,37800,1178
20230804,134300,26257150250,37800,37800,37850,37800,1156
20230804,134200,26213453000,37850,37800,37850,37800,955
20230804,134100,26177351500,37800,37800,37850,37800,3471
20230804,134000,26046145250,37800,37800,37850,37800,357
20230804,133900,26032646400,37850,37850,37850,37800,1160
20230804,133800,25988797100,37850,37850,37850,37800,636
20230804,133700,25964735200,37850,37850,37850,37800,1576
20230804,133600,25905099900,37850,37800,37850,37800,1894
20230804,133500,25833417850,37850,37800,37850,37800,390
20230804,133400,25818664150,37800,37850,37850,37800,568
20230804,133300,25797192950,37800,37800,37850,37800,163
20230804,133200,25791030250,37800,37800,37850,37800,302
20230804,133100,25779608150,37800,37800,37850,37800,2653
20230804,133000,25679323700,37850,37850,37850,37800,473
20230804,132900,25661435500,37800,37850,37900,37800,4667
20230804,132800,25484806400,37850,37900,37900,37850,12632
20230804,132700,25006684850,37850,37850,37900,37850,468
20230804,132600,24988968050,37900,37900,37900,37850,653
20230804,132500,24964248000,37850,37850,37900,37850,1582
20230804,132400,24904368750,37850,37900,37900,37850,1514
20230804,132300,24847045350,37900,37950,37950,37850,796
20230804,132200,24816872750,37950,37900,37950,37900,528
20230804,132100,24796856050,38000,38000,38000,37850,3399
20230804,132000,24668010300,38000,37950,38000,37900,1220
20230804,131900,24621748950,37950,38000,38000,37950,99
20230804,131800,24617991300,37950,37950,37950,37950,268
20230804,131700,24607820700,38000,37950,38000,37900,3976
20230804,131600,24456927450,37950,38000,38000,37950,396
20230804,131500,24441882700,38000,38000,38000,38000,9
20230804,131400,24441540700,37950,37950,38050,37950,431
20230804,131300,24425173050,37950,38000,38050,37950,1471
20230804,131200,24369278350,38000,37950,38000,37900,816
20230804,131100,24338308050,37950,37900,37950,37850,7540
20230804,131000,24052501400,37900,37900,37900,37850,421
20230804,130900,24036559600,37900,37900,37900,37850,525
20230804,130800,24016682150,37900,37950,37950,37850,5316
20230804,130700,23815207550,37900,37900,37950,37900,61
20230804,130600,23812895300,37900,37950,37950,37900,169
20230804,130500,23806488400,37950,37950,37950,37900,271
20230804,130400,23796212250,37950,37950,37950,37900,35
20230804,130300,23794885150,37900,37900,37950,37900,315
20230804,130200,23782946550,37950,37900,37950,37900,372
20230804,130100,23768845100,37950,37950,37950,37900,1153
20230804,130000,23725145550,37950,37900,37950,37900,257
20230804,125900,23715404700,37950,37900,37950,37850,440
20230804,125800,23698729450,37900,37950,37950,37850,1542
20230804,125700,23640355450,37900,37850,37900,37850,2842
20230804,125600,23532705450,37900,37850,37900,37850,274
20230804,125500,23522334050,37850,37900,37900,37850,2006
20230804,125400,23446404600,37850,37900,37900,37850,350
20230804,125300,23433144700,37850,37850,37900,37850,349
20230804,125200,23419933550,37850,37900,37900,37850,1657
20230804,125100,23357208550,37900,37850,37900,37850,136
20230804,125000,23352058200,37900,37850,37900,37850,403
20230804,124900,23336800150,37850,37950,37950,37850,1648
20230804,124800,23274381450,37850,37850,37900,37850,252
20230804,124700,23264833400,37850,37950,37950,37850,335
20230804,124600,23252149550,37950,37950,37950,37800,1695
20230804,124500,23188004900,37950,37850,37950,37800,4164
20230804,124400,23030399000,37850,37850,37850,37800,313
20230804,124300,23018559250,37850,37900,37900,37850,4740
20230804,124200,22839148900,37900,37900,37900,37850,28
20230804,124100,22838088250,37900,37900,37950,37850,485
20230804,124000,22819709550,37850,37950,37950,37850,1850
20230804,123900,22749679100,37950,37850,37950,37850,1263
20230804,123800,22701817950,37850,37900,37900,37850,257
20230804,123700,22692087000,37900,37900,37900,37850,1633
20230804,123600,22630275900,37900,37850,37900,37850,847
20230804,123500,22598210500,37850,37850,37900,37850,622
20230804,123400,22574642800,37850,37950,37950,37850,1855
20230804,123300,22504369700,37950,37900,37950,37900,250
