KissMeData/005290/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184200,34952210550,37850,37850,37850,37850,20848
20230807,184100,34952210550,37850,37850,37850,37850,0
20230807,184000,34952210550,37850,37850,37850,37850,0
20230807,183900,34952210550,37850,37850,37850,37850,0
20230807,183800,34952210550,37850,37850,37850,37850,0
20230807,183700,34952210550,37850,37850,37850,37850,0
20230807,183600,34952210550,37850,37850,37850,37850,0
20230807,183500,34952210550,37850,37850,37850,37850,0
20230807,183400,34952210550,37850,37850,37850,37850,0
20230807,183300,34952210550,37850,37850,37850,37850,0
20230807,183200,34952210550,37850,37850,37850,37850,0
20230807,183100,34952210550,37850,37850,37850,37850,0
20230807,183000,34952210550,37850,37850,37850,37850,0
20230807,182900,34952210550,37850,37850,37850,37850,0
20230807,182800,34952210550,37850,37850,37850,37850,0
20230807,182700,34952210550,37850,37850,37850,37850,0
20230807,182600,34952210550,37850,37850,37850,37850,0
20230807,182500,34952210550,37850,37850,37850,37850,0
20230807,182400,34952210550,37850,37850,37850,37850,0
20230807,182300,34952210550,37850,37850,37850,37850,0
20230807,182200,34952210550,37850,37850,37850,37850,0
20230807,182100,34952210550,37850,37850,37850,37850,0
20230807,182000,34952210550,37850,37850,37850,37850,0
20230807,181900,34952210550,37850,37850,37850,37850,0
20230807,181800,34952210550,37850,37850,37850,37850,0
20230807,181700,34952210550,37850,37850,37850,37850,0
20230807,181600,34952210550,37850,37850,37850,37850,0
20230807,181500,34952210550,37850,37850,37850,37850,0
20230807,181400,34952210550,37850,37850,37850,37850,0
20230807,181300,34952210550,37850,37850,37850,37850,0
20230807,181200,34952210550,37850,37850,37850,37850,20848
20230807,181100,34952210550,37850,37850,37850,37850,0
20230807,181000,34952210550,37850,37850,37850,37850,0
20230807,180900,34952210550,37850,37850,37850,37850,0
20230807,180800,34952210550,37850,37850,37850,37850,0
20230807,180700,34952210550,37850,37850,37850,37850,0
20230807,180600,34952210550,37850,37850,37850,37850,0
20230807,180500,34952210550,37850,37850,37850,37850,0
20230807,180400,34952210550,37850,37850,37850,37850,0
20230807,180300,34952210550,37850,37850,37850,37850,0
20230807,180200,34952210550,37850,37850,37850,37850,0
20230807,180100,34952210550,37850,37850,37850,37850,0
20230807,180000,34952210550,37850,37850,37850,37850,0
20230807,175900,34952210550,37850,37850,37850,37850,0
20230807,175800,34952210550,37850,37850,37850,37850,0
20230807,175700,34952210550,37850,37850,37850,37850,0
20230807,175600,34952210550,37850,37850,37850,37850,0
20230807,175500,34952210550,37850,37850,37850,37850,0
20230807,175400,34952210550,37850,37850,37850,37850,0
20230807,175300,34952210550,37850,37850,37850,37850,0
20230807,175200,34952210550,37850,37850,37850,37850,0
20230807,175100,34952210550,37850,37850,37850,37850,0
20230807,175000,34952210550,37850,37850,37850,37850,0
20230807,174900,34952210550,37850,37850,37850,37850,0
20230807,174800,34952210550,37850,37850,37850,37850,0
20230807,174700,34952210550,37850,37850,37850,37850,0
20230807,174600,34952210550,37850,37850,37850,37850,0
20230807,174500,34952210550,37850,37850,37850,37850,0
20230807,174400,34952210550,37850,37850,37850,37850,0
20230807,174300,34952210550,37850,37850,37850,37850,0
20230807,174200,34952210550,37850,37850,37850,37850,20848
20230807,174100,34952210550,37850,37850,37850,37850,0
20230807,174000,34952210550,37850,37850,37850,37850,0
20230807,173900,34952210550,37850,37850,37850,37850,0
20230807,173800,34952210550,37850,37850,37850,37850,0
20230807,173700,34952210550,37850,37850,37850,37850,0
20230807,173600,34952210550,37850,37850,37850,37850,0
20230807,173500,34952210550,37850,37850,37850,37850,0
20230807,173400,34952210550,37850,37850,37850,37850,0
20230807,173300,34952210550,37850,37850,37850,37850,0
20230807,173200,34952210550,37850,37850,37850,37850,0
20230807,173100,34952210550,37850,37850,37850,37850,0
20230807,173000,34952210550,37850,37850,37850,37850,0
20230807,172900,34952210550,37850,37850,37850,37850,0
