KissMeData/005290/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184200,35789741550,36450,36450,36450,36450,24709
20230808,184100,35789741550,36450,36450,36450,36450,0
20230808,184000,35789741550,36450,36450,36450,36450,0
20230808,183900,35789741550,36450,36450,36450,36450,0
20230808,183800,35789741550,36450,36450,36450,36450,0
20230808,183700,35789741550,36450,36450,36450,36450,0
20230808,183600,35789741550,36450,36450,36450,36450,0
20230808,183500,35789741550,36450,36450,36450,36450,0
20230808,183400,35789741550,36450,36450,36450,36450,0
20230808,183300,35789741550,36450,36450,36450,36450,0
20230808,183200,35789741550,36450,36450,36450,36450,0
20230808,183100,35789741550,36450,36450,36450,36450,0
20230808,183000,35789741550,36450,36450,36450,36450,0
20230808,182900,35789741550,36450,36450,36450,36450,0
20230808,182800,35789741550,36450,36450,36450,36450,0
20230808,182700,35789741550,36450,36450,36450,36450,0
20230808,182600,35789741550,36450,36450,36450,36450,0
20230808,182500,35789741550,36450,36450,36450,36450,0
20230808,182400,35789741550,36450,36450,36450,36450,0
20230808,182300,35789741550,36450,36450,36450,36450,0
20230808,182200,35789741550,36450,36450,36450,36450,0
20230808,182100,35789741550,36450,36450,36450,36450,0
20230808,182000,35789741550,36450,36450,36450,36450,0
20230808,181900,35789741550,36450,36450,36450,36450,0
20230808,181800,35789741550,36450,36450,36450,36450,0
20230808,181700,35789741550,36450,36450,36450,36450,0
20230808,181600,35789741550,36450,36450,36450,36450,0
20230808,181500,35789741550,36450,36450,36450,36450,0
20230808,181400,35789741550,36450,36450,36450,36450,0
20230808,181300,35789741550,36450,36450,36450,36450,0
20230808,181200,35789741550,36450,36450,36450,36450,24709
20230808,181100,35789741550,36450,36450,36450,36450,0
20230808,181000,35789741550,36450,36450,36450,36450,0
20230808,180900,35789741550,36450,36450,36450,36450,0
20230808,180800,35789741550,36450,36450,36450,36450,0
20230808,180700,35789741550,36450,36450,36450,36450,0
20230808,180600,35789741550,36450,36450,36450,36450,0
20230808,180500,35789741550,36450,36450,36450,36450,0
20230808,180400,35789741550,36450,36450,36450,36450,0
20230808,180300,35789741550,36450,36450,36450,36450,0
20230808,180200,35789741550,36450,36450,36450,36450,0
20230808,180100,35789741550,36450,36450,36450,36450,0
20230808,180000,35789741550,36450,36450,36450,36450,0
20230808,175900,35789741550,36450,36450,36450,36450,0
20230808,175800,35789741550,36450,36450,36450,36450,0
20230808,175700,35789741550,36450,36450,36450,36450,0
20230808,175600,35789741550,36450,36450,36450,36450,0
20230808,175500,35789741550,36450,36450,36450,36450,0
20230808,175400,35789741550,36450,36450,36450,36450,0
20230808,175300,35789741550,36450,36450,36450,36450,0
20230808,175200,35789741550,36450,36450,36450,36450,0
20230808,175100,35789741550,36450,36450,36450,36450,0
20230808,175000,35789741550,36450,36450,36450,36450,0
20230808,174900,35789741550,36450,36450,36450,36450,0
20230808,174800,35789741550,36450,36450,36450,36450,0
20230808,174700,35789741550,36450,36450,36450,36450,0
20230808,174600,35789741550,36450,36450,36450,36450,0
20230808,174500,35789741550,36450,36450,36450,36450,0
20230808,174400,35789741550,36450,36450,36450,36450,0
20230808,174300,35789741550,36450,36450,36450,36450,0
20230808,174200,35789741550,36450,36450,36450,36450,24709
20230808,174100,35789741550,36450,36450,36450,36450,0