20230804,123200,22494894500,37900,37900,37950,37900,153
20230804,123100,22489093050,37900,37900,37950,37850,1666
20230804,123000,22425990600,37900,37900,37950,37900,254
20230804,122900,22416362200,37900,37950,37950,37850,770
20230804,122800,22387188050,37900,37900,37900,37850,2133
20230804,122700,22306385600,37950,37950,37950,37900,1610
20230804,122600,22245359300,37900,37950,37950,37900,264
20230804,122500,22235346850,37900,38000,38000,37900,1611
20230804,122400,22174282450,38000,37950,38000,37950,822
20230804,122300,22143086150,37950,37950,38000,37950,1652
20230804,122200,22080387650,37950,38000,38050,37950,2446
20230804,122100,21987473650,38000,38000,38050,38000,232
20230804,122000,21978657450,38000,38000,38050,38000,88
20230804,121900,21975313350,38000,38100,38100,38000,2275
20230804,121800,21888790050,38100,38100,38100,38050,194
20230804,121700,21881406650,38050,38050,38100,38050,359
20230804,121600,21867736300,38050,38150,38150,38050,2326
20230804,121500,21779204150,38100,38100,38150,38100,463
20230804,121400,21761558000,38100,38100,38150,38050,1312
20230804,121300,21711534400,38100,38150,38200,38050,2469
20230804,121200,21617410950,38200,38200,38200,38150,332
20230804,121100,21604733950,38150,38100,38200,38100,871
20230804,121000,21571520650,38100,38200,38200,38100,1658
20230804,120900,21508306100,38200,38150,38200,38150,258
20230804,120800,21498461850,38150,38200,38200,38150,93
20230804,120700,21494913450,38150,38100,38150,38100,2792
20230804,120600,21388480100,38150,38150,38150,38100,264
20230804,120500,21378418300,38100,38200,38200,38100,1002
20230804,120400,21340192850,38200,38200,38200,38100,2036
20230804,120300,21262582800,38150,38100,38200,38100,1867
20230804,120200,21191365850,38100,38150,38150,38100,550
20230804,120100,21170392050,38150,38150,38150,38100,438
20230804,120000,21153701650,38150,38100,38150,38000,1947
20230804,115900,21079553300,38100,38150,38150,38100,750
20230804,115800,21050978050,38100,38050,38150,38050,2694
20230804,115700,20948366000,38050,38050,38100,38000,667
20230804,115600,20922991350,38050,38050,38100,38000,893
20230804,115500,20889023400,38050,38050,38100,38050,395
20230804,115400,20873993150,38050,38050,38100,38000,2917
20230804,115300,20763028600,38000,38000,38050,38000,968
20230804,115200,20726231550,38000,38050,38050,38000,928
20230804,115100,20690958950,38050,38050,38050,38000,825
20230804,115000,20659602500,38000,37950,38050,37950,2010
20230804,114900,20583223400,37950,37950,38000,37950,877
20230804,114800,20549936700,37950,37950,38000,37950,862
20230804,114700,20517212250,37950,38000,38000,37950,632
20230804,114600,20493226200,38000,37950,38000,37950,906
20230804,114500,20458836050,37950,37950,38000,37950,482
20230804,114400,20440543950,37950,37900,38000,37900,2137
20230804,114300,20359473900,37900,37850,37900,37850,1186
20230804,114200,20314544200,37850,37850,37900,37850,775
20230804,114100,20285208850,37850,37850,37900,37850,623
20230804,114000,20261628150,37850,37850,37900,37850,1717
20230804,113900,20196637100,37850,37850,37900,37850,1797
20230804,113800,20128560700,37850,37850,37900,37850,848
20230804,113700,20096463250,37900,37900,37900,37850,794
20230804,113600,20066402500,37850,37900,37900,37850,887
20230804,113500,20032826700,37900,37900,37900,37850,525
20230804,113400,20012949550,37850,37900,37950,37850,1423
20230804,113300,19959038900,37900,37900,37950,37900,824
20230804,113200,19927808400,37900,37950,37950,37900,1331
20230804,113100,19877356600,37900,38000,38000,37900,658
20230804,113000,19852405950,37950,38000,38000,37950,353
20230804,112900,19839009350,37950,38000,38000,37950,845
20230804,112800,19806940650,37950,38000,38000,37950,1183
20230804,112700,19762021800,38000,37900,38000,37850,2323
20230804,112600,19673957000,37900,37850,37900,37850,815
20230804,112500,19643108650,37850,37850,37900,37850,779
20230804,112400,19613623350,37850,37850,37900,37800,787
20230804,112300,19583836950,37850,37850,37900,37800,589
20230804,112200,19561560100,37800,37850,37850,37800,1823