20230807,172800,34952210550,37850,37850,37850,37850,0
20230807,172700,34952210550,37850,37850,37850,37850,0
20230807,172600,34952210550,37850,37850,37850,37850,0
20230807,172500,34952210550,37850,37850,37850,37850,0
20230807,172400,34952210550,37850,37850,37850,37850,0
20230807,172300,34952210550,37850,37850,37850,37850,0
20230807,172200,34952210550,37850,37850,37850,37850,0
20230807,172100,34952210550,37850,37850,37850,37850,0
20230807,172000,34952210550,37850,37850,37850,37850,0
20230807,171900,34952210550,37850,37850,37850,37850,0
20230807,171800,34952210550,37850,37850,37850,37850,0
20230807,171700,34952210550,37850,37850,37850,37850,0
20230807,171600,34952210550,37850,37850,37850,37850,0
20230807,171500,34952210550,37850,37850,37850,37850,0
20230807,171400,34952210550,37850,37850,37850,37850,0
20230807,171300,34952210550,37850,37850,37850,37850,0
20230807,171200,34952210550,37850,37850,37850,37850,20848
20230807,171100,34952210550,37850,37850,37850,37850,0
20230807,171000,34952210550,37850,37850,37850,37850,0
20230807,170900,34952210550,37850,37850,37850,37850,0
20230807,170800,34952210550,37850,37850,37850,37850,0
20230807,170700,34952210550,37850,37850,37850,37850,0
20230807,170600,34952210550,37850,37850,37850,37850,0
20230807,170500,34952210550,37850,37850,37850,37850,0
20230807,170400,34952210550,37850,37850,37850,37850,0
20230807,170300,34952210550,37850,37850,37850,37850,0
20230807,170200,34952210550,37850,37850,37850,37850,0
20230807,170100,34952210550,37850,37850,37850,37850,0
20230807,170000,34952210550,37850,37850,37850,37850,0
20230807,165900,34952210550,37850,37850,37850,37850,0
20230807,165800,34952210550,37850,37850,37850,37850,0
20230807,165700,34952210550,37850,37850,37850,37850,0
20230807,165600,34952210550,37850,37850,37850,37850,0
20230807,165500,34952210550,37850,37850,37850,37850,0
20230807,165400,34952210550,37850,37850,37850,37850,0
20230807,165300,34952210550,37850,37850,37850,37850,0
20230807,165200,34952210550,37850,37850,37850,37850,0
20230807,165100,34952210550,37850,37850,37850,37850,0
20230807,165000,34952210550,37850,37850,37850,37850,0
20230807,164900,34952210550,37850,37850,37850,37850,0
20230807,164800,34952210550,37850,37850,37850,37850,0
20230807,164700,34952210550,37850,37850,37850,37850,0
20230807,164600,34952210550,37850,37850,37850,37850,0
20230807,164500,34952210550,37850,37850,37850,37850,0
20230807,164400,34952210550,37850,37850,37850,37850,0
20230807,164300,34952210550,37850,37850,37850,37850,0
20230807,164200,34952210550,37850,37850,37850,37850,20848
20230807,164100,34952210550,37850,37850,37850,37850,0
20230807,164000,34952210550,37850,37850,37850,37850,0
20230807,163900,34952210550,37850,37850,37850,37850,0
20230807,163800,34952210550,37850,37850,37850,37850,0
20230807,163700,34952210550,37850,37850,37850,37850,0
20230807,163600,34952210550,37850,37850,37850,37850,0
20230807,163500,34952210550,37850,37850,37850,37850,0
20230807,163400,34952210550,37850,37850,37850,37850,0
20230807,163300,34952210550,37850,37850,37850,37850,0
20230807,163200,34952210550,37850,37850,37850,37850,0
20230807,163100,34952210550,37850,37850,37850,37850,0
20230807,163000,34952210550,37850,37850,37850,37850,0
20230807,162900,34952210550,37850,37850,37850,37850,0
20230807,162800,34952210550,37850,37850,37850,37850,0
20230807,162700,34952210550,37850,37850,37850,37850,0
20230807,162600,34952210550,37850,37850,37850,37850,0
20230807,162500,34952210550,37850,37850,37850,37850,0
20230807,162400,34952210550,37850,37850,37850,37850,0
20230807,162300,34952210550,37850,37850,37850,37850,0
20230807,162200,34952210550,37850,37850,37850,37850,0
20230807,162100,34952210550,37850,37850,37850,37850,0
20230807,162000,34952210550,37850,37850,37850,37850,0
20230807,161900,34952210550,37850,37850,37850,37850,0
20230807,161800,34952210550,37850,37850,37850,37850,0
20230807,161700,34952210550,37850,37850,37850,37850,0
20230807,161600,34952210550,37850,37850,37850,37850,0
20230807,161500,34952210550,37850,37850,37850,37850,0
20230807,161400,34952210550,37850,37850,37850,37850,0