20230808,174000,35789741550,36450,36450,36450,36450,0
20230808,173900,35789741550,36450,36450,36450,36450,0
20230808,173800,35789741550,36450,36450,36450,36450,0
20230808,173700,35789741550,36450,36450,36450,36450,0
20230808,173600,35789741550,36450,36450,36450,36450,0
20230808,173500,35789741550,36450,36450,36450,36450,0
20230808,173400,35789741550,36450,36450,36450,36450,0
20230808,173300,35789741550,36450,36450,36450,36450,0
20230808,173200,35789741550,36450,36450,36450,36450,0
20230808,173100,35789741550,36450,36450,36450,36450,0
20230808,173000,35789741550,36450,36450,36450,36450,0
20230808,172900,35789741550,36450,36450,36450,36450,0
20230808,172800,35789741550,36450,36450,36450,36450,0
20230808,172700,35789741550,36450,36450,36450,36450,0
20230808,172600,35789741550,36450,36450,36450,36450,0
20230808,172500,35789741550,36450,36450,36450,36450,0
20230808,172400,35789741550,36450,36450,36450,36450,0
20230808,172300,35789741550,36450,36450,36450,36450,0
20230808,172200,35789741550,36450,36450,36450,36450,0
20230808,172100,35789741550,36450,36450,36450,36450,0
20230808,172000,35789741550,36450,36450,36450,36450,0
20230808,171900,35789741550,36450,36450,36450,36450,0
20230808,171800,35789741550,36450,36450,36450,36450,0
20230808,171700,35789741550,36450,36450,36450,36450,0
20230808,171600,35789741550,36450,36450,36450,36450,0
20230808,171500,35789741550,36450,36450,36450,36450,0
20230808,171400,35789741550,36450,36450,36450,36450,0
20230808,171300,35789741550,36450,36450,36450,36450,0
20230808,171200,35789741550,36450,36450,36450,36450,24709
20230808,171100,35789741550,36450,36450,36450,36450,0
20230808,171000,35789741550,36450,36450,36450,36450,0
20230808,170900,35789741550,36450,36450,36450,36450,0
20230808,170800,35789741550,36450,36450,36450,36450,0
20230808,170700,35789741550,36450,36450,36450,36450,0
20230808,170600,35789741550,36450,36450,36450,36450,0
20230808,170500,35789741550,36450,36450,36450,36450,0
20230808,170400,35789741550,36450,36450,36450,36450,0
20230808,170300,35789741550,36450,36450,36450,36450,0
20230808,170200,35789741550,36450,36450,36450,36450,0
20230808,170100,35789741550,36450,36450,36450,36450,0
20230808,170000,35789741550,36450,36450,36450,36450,0
20230808,165900,35789741550,36450,36450,36450,36450,0
20230808,165800,35789741550,36450,36450,36450,36450,0
20230808,165700,35789741550,36450,36450,36450,36450,0
20230808,165600,35789741550,36450,36450,36450,36450,0
20230808,165500,35789741550,36450,36450,36450,36450,0
20230808,165400,35789741550,36450,36450,36450,36450,0
20230808,165300,35789741550,36450,36450,36450,36450,0
20230808,165200,35789741550,36450,36450,36450,36450,0
20230808,165100,35789741550,36450,36450,36450,36450,0
20230808,165000,35789741550,36450,36450,36450,36450,0
20230808,164900,35789741550,36450,36450,36450,36450,0
20230808,164800,35789741550,36450,36450,36450,36450,0
20230808,164700,35789741550,36450,36450,36450,36450,0
20230808,164600,35789741550,36450,36450,36450,36450,0
20230808,164500,35789741550,36450,36450,36450,36450,0
20230808,164400,35789741550,36450,36450,36450,36450,0
20230808,164300,35789741550,36450,36450,36450,36450,0
20230808,164200,35789741550,36450,36450,36450,36450,24709
20230808,164100,35789741550,36450,36450,36450,36450,0
20230808,164000,35789741550,36450,36450,36450,36450,0
20230808,163900,35789741550,36450,36450,36450,36450,0
20230808,163800,35789741550,36450,36450,36450,36450,0
20230808,163700,35789741550,36450,36450,36450,36450,0