20230804,112100,19492570150,37800,37850,37850,37800,1998
20230804,112000,19416981850,37850,37850,37850,37800,780
20230804,111900,19387492450,37850,37850,37900,37800,453
20230804,111800,19370346850,37850,37850,37900,37850,1724
20230804,111700,19305093250,37850,37850,37900,37850,789
20230804,111600,19275229500,37850,37900,37900,37850,1251
20230804,111500,19227863600,37850,37850,37900,37850,524
20230804,111400,19208030100,37850,37900,37900,37850,1798
20230804,111300,19139974050,37850,37900,37900,37850,3202
20230804,111200,19018777500,37850,37850,37900,37850,3262
20230804,111100,18895306900,37850,37900,37900,37850,407
20230804,111000,18879899050,37850,37900,37900,37850,410
20230804,110900,18864376150,37900,37900,37900,37850,1126
20230804,110800,18821753650,37900,37900,37900,37850,416
20230804,110700,18806000000,37850,37950,37950,37850,1383
20230804,110600,18753588200,37950,38000,38050,37950,3049
20230804,110500,18637827500,38050,38000,38050,38000,498
20230804,110400,18618897850,38050,38050,38050,38000,442
20230804,110300,18602093100,38050,38050,38050,38000,723
20230804,110200,18574598950,38050,38000,38050,37950,1864
20230804,110100,18503759800,37950,37950,38000,37900,3758
20230804,110000,18361282600,37950,37950,38000,37900,1210
20230804,105900,18315360300,37950,37950,37950,37900,753
20230804,105800,18286810550,37950,37900,38000,37850,4502
20230804,105700,18116115150,37900,37900,37900,37850,1013
20230804,105600,18077759950,37900,37900,37900,37850,1327
20230804,105500,18027506250,37850,37850,37900,37850,4475
20230804,105400,17858051750,37900,37900,37900,37850,1540
20230804,105300,17799699300,37850,37900,37900,37850,725
20230804,105200,17772254450,37850,37900,37900,37850,2771
20230804,105100,17667300350,37900,37900,37950,37850,1958
20230804,105000,17593089700,37900,37950,37950,37900,391
20230804,104900,17578261650,37900,37900,37950,37900,1876
20230804,104800,17507155500,37900,37950,37950,37900,2033
20230804,104700,17430048350,37950,38000,38000,37950,237
20230804,104600,17421052600,37950,38000,38000,37950,2393
20230804,104500,17330216950,38000,38000,38050,38000,537
20230804,104400,17309802350,38000,38050,38050,38000,877
20230804,104300,17276467150,38000,38050,38100,38000,1616
20230804,104200,17215008850,38050,38050,38100,38050,691
20230804,104100,17188715450,38050,38050,38100,38050,705
20230804,104000,17161889350,38100,38050,38100,38000,2244
20230804,103900,17076559500,38100,38050,38100,38050,2355
20230804,103800,16986871550,38050,38150,38150,38050,1726
20230804,103700,16921114300,38150,38150,38150,37900,2852
20230804,103600,16812563900,38200,37950,38200,37950,3191
20230804,103500,16691129650,37950,37900,38050,37850,5433
20230804,103400,16484979100,37850,37900,37900,37800,2422
20230804,103300,16393306200,37900,37850,37900,37850,925
20230804,103200,16358271400,37850,37850,37950,37750,6054
20230804,103100,16129223700,37850,37900,37900,37800,3636
20230804,103000,15991673800,37900,37800,37900,37800,3206
20230804,102900,15870346350,37850,37900,37950,37800,15529
20230804,102800,15282529400,37950,37950,37950,37900,3458
20230804,102700,15151384750,37950,37900,37950,37900,1968
20230804,102600,15076757400,37950,37950,38000,37900,7787
20230804,102500,14781427150,37950,38000,38050,37950,2836
20230804,102400,14673770050,38050,38000,38050,37900,5139
20230804,102300,14478674950,38000,38050,38050,37950,12594
20230804,102200,14000130500,38050,38150,38150,38000,4611
20230804,102100,13824641550,38150,38100,38150,38050,556
20230804,102000,13803460500,38100,38100,38100,38050,2923
20230804,101900,13692236600,38100,38100,38150,38050,1931
20230804,101800,13618667400,38050,38100,38150,38050,5173
20230804,101700,13421555650,38150,38200,38200,38100,3686
20230804,101600,13280931800,38200,38200,38250,38200,1546
20230804,101500,13221873250,38200,38150,38200,38150,1104
20230804,101400,13179723500,38150,38200,38200,38100,3853
20230804,101300,13032639750,38250,38250,38300,38150,3625
20230804,101200,12894083550,38250,38250,38300,38250,704
20230804,101100,12867152700,38300,38300,38350,38200,2123