20230807,161300,34952210550,37850,37850,37850,37850,0
20230807,161200,34952210550,37850,37850,37850,37850,20848
20230807,161100,34952210550,37850,37850,37850,37850,0
20230807,161000,34952210550,37850,37850,37850,37850,0
20230807,160900,34952210550,37850,37850,37850,37850,0
20230807,160800,34952210550,37850,37850,37850,37850,0
20230807,160700,34952210550,37850,37850,37850,37850,0
20230807,160600,34952210550,37850,37850,37850,37850,0
20230807,160500,34952210550,37850,37850,37850,37850,0
20230807,160400,34952210550,37850,37850,37850,37850,0
20230807,160300,34952210550,37850,37850,37850,37850,0
20230807,160200,34952210550,37850,37850,37850,37850,0
20230807,160100,34952210550,37850,37850,37850,37850,0
20230807,160000,34952210550,37850,37850,37850,37850,0
20230807,155900,34952210550,37850,37850,37850,37850,0
20230807,155800,34952210550,37850,37850,37850,37850,0
20230807,155700,34952210550,37850,37850,37850,37850,0
20230807,155600,34952210550,37850,37850,37850,37850,0
20230807,155500,34952210550,37850,37850,37850,37850,0
20230807,155400,34952210550,37850,37850,37850,37850,0
20230807,155300,34952210550,37850,37850,37850,37850,0
20230807,155200,34952210550,37850,37850,37850,37850,0
20230807,155100,34952210550,37850,37850,37850,37850,0
20230807,155000,34952210550,37850,37850,37850,37850,0
20230807,154900,34952210550,37850,37850,37850,37850,0
20230807,154800,34952210550,37850,37850,37850,37850,0
20230807,154700,34952210550,37850,37850,37850,37850,0
20230807,154600,34952210550,37850,37850,37850,37850,0
20230807,154500,34952210550,37850,37850,37850,37850,0
20230807,154400,34952210550,37850,37850,37850,37850,0
20230807,154300,34952210550,37850,37850,37850,37850,0
20230807,154200,34952210550,37850,37850,37850,37850,20848
20230807,154100,34952210550,37850,37850,37850,37850,0
20230807,154000,34952210550,37850,37850,37850,37850,0
20230807,153900,34952210550,37850,37850,37850,37850,0
20230807,153800,34952210550,37850,37850,37850,37850,0
20230807,153700,34952210550,37850,37850,37850,37850,0
20230807,153600,34952210550,37850,37850,37850,37850,0
20230807,153500,34952210550,37850,37850,37850,37850,0
20230807,153400,34952210550,37850,37850,37850,37850,0
20230807,153300,34952210550,37850,37850,37850,37850,0
20230807,153200,34952210550,37850,37850,37850,37850,0
20230807,153100,34952210550,37850,37850,37850,37850,0
20230807,153000,34952210550,37850,37850,37850,37850,20848
20230807,152900,34163113750,38000,38000,38000,38000,0
20230807,152800,34163113750,38000,38000,38000,38000,0
20230807,152700,34163113750,38000,38000,38000,38000,0
20230807,152600,34163113750,38000,38000,38000,38000,0
20230807,152500,34163113750,38000,38000,38000,38000,0
20230807,152400,34163113750,38000,38000,38000,38000,0
20230807,152300,34163113750,38000,38000,38000,38000,0
20230807,152200,34163113750,38000,38000,38000,38000,0
20230807,152100,34163113750,38000,38000,38000,38000,0
20230807,152000,34163113750,38000,38000,38000,38000,0
20230807,151900,34163113750,38000,38000,38000,37950,2511
20230807,151800,34067727100,38000,38000,38050,37950,3399
20230807,151700,33938571700,38000,38000,38000,37950,1922
20230807,151600,33865558850,38000,37950,38000,37950,2744
20230807,151500,33761415550,37950,37900,37950,37900,614
20230807,151400,33738118500,37950,37950,37950,37900,965
20230807,151300,33701518650,37950,37900,37950,37850,1802
20230807,151200,33633212700,37900,37900,37900,37850,1607
20230807,151100,33572362600,37900,37900,37900,37850,671
20230807,151000,33546936250,37900,37900,37950,37850,1296
20230807,150900,33497816150,37850,37850,37900,37850,1977
20230807,150800,33422941350,37900,37900,37900,37850,2700
20230807,150700,33320617250,37850,37850,37900,37850,682
20230807,150600,33294778700,37900,37850,37900,37850,1191
20230807,150500,33249685750,37850,37850,37850,37800,733
20230807,150400,33221956800,37850,37850,37900,37800,705
20230807,150300,33195276350,37850,37800,37900,37750,6645
20230807,150200,32943833450,37850,37750,37850,37750,1562
20230807,150100,32884743450,37800,37750,37850,37750,1103
20230807,150000,32843054850,37800,37750,37850,37750,1215