20230808,163600,35789741550,36450,36450,36450,36450,0
20230808,163500,35789741550,36450,36450,36450,36450,0
20230808,163400,35789741550,36450,36450,36450,36450,0
20230808,163300,35789741550,36450,36450,36450,36450,0
20230808,163200,35789741550,36450,36450,36450,36450,0
20230808,163100,35789741550,36450,36450,36450,36450,0
20230808,163000,35789741550,36450,36450,36450,36450,0
20230808,162900,35789741550,36450,36450,36450,36450,0
20230808,162800,35789741550,36450,36450,36450,36450,0
20230808,162700,35789741550,36450,36450,36450,36450,0
20230808,162600,35789741550,36450,36450,36450,36450,0
20230808,162500,35789741550,36450,36450,36450,36450,0
20230808,162400,35789741550,36450,36450,36450,36450,0
20230808,162300,35789741550,36450,36450,36450,36450,0
20230808,162200,35789741550,36450,36450,36450,36450,0
20230808,162100,35789741550,36450,36450,36450,36450,0
20230808,162000,35789741550,36450,36450,36450,36450,0
20230808,161900,35789741550,36450,36450,36450,36450,0
20230808,161800,35789741550,36450,36450,36450,36450,0
20230808,161700,35789741550,36450,36450,36450,36450,0
20230808,161600,35789741550,36450,36450,36450,36450,0
20230808,161500,35789741550,36450,36450,36450,36450,0
20230808,161400,35789741550,36450,36450,36450,36450,0
20230808,161300,35789741550,36450,36450,36450,36450,0
20230808,161200,35789741550,36450,36450,36450,36450,24709
20230808,161100,35789741550,36450,36450,36450,36450,0
20230808,161000,35789741550,36450,36450,36450,36450,0
20230808,160900,35789741550,36450,36450,36450,36450,0
20230808,160800,35789741550,36450,36450,36450,36450,0
20230808,160700,35789741550,36450,36450,36450,36450,0
20230808,160600,35789741550,36450,36450,36450,36450,0
20230808,160500,35789741550,36450,36450,36450,36450,0
20230808,160400,35789741550,36450,36450,36450,36450,0
20230808,160300,35789741550,36450,36450,36450,36450,0
20230808,160200,35789741550,36450,36450,36450,36450,0
20230808,160100,35789741550,36450,36450,36450,36450,0
20230808,160000,35789741550,36450,36450,36450,36450,0
20230808,155900,35789741550,36450,36450,36450,36450,0
20230808,155800,35789741550,36450,36450,36450,36450,0
20230808,155700,35789741550,36450,36450,36450,36450,0
20230808,155600,35789741550,36450,36450,36450,36450,0
20230808,155500,35789741550,36450,36450,36450,36450,0
20230808,155400,35789741550,36450,36450,36450,36450,0
20230808,155300,35789741550,36450,36450,36450,36450,0
20230808,155200,35789741550,36450,36450,36450,36450,0
20230808,155100,35789741550,36450,36450,36450,36450,0
20230808,155000,35789741550,36450,36450,36450,36450,0
20230808,154900,35789741550,36450,36450,36450,36450,0
20230808,154800,35789741550,36450,36450,36450,36450,0
20230808,154700,35789741550,36450,36450,36450,36450,0
20230808,154600,35789741550,36450,36450,36450,36450,0
20230808,154500,35789741550,36450,36450,36450,36450,0
20230808,154400,35789741550,36450,36450,36450,36450,0
20230808,154300,35789741550,36450,36450,36450,36450,0
20230808,154200,35789741550,36450,36450,36450,36450,24709
20230808,154100,35789741550,36450,36450,36450,36450,0
20230808,154000,35789741550,36450,36450,36450,36450,0
20230808,153900,35789741550,36450,36450,36450,36450,0
20230808,153800,35789741550,36450,36450,36450,36450,0
20230808,153700,35789741550,36450,36450,36450,36450,0
20230808,153600,35789741550,36450,36450,36450,36450,0
20230808,153500,35789741550,36450,36450,36450,36450,0
20230808,153400,35789741550,36450,36450,36450,36450,0
20230808,153300,35789741550,36450,36450,36450,36450,0