20230804,101000,12785980700,38300,38300,38350,38250,1233
20230804,100900,12738756850,38300,38150,38350,38150,1233
20230804,100800,12691594200,38150,38200,38200,38100,2113
20230804,100700,12610979200,38200,38150,38200,38150,599
20230804,100600,12588109450,38150,38150,38200,38000,10610
20230804,100500,12184204650,38200,38250,38250,38050,3104
20230804,100400,12066004250,38250,38250,38250,38100,6314
20230804,100300,11825153550,38250,38250,38250,38200,452
20230804,100200,11807874650,38300,38300,38300,38150,2616
20230804,100100,11707976100,38300,38200,38300,38150,872
20230804,100000,11674636850,38150,38150,38200,38100,2240
20230804,095900,11589182450,38200,38200,38250,38100,3325
20230804,095800,11462312100,38200,38200,38200,38100,1238
20230804,095700,11415073650,38150,38100,38200,38100,3333
20230804,095600,11287935100,38150,38150,38150,38050,3261
20230804,095500,11163736350,38100,38100,38150,38100,3086
20230804,095400,11046153150,38150,38150,38150,38100,517
20230804,095300,11026448850,38150,38150,38150,38100,4211
20230804,095200,10865934700,38200,38200,38250,38150,4350
20230804,095100,10699895950,38200,38200,38200,38150,1098
20230804,095000,10657955150,38200,38150,38200,38100,5036
20230804,094900,10465916750,38200,38250,38250,38100,11239
20230804,094800,10036632700,38250,38400,38400,38250,995
20230804,094700,9998560700,38400,38300,38450,38200,6295
20230804,094600,9757276200,38300,38250,38300,38200,1192
20230804,094500,9711692050,38250,38300,38300,38200,3791
20230804,094400,9566638800,38300,38350,38400,38300,3884
20230804,094300,9417736850,38300,38300,38350,38250,1469
20230804,094200,9361476500,38300,38300,38350,38300,3386
20230804,094100,9231765850,38350,38500,38500,38300,8376
20230804,094000,8910172200,38500,38550,38550,38450,4346
20230804,093900,8742933200,38550,38650,38650,38550,1714
20230804,093800,8676823450,38600,38750,38750,38500,2873
20230804,093700,8565899600,38750,38550,38750,38550,4964
20230804,093600,8374095300,38550,38550,38550,38500,1988
20230804,093500,8297457950,38550,38500,38550,38450,2851
20230804,093400,8187683050,38500,38450,38500,38450,1242
20230804,093300,8139912450,38450,38500,38500,38400,2801
20230804,093200,8032177700,38450,38650,38650,38450,16541
20230804,093100,7394645050,38600,38650,38650,38600,3627
20230804,093000,7254575850,38650,38750,38750,38650,5912
20230804,092900,7025920400,38800,38850,38850,38800,5439
20230804,092800,6814755000,38850,38900,38900,38850,1945
20230804,092700,6739189000,38900,38850,38900,38850,737
20230804,092600,6710541950,38850,38950,39000,38850,5176
20230804,092500,6509164300,38950,39150,39150,38950,7602
20230804,092400,6212431050,39150,39150,39200,39100,4874
20230804,092300,6021616650,39150,39200,39250,39150,3926
20230804,092200,5867712500,39200,39300,39300,39200,4440
20230804,092100,5693508450,39250,39250,39300,39200,3516
20230804,092000,5555505000,39250,39300,39350,39250,11472
20230804,091900,5104868500,39350,39000,39350,39000,18457
20230804,091800,4381189000,39000,39050,39050,38950,10067
20230804,091700,3988609150,39000,38950,39050,38950,4196
20230804,091600,3824968550,39000,38900,39000,38900,1914
20230804,091500,3750418700,38900,39050,39050,38900,5718
20230804,091400,3527624500,39050,39000,39050,38950,5093
20230804,091300,3328922300,39000,38950,39000,38900,4579
20230804,091200,3150581450,38950,38900,39000,38900,9723
20230804,091100,2771910350,38900,38750,38900,38750,4393
20230804,091000,2601458000,38750,38650,38800,38600,6045
20230804,090900,2367521100,38600,38650,38650,38600,1802
20230804,090800,2297899250,38600,38800,38800,38600,3221
20230804,090700,2173342350,38800,38650,38800,38600,6513
20230804,090600,1921289650,38650,38750,38750,38650,3401
20230804,090500,1789673250,38800,38750,38850,38700,5695
20230804,090400,1568781700,38750,38700,38750,38650,7407
20230804,090300,1282174500,38700,38550,38750,38500,4633
20230804,090200,1103181250,38600,38450,38600,38450,7029
20230804,090100,832635350,38450,38600,38600,38400,10747
20230804,090000,419116950,38600,38500,38650,38500,10018