20230807,145900,32797130100,37800,37800,37850,37750,426
20230807,145800,32781032700,37800,37800,37850,37750,1847
20230807,145700,32711223950,37850,37800,37850,37800,1195
20230807,145600,32666039650,37750,37750,37850,37750,632
20230807,145500,32642158150,37800,37850,37900,37750,2534
20230807,145400,32546269600,37800,37850,37850,37750,2427
20230807,145300,32454518700,37850,37850,37850,37750,1080
20230807,145200,32413693050,37800,37800,37850,37750,900
20230807,145100,32379664100,37800,37850,37850,37750,524
20230807,145000,32359853800,37850,37800,37850,37700,1562
20230807,144900,32300826100,37800,37800,37800,37700,655
20230807,144800,32276091300,37750,37800,37800,37750,444
20230807,144700,32259323550,37750,37800,37800,37750,666
20230807,144600,32234176600,37800,37800,37800,37750,517
20230807,144500,32214652050,37750,37800,37800,37750,1601
20230807,144400,32154202950,37750,37800,37800,37750,663
20230807,144300,32129160000,37800,37800,37800,37750,965
20230807,144200,32092715400,37800,37750,37850,37750,654
20230807,144100,32067996350,37800,37750,37800,37700,567
20230807,144000,32046587150,37750,37750,37750,37700,898
20230807,143900,32012721850,37750,37800,37800,37700,687
20230807,143800,31986785300,37800,37800,37800,37750,465
20230807,143700,31969221350,37800,37850,37900,37750,2067
20230807,143600,31891055200,37850,37850,37850,37800,1017
20230807,143500,31852571100,37850,37900,37900,37800,660
20230807,143400,31827585150,37900,37850,37900,37850,360
20230807,143300,31813946650,37850,37850,37950,37800,3815
20230807,143200,31669430000,37850,37850,37850,37800,262
20230807,143100,31659524950,37850,37850,37850,37800,262
20230807,143000,31649613400,37850,37850,37900,37800,2742
20230807,142900,31545832750,37850,37800,37850,37800,729
20230807,142800,31518274950,37850,37750,37850,37750,2848
20230807,142700,31410629850,37800,37800,37800,37750,168
20230807,142600,31404285900,37800,37750,37800,37650,5624
20230807,142500,31192141700,37750,37750,37750,37700,327
20230807,142400,31179811550,37750,37750,37750,37700,386
20230807,142300,31165246300,37750,37800,37800,37700,314
20230807,142200,31153401100,37700,37800,37800,37700,513
20230807,142100,31134041650,37750,37800,37800,37700,279
20230807,142000,31123508750,37750,37800,37800,37700,309
20230807,141900,31111843200,37750,37800,37800,37700,1787
20230807,141800,31044383500,37750,37800,37850,37750,501
20230807,141700,31025452600,37850,37850,37850,37800,355
20230807,141600,31012031600,37850,37850,37950,37800,1229
20230807,141500,30965512350,37850,37900,37900,37850,2084
20230807,141400,30886561050,37850,37700,37900,37700,4871
20230807,141300,30702426250,37700,37750,37750,37700,656
20230807,141200,30677673250,37750,37750,37750,37700,1803
20230807,141100,30609647550,37700,37750,37750,37700,504
20230807,141000,30590631250,37750,37750,37800,37700,775
20230807,140900,30561377150,37750,37750,37800,37700,771
20230807,140800,30532291350,37750,37800,37800,37750,866
20230807,140700,30499598700,37750,37800,37800,37750,1666
20230807,140600,30436673950,37800,37850,37850,37750,1548
20230807,140500,30378171800,37850,37850,37850,37800,401
20230807,140400,30363007200,37850,37850,37850,37800,303
20230807,140300,30351550450,37850,37850,37900,37800,5714
20230807,140200,30135478150,37900,37900,37950,37850,1173
20230807,140100,30091033100,37900,37800,37900,37800,1066
20230807,140000,30050702450,37800,37800,37850,37800,378
20230807,135900,30036406300,37850,37850,37850,37750,235
20230807,135800,30027520900,37850,37700,37850,37700,2114
20230807,135700,29947656350,37750,37800,37800,37700,452
20230807,135600,29930594850,37800,37750,37800,37750,199
20230807,135500,29923079700,37800,37700,37800,37700,770
20230807,135400,29894019500,37700,37750,37750,37700,687
20230807,135300,29868117000,37700,37750,37750,37700,520
20230807,135200,29848497450,37700,37850,37850,37700,2029
20230807,135100,29771882500,37750,37650,37850,37550,4066
20230807,135000,29618884550,37700,37650,37700,37600,689
20230807,134900,29592961200,37650,37650,37700,37550,12883
20230807,134800,29108377000,37650,37750,37750,37650,6003