20230808,153200,35789741550,36450,36450,36450,36450,0
20230808,153100,35789741550,36450,36450,36450,36450,0
20230808,153000,35789741550,36450,36450,36450,36450,24709
20230808,152900,34889098500,36650,36650,36650,36650,0
20230808,152800,34889098500,36650,36650,36650,36650,0
20230808,152700,34889098500,36650,36650,36650,36650,0
20230808,152600,34889098500,36650,36650,36650,36650,0
20230808,152500,34889098500,36650,36650,36650,36650,0
20230808,152400,34889098500,36650,36650,36650,36650,0
20230808,152300,34889098500,36650,36650,36650,36650,0
20230808,152200,34889098500,36650,36650,36650,36650,0
20230808,152100,34889098500,36650,36650,36650,36650,0
20230808,152000,34889098500,36650,36650,36650,36650,0
20230808,151900,34889098500,36650,36600,36650,36550,6576
20230808,151800,34648362100,36600,36500,36650,36500,7879
20230808,151700,34360058400,36550,36500,36550,36500,1176
20230808,151600,34317121500,36550,36500,36550,36500,1177
20230808,151500,34274108000,36550,36500,36600,36450,4902
20230808,151400,34095025350,36500,36500,36550,36400,7278
20230808,151300,33829768900,36550,36550,36550,36500,851
20230808,151200,33798679200,36550,36450,36600,36450,5076
20230808,151100,33613431250,36500,36500,36550,36450,1357
20230808,151000,33563905650,36550,36500,36600,36500,8246
20230808,150900,33262799100,36500,36550,36550,36450,6610
20230808,150800,33021552350,36550,36500,36550,36500,1211
20230808,150700,32977324050,36550,36450,36550,36450,2331
20230808,150600,32892226500,36500,36450,36500,36450,1243
20230808,150500,32846887950,36450,36500,36500,36450,1287
20230808,150400,32799953250,36500,36500,36500,36450,1532
20230808,150300,32744068100,36450,36500,36550,36450,3009
20230808,150200,32634275000,36550,36550,36600,36500,1358
20230808,150100,32584644200,36550,36550,36600,36550,1549
20230808,150000,32527975050,36550,36650,36650,36500,18112
20230808,145900,31866251100,36650,36550,36650,36550,948
20230808,145800,31831549100,36550,36550,36600,36550,1108
20230808,145700,31791023000,36550,36600,36650,36550,2315
20230808,145600,31706337400,36600,36650,36700,36600,1941
20230808,145500,31635176300,36650,36650,36700,36650,1614
20230808,145400,31575957100,36700,36650,36700,36650,962
20230808,145300,31540682800,36650,36650,36700,36650,771
20230808,145200,31512411750,36700,36600,36700,36600,1290
20230808,145100,31465124250,36650,36600,36650,36600,1207
20230808,145000,31420893200,36650,36600,36650,36600,1325
20230808,144900,31372341700,36650,36550,36650,36550,640
20230808,144800,31348919550,36550,36550,36600,36550,385
20230808,144700,31334839300,36550,36600,36650,36550,2004
20230808,144600,31261483650,36600,36600,36650,36600,557
20230808,144500,31241097400,36600,36500,36600,36500,3905
20230808,144400,31098384650,36500,36450,36500,36450,2111
20230808,144300,31021392350,36500,36450,36500,36450,576
20230808,144200,31000387550,36450,36400,36500,36400,832
20230808,144100,30970065550,36400,36400,36450,36300,11604
20230808,144000,30548471800,36400,36450,36500,36400,1788
20230808,143900,30483323150,36450,36400,36450,36400,2688
20230808,143800,30385411850,36400,36400,36450,36400,731
20230808,143700,30358802800,36400,36400,36450,36400,1974
20230808,143600,30286946000,36400,36450,36500,36400,1574
20230808,143500,30229565750,36450,36450,36500,36450,304
20230808,143400,30218483200,36450,36450,36500,36450,345
20230808,143300,30205907050,36450,36450,36500,36450,581
20230808,143200,30184725050,36450,36450,36500,36450,289