20230807,134700,28881984000,37750,37800,37800,37700,2163
20230807,134600,28800357600,37750,37750,37800,37750,1241
20230807,134500,28753507750,37800,37800,37800,37750,440
20230807,134400,28736890150,37750,37800,37800,37750,345
20230807,134300,28723857450,37750,37800,37800,37750,1474
20230807,134200,28668164600,37800,37800,37850,37750,2930
20230807,134100,28557362800,37800,37750,37800,37750,471
20230807,134000,28539572500,37750,37850,37850,37750,1695
20230807,133900,28475500250,37800,37850,37850,37800,540
20230807,133800,28455085450,37850,37850,37850,37800,805
20230807,133700,28424653700,37850,37850,37850,37800,215
20230807,133600,28416524150,37850,37850,37850,37800,517
20230807,133500,28396977350,37850,37850,37850,37800,263
20230807,133400,28387034350,37800,37750,37800,37750,1139
20230807,133300,28343986000,37800,37750,37800,37750,451
20230807,133200,28326958900,37750,37750,37800,37750,582
20230807,133100,28304986650,37800,37750,37800,37750,1132
20230807,133000,28262224600,37750,37850,37850,37750,1780
20230807,132900,28194950350,37800,37800,37850,37800,499
20230807,132800,28176086650,37850,37900,37900,37800,3885
20230807,132700,28029043400,37900,37900,37950,37850,3790
20230807,132600,27885406450,37850,37850,37900,37850,1396
20230807,132500,27832514500,37850,37900,38000,37800,16941
20230807,132400,27191522400,37950,37950,38000,37900,508
20230807,132300,27172244800,37950,38050,38050,37900,11646
20230807,132200,26730502400,38000,38000,38100,37950,16414
20230807,132100,26106607000,37950,37900,38050,37900,4784
20230807,132000,25924901050,37950,37950,37950,37900,536
20230807,131900,25904579750,37950,38000,38000,37900,4670
20230807,131800,25727220600,38050,38000,38050,38000,649
20230807,131700,25702552300,38050,38050,38100,38000,2528
20230807,131600,25606370100,38050,38050,38100,38050,775
20230807,131500,25576872650,38100,38100,38100,38050,3648
20230807,131400,25437903850,38100,38150,38150,38100,930
20230807,131300,25402467000,38100,38100,38150,38100,562
20230807,131200,25381031500,38150,38150,38200,38100,2561
20230807,131100,25283330500,38150,38150,38200,38150,793
20230807,131000,25253077000,38150,38150,38250,38150,1401
20230807,130900,25199574850,38150,38150,38250,38100,3320
20230807,130800,25072827650,38100,38100,38150,38100,534
20230807,130700,25052481250,38150,38150,38200,38100,1660
20230807,130600,24989171050,38150,38250,38300,38150,2013
20230807,130500,24912230050,38250,38250,38300,38250,1158
20230807,130400,24867934650,38300,38350,38350,38250,1113
20230807,130300,24825296500,38350,38350,38350,38300,762
20230807,130200,24796110300,38350,38350,38400,38300,869
20230807,130100,24762795400,38350,38350,38400,38350,556
20230807,130000,24741470000,38350,38450,38450,38350,273
20230807,125900,24730986250,38450,38400,38450,38400,788
20230807,125800,24700708100,38450,38400,38450,38400,364
20230807,125700,24686719700,38400,38400,38450,38400,462
20230807,125600,24668974150,38450,38400,38500,38300,3566
20230807,125500,24532023900,38350,38450,38500,38300,9298
20230807,125400,24174880200,38450,38550,38550,38450,3474
20230807,125300,24041166450,38550,38500,38550,38500,493
20230807,125200,24022178900,38550,38550,38550,38500,532
20230807,125100,24001689200,38500,38550,38600,38500,6196
20230807,125000,23762886300,38500,38500,38550,38500,2343
20230807,124900,23672674900,38500,38600,38600,38500,2098
20230807,124800,23591809500,38600,38600,38600,38550,907
20230807,124700,23556811950,38600,38750,38750,38550,3354
20230807,124600,23427069700,38750,38750,38800,38750,1108
20230807,124500,23384119150,38800,38700,38800,38700,6021
20230807,124400,23150785300,38750,38750,38800,38650,4098
20230807,124300,22991994500,38750,38500,38750,38500,14587
20230807,124200,22428580100,38550,38550,38550,38500,804
20230807,124100,22397596400,38550,38500,38550,38500,1408
20230807,124000,22343334050,38500,38550,38550,38450,2528
20230807,123900,22246055850,38550,38450,38550,38450,2898
20230807,123800,22134482350,38500,38500,38500,38450,3203
20230807,123700,22011171800,38500,38450,38500,38450,292
20230807,123600,21999934650,38450,38450,38500,38450,771
20230807,123500,21970281450,38450,38500,38500,38450,1131
20230807,123400,21926744050,38500,38550,38550,38450,2554
20230807,123300,21828442550,38500,38550,38550,38500,2180
20230807,123200,21744508650,38550,38550,38550,38500,1242
20230807,123100,21696648950,38550,38550,38550,38500,690
20230807,123000,21670050350,38550,38550,38550,38500,1545
20230807,122900,21610502000,38550,38550,38550,38500,2358
20230807,122800,21519665900,38550,38500,38550,38500,996
20230807,122700,21481291100,38500,38450,38550,38450,4002
20230807,122600,21327095750,38500,38500,38500,38400,3003
20230807,122500,21211541750,38500,38500,38500,38450,6566
20230807,122400,20959068300,38500,38500,38500,38450,863
20230807,122300,20925845300,38500,38500,38500,38450,432
20230807,122200,20909215800,38500,38450,38500,38400,916
20230807,122100,20873985150,38450,38450,38500,38350,7820
20230807,122000,20573442700,38450,38400,38500,38400,3872
20230807,121900,20424576550,38350,38350,38450,38300,9674
20230807,121800,20053118500,38350,38350,38450,38300,6264
20230807,121700,19812668750,38300,38300,38350,38250,708
20230807,121600,19785544150,38250,38300,38350,38250,754
20230807,121500,19756648950,38300,38350,38350,38300,821
20230807,121400,19725204150,38350,38350,38350,38300,392
20230807,121300,19710181900,38350,38300,38350,38250,1373
20230807,121200,19657601750,38250,38300,38350,38250,2295
20230807,121100,19569685150,38300,38300,38350,38300,1239
20230807,121000,19522228150,38350,38350,38350,38300,1640
20230807,120900,19459367950,38350,38350,38350,38300,1307
20230807,120800,19409246200,38350,38400,38400,38350,866
20230807,120700,19376026300,38350,38350,38400,38350,984
20230807,120600,19338265650,38400,38400,38400,38350,779
20230807,120500,19308366050,38350,38450,38450,38350,2023
20230807,120400,19230664950,38400,38350,38450,38350,5106
20230807,120300,19034601600,38350,38400,38400,38300,2908
20230807,120200,18923073950,38350,38250,38350,38250,7778
20230807,120100,18624972200,38300,38250,38300,38250,634
20230807,120000,18600704950,38300,38300,38350,38250,3979
20230807,115900,18448329600,38300,38150,38300,38150,11097
20230807,115800,18023739700,38150,38150,38150,38100,1017
20230807,115700,17984947050,38150,38150,38150,38100,1407
20230807,115600,17931283250,38100,38100,38150,38050,3503
20230807,115500,17797726350,38050,38050,38050,38000,1505
20230807,115400,17740466900,38050,38000,38050,38000,910
20230807,115300,17705844050,38050,38000,38050,38000,2269
20230807,115200,17619614650,37950,37900,38050,37850,4191
20230807,115100,17460539700,37900,37850,37900,37850,2348
20230807,115000,17371650650,37900,37950,37950,37850,1292
20230807,114900,17322720800,37950,37900,37950,37900,781
20230807,114800,17293120050,37900,37950,37950,37900,1528
20230807,114700,17235134950,37950,37850,37950,37850,1038
20230807,114600,17195796400,37900,37900,37900,37850,1095
20230807,114500,17154317250,37850,37850,37900,37850,145
20230807,114400,17148822650,37850,37900,37900,37850,593
20230807,114300,17126369050,37900,37900,37900,37850,478
20230807,114200,17108273900,37900,37900,37950,37850,792
20230807,114100,17078257300,37900,37900,37900,37850,291
20230807,114000,17067231000,37900,37900,37900,37850,437
20230807,113900,17050675700,37900,37900,37950,37850,1265
20230807,113800,17002781000,37900,37950,37950,37900,594
20230807,113700,16980260100,37950,37850,37950,37850,1540
20230807,113600,16921899900,37850,37900,37900,37850,1402
20230807,113500,16868807700,37900,37850,37950,37850,695
20230807,113400,16842461000,37850,37850,37900,37850,864
20230807,113300,16809758100,37900,37900,37900,37850,562
20230807,113200,16788476900,37850,37850,37900,37850,359
20230807,113100,16774885050,37850,37900,37900,37850,288
20230807,113000,16763982650,37850,37850,37900,37850,1024
20230807,112900,16725210750,37900,37900,37900,37850,794
20230807,112800,16695126550,37900,37950,37950,37850,2342
20230807,112700,16606424100,37950,37950,37950,37900,1192
20230807,112600,16561233050,37950,38050,38050,37900,6612
20230807,112500,16309997650,38050,38100,38100,38050,575
20230807,112400,16288113450,38050,38100,38100,38050,242