20230808,143100,30174188950,36500,36500,36550,36500,889
20230808,143000,30141740250,36500,36500,36550,36500,415
20230808,142900,30126586800,36500,36500,36550,36500,82
20230808,142800,30123593250,36500,36600,36600,36500,1624
20230808,142700,30064230800,36600,36600,36650,36600,466
20230808,142600,30047175150,36600,36600,36700,36600,7095
20230808,142500,29787000150,36600,36650,36650,36550,7853
20230808,142400,29499585950,36650,36600,36650,36550,1806
20230808,142300,29433481250,36600,36550,36600,36550,308
20230808,142200,29422213100,36550,36500,36600,36500,868
20230808,142100,29390496550,36500,36550,36550,36400,1698
20230808,142000,29328497550,36550,36400,36550,36400,882
20230808,141900,29296325750,36400,36400,36450,36400,444
20230808,141800,29280149500,36400,36400,36450,36400,392
20230808,141700,29265878650,36400,36500,36500,36400,2940
20230808,141600,29158854700,36500,36450,36500,36450,1667
20230808,141500,29098017150,36450,36400,36500,36400,522
20230808,141400,29078992650,36400,36450,36450,36400,590
20230808,141300,29057507050,36450,36350,36450,36350,1141
20230808,141200,29015973900,36350,36400,36450,36350,3043
20230808,141100,28905305150,36350,36350,36400,36350,1071
20230808,141000,28866373650,36400,36350,36400,36350,388
20230808,140900,28852262900,36400,36400,36450,36400,2469
20230808,140800,28762375600,36400,36400,36450,36400,3188
20230808,140700,28646254400,36450,36450,36500,36400,317
20230808,140600,28634704650,36400,36500,36500,36400,1572
20230808,140500,28577402500,36450,36500,36500,36450,476
20230808,140400,28560040350,36500,36450,36500,36450,313
20230808,140300,28548625750,36500,36400,36550,36400,2117
20230808,140200,28471380650,36400,36450,36500,36400,684
20230808,140100,28446451250,36450,36400,36500,36400,1980
20230808,140000,28374302950,36400,36400,36450,36400,292
20230808,135900,28363672050,36450,36450,36450,36400,894
20230808,135800,28331120050,36400,36400,36450,36400,814
20230808,135700,28301489700,36400,36400,36450,36400,445
20230808,135600,28285288950,36400,36450,36500,36400,426
20230808,135500,28269764200,36450,36450,36500,36450,765
20230808,135400,28241879750,36450,36500,36500,36450,921
20230808,135300,28208276150,36450,36450,36500,36450,421
20230808,135200,28192930050,36450,36450,36500,36450,1691
20230808,135100,28131275850,36450,36500,36500,36450,1396
20230808,135000,28080374700,36450,36450,36500,36450,446
20230808,134900,28064100800,36450,36450,36500,36450,1916
20230808,134800,27994179250,36450,36450,36500,36450,198
20230808,134700,27986961800,36500,36450,36500,36450,968
20230808,134600,27951636700,36500,36500,36500,36450,436
20230808,134500,27935739450,36500,36500,36500,36450,3233
20230808,134400,27817743100,36500,36350,36500,36350,3536
20230808,134300,27688842950,36400,36350,36400,36350,2740
20230808,134200,27589127100,36350,36400,36400,36350,1144
20230808,134100,27547542400,36350,36350,36400,36350,2187
20230808,134000,27468044900,36350,36350,36400,36350,921
20230808,133900,27434564250,36350,36400,36400,36300,2493
20230808,133800,27343917600,36400,36300,36400,36300,5991
20230808,133700,27126113200,36300,36300,36350,36300,1818
20230808,133600,27060119450,36300,36300,36350,36300,2716
20230808,133500,26961521150,36300,36300,36350,36300,483
20230808,133400,26943982250,36350,36350,36400,36300,879
20230808,133300,26912035500,36350,36350,36350,36350,3040
20230808,133200,26801531500,36350,36300,36400,36250,7298
20230808,133100,26536749800,36300,36300,36350,36300,2138