20230807,112300,16278894200,38050,38050,38100,38050,845
20230807,112200,16246737800,38050,38050,38100,38050,325
20230807,112100,16234368900,38100,38150,38150,38050,1641
20230807,112000,16171847700,38150,38150,38150,38100,270
20230807,111900,16161554800,38150,38150,38200,38100,1345
20230807,111800,16110292100,38100,38050,38100,38050,982
20230807,111700,16072905600,38100,38100,38100,38050,437
20230807,111600,16056267250,38100,38100,38100,38050,755
20230807,111500,16027508750,38100,38100,38200,38100,2978
20230807,111400,15913990450,38100,38150,38250,38050,6622
20230807,111300,15661448150,38150,38150,38250,38150,4778
20230807,111200,15478929200,38200,38200,38250,38150,4239
20230807,111100,15317044600,38150,38200,38200,38150,939
20230807,111000,15281191600,38150,38150,38200,38100,3613
20230807,110900,15143354700,38150,38150,38150,38100,699
20230807,110800,15116713250,38150,38100,38150,38100,1008
20230807,110700,15078266700,38150,38150,38200,38100,1403
20230807,110600,15024757400,38150,38250,38250,38150,1876
20230807,110500,14953085600,38200,38250,38250,38200,1288
20230807,110400,14903847200,38250,38250,38250,38200,1532
20230807,110300,14845318850,38250,38250,38250,38200,3447
20230807,110200,14713512450,38200,38250,38250,38200,287
20230807,110100,14702538150,38250,38250,38300,38200,4011
20230807,110000,14549150050,38250,38200,38250,38150,4427
20230807,105900,14379908000,38250,38200,38250,38150,2810
20230807,105800,14272542200,38200,38100,38200,38100,4083
20230807,105700,14116865950,38100,38100,38100,38050,872
20230807,105600,14083677500,38100,38100,38100,38050,699
20230807,105500,14057059900,38100,38050,38100,38050,295
20230807,105400,14045823400,38100,38150,38150,38050,2407
20230807,105300,13954121450,38150,38150,38200,38150,4398
20230807,105200,13786326600,38150,38050,38150,38050,4241
20230807,105100,13624712950,38050,38000,38050,38000,4575
20230807,105000,13450714250,38000,38000,38050,37950,6137
20230807,104900,13217529750,38000,37950,38000,37950,943
20230807,104800,13181718950,37950,37850,37950,37850,7684
20230807,104700,12890374950,37850,37900,37900,37850,1233
20230807,104600,12843697500,37850,37850,37900,37850,541
20230807,104500,12823211450,37850,37850,37900,37850,499
20230807,104400,12804324050,37850,37850,37850,37800,1628
20230807,104300,12742704300,37850,37850,37850,37800,770
20230807,104200,12713596700,37800,37900,37900,37800,4925
20230807,104100,12527221500,37850,37850,37900,37850,523
20230807,104000,12507424050,37850,37850,37900,37850,52
20230807,103900,12505454500,37900,37850,37900,37850,568
20230807,103800,12483950200,37850,37850,37900,37850,152
20230807,103700,12478193750,37900,37900,37900,37850,1812
20230807,103600,12409607650,37850,37850,37900,37850,321
20230807,103500,12397454200,37900,37900,37900,37850,1175
20230807,103400,12352949150,37900,37850,37900,37800,2134
20230807,103300,12272184150,37850,37750,37850,37750,4211
20230807,103200,12112984400,37750,37750,37800,37750,1187
20230807,103100,12068171700,37800,37850,37850,37800,2611
20230807,103000,11969474750,37850,37850,37850,37800,241
20230807,102900,11960359050,37850,37850,37850,37800,457
20230807,102800,11943071600,37850,37900,37900,37850,237
20230807,102700,11934101100,37850,37900,37950,37850,2311
20230807,102600,11846555550,37900,37950,38000,37900,1447
20230807,102500,11791636050,37950,37850,38000,37850,28403
20230807,102400,10713350850,37800,37800,37850,37800,292
20230807,102300,10702311250,37800,37850,37850,37800,188
20230807,102200,10695200900,37850,37800,37850,37800,584
20230807,102100,10673123750,37800,37800,37850,37800,502
20230807,102000,10654137350,37850,37800,37850,37800,1934
20230807,101900,10581025850,37800,37700,37800,37650,1482
20230807,101800,10525073100,37700,37700,37750,37700,899
20230807,101700,10491179850,37700,37650,37750,37650,1952
20230807,101600,10417602150,37700,37600,37700,37600,582
20230807,101500,10395690050,37650,37650,37650,37600,1253
20230807,101400,10348519000,37650,37650,37650,37600,504
20230807,101300,10329554100,37600,37600,37650,37600,1036
20230807,101200,10290598050,37650,37650,37650,37600,273
20230807,101100,10280321900,37650,37700,37700,37600,682
20230807,101000,10254651350,37650,37700,37700,37650,448
20230807,100900,10237782250,37700,37700,37750,37650,2395
20230807,100800,10147494750,37750,37750,37750,37700,433
20230807,100700,10131154750,37700,37650,37700,37600,734
20230807,100600,10103512000,37650,37700,37700,37650,515
20230807,100500,10084098600,37650,37550,37700,37550,1409
20230807,100400,10031086500,37550,37550,37600,37500,2315
20230807,100300,9944158150,37550,37600,37600,37550,448
20230807,100200,9927328900,37600,37750,37800,37600,2562
20230807,100100,9830780450,37750,37750,37800,37750,1014
20230807,100000,9792499550,37750,37900,37900,37750,2922
20230807,095900,9682033450,37900,37900,37900,37850,1364
20230807,095800,9630387900,37900,37900,37900,37850,1536
20230807,095700,9572183500,37900,37850,37900,37800,2612
20230807,095600,9473329550,37850,37850,37850,37800,1161
20230807,095500,9429418550,37850,37800,37850,37800,1736
20230807,095400,9363778800,37800,37750,37800,37700,1601
20230807,095300,9303369500,37750,37650,37750,37650,3357
20230807,095200,9176780200,37650,37600,37650,37600,800
20230807,095100,9146689850,37600,37550,37650,37550,2766
20230807,095000,9042669150,37550,37500,37550,37500,1692
20230807,094900,8979208450,37450,37450,37500,37450,630
20230807,094800,8955591200,37450,37450,37500,37450,371
20230807,094700,8941694100,37500,37550,37550,37500,666
20230807,094600,8916712900,37550,37600,37600,37550,2041
20230807,094500,8840031700,37600,37600,37600,37550,1124
20230807,094400,8797780800,37600,37550,37600,37550,1368
20230807,094300,8746388500,37500,37400,37500,37400,2177
20230807,094200,8664825300,37400,37350,37450,37350,1264
20230807,094100,8617569600,37300,37300,37350,37300,2819
20230807,094000,8512332750,37300,37400,37400,37300,4281
20230807,093900,8352323800,37400,37350,37400,37300,2458
20230807,093800,8260444100,37350,37250,37350,37200,9792
20230807,093700,7895668500,37250,37300,37350,37250,8332
20230807,093600,7585075000,37350,37400,37450,37300,7472
20230807,093500,7306087300,37450,37400,37450,37350,8014
20230807,093400,7006417300,37350,37450,37500,37350,4452
20230807,093300,6839884650,37500,37550,37550,37450,5592
20230807,093200,6630253850,37550,37600,37600,37550,2383
20230807,093100,6540769550,37600,37550,37600,37550,737
20230807,093000,6513086150,37550,37550,37600,37500,4433
20230807,092900,6346655300,37500,37600,37650,37500,12324
20230807,092800,5884033400,37600,37600,37650,37600,4509
20230807,092700,5714411650,37650,37700,37700,37600,6102
20230807,092600,5484577300,37700,37750,37750,37700,1119
20230807,092500,5442380750,37700,37750,37750,37700,884
20230807,092400,5409012250,37800,37750,37800,37700,1084
20230807,092300,5368102300,37750,37850,37850,37700,4471
20230807,092200,5199203950,37850,37900,37900,37800,2128
20230807,092100,5118676100,37850,37900,37900,37800,5989
20230807,092000,4891891800,37900,37900,37900,37850,3230
20230807,091900,4769486000,37900,37800,37900,37800,3152
20230807,091800,4650240700,37800,37750,37850,37750,1320
20230807,091700,4600344150,37750,37850,37850,37750,2228
20230807,091600,4516177450,37850,37700,37850,37700,3269
20230807,091500,4392677700,37700,37600,37750,37550,7797
20230807,091400,4099207800,37600,37700,37700,37600,7138
20230807,091300,3830488600,37700,37800,37800,37700,3104
20230807,091200,3713404800,37750,37800,37800,37750,2235
20230807,091100,3628995450,37750,37750,37800,37750,1721
20230807,091000,3564026650,37750,37800,37850,37750,4908
20230807,090900,3378564600,37800,37850,37900,37800,14740
20230807,090800,2820850050,37850,38000,38000,37800,13284
20230807,090700,2317157500,37950,38000,38000,37900,2230
20230807,090600,2232540450,37950,37850,38000,37850,5554
20230807,090500,2021871050,37850,37850,37850,37800,3030
20230807,090400,1907221200,37850,37850,37900,37800,4722
20230807,090300,1728499900,37800,37800,37900,37700,5240
20230807,090200,1530267900,37750,37750,37800,37700,2951
20230807,090100,1418956000,37700,37750,37800,37650,12887
20230807,090000,933050900,37900,37950,38000,37650,24082