20230808,133000,26459136400,36300,36350,36400,36300,9335
20230808,132900,26119901400,36400,36400,36400,36350,1752
20230808,132800,26056153050,36400,36400,36450,36400,6378
20230808,132700,25823938600,36400,36450,36450,36400,2315
20230808,132600,25739601600,36450,36500,36500,36450,2795
20230808,132500,25637723100,36450,36550,36550,36450,2287
20230808,132400,25554282750,36500,36550,36550,36500,1142
20230808,132300,25512574500,36500,36500,36550,36500,452
20230808,132200,25496072500,36500,36550,36550,36500,512
20230808,132100,25477380100,36550,36550,36550,36500,519
20230808,132000,25458422500,36550,36550,36550,36500,133
20230808,131900,25453562500,36550,36500,36550,36500,242
20230808,131800,25444728550,36500,36500,36500,36500,194
20230808,131700,25437647550,36550,36550,36550,36500,428
20230808,131600,25422022050,36550,36500,36550,36500,267
20230808,131500,25412265650,36500,36500,36500,36450,1198
20230808,131400,25368547750,36500,36500,36550,36500,1134
20230808,131300,25327152200,36550,36550,36550,36500,924
20230808,131200,25293408450,36550,36550,36550,36500,641
20230808,131100,25269982450,36500,36500,36550,36500,77
20230808,131000,25267171400,36500,36500,36550,36500,252
20230808,130900,25257972000,36500,36500,36550,36500,2612
20230808,130800,25162607850,36500,36550,36550,36500,263
20230808,130700,25153005600,36550,36550,36550,36500,904
20230808,130600,25119998550,36550,36550,36550,36500,356
20230808,130500,25106987750,36550,36550,36550,36500,98
20230808,130400,25103407850,36550,36550,36600,36500,400
20230808,130300,25088787800,36550,36500,36550,36450,1540
20230808,130200,25032536900,36450,36450,36500,36400,3218
20230808,130100,24915289950,36400,36450,36500,36400,3650
20230808,130000,24782250150,36500,36450,36500,36400,5367
20230808,125900,24586592950,36450,36500,36500,36450,464
20230808,125800,24569677200,36450,36500,36500,36450,392
20230808,125700,24555387100,36500,36500,36550,36500,1194
20230808,125600,24511806050,36500,36500,36550,36500,722
20230808,125500,24485453000,36500,36500,36550,36500,597
20230808,125400,24463656850,36550,36550,36550,36500,2154
20230808,125300,24384985600,36550,36600,36600,36550,1075
20230808,125200,24345681450,36600,36600,36600,36550,509
20230808,125100,24327060850,36600,36550,36600,36550,317
20230808,125000,24315471650,36550,36550,36600,36550,448
20230808,124900,24299096700,36600,36550,36600,36500,605
20230808,124800,24276986850,36550,36550,36600,36500,1174
20230808,124700,24234076900,36550,36600,36600,36550,1766
20230808,124600,24169527400,36600,36550,36600,36550,296
20230808,124500,24158699450,36550,36550,36600,36500,1145
20230808,124400,24116845000,36500,36500,36550,36500,1029
20230808,124300,24079272000,36500,36500,36500,36400,9762
20230808,124200,23723246150,36500,36500,36550,36450,1247
20230808,124100,23677751100,36500,36550,36550,36450,3405
20230808,124000,23553619650,36500,36500,36550,36450,1083
20230808,123900,23514092450,36500,36600,36600,36500,2823
20230808,123800,23410928800,36600,36550,36650,36500,2647
20230808,123700,23314138600,36550,36550,36600,36500,5317
20230808,123600,23119927850,36550,36550,36600,36550,150
20230808,123500,23114444900,36550,36550,36600,36500,2890
20230808,123400,23008791050,36550,36550,36550,36550,139
20230808,123300,23003710600,36550,36600,36650,36550,2036
20230808,123200,22929240100,36600,36550,36600,36550,2118
20230808,123100,22851771600,36600,36550,36600,36550,1328
20230808,123000,22803204000,36600,36450,36600,36450,1030
20230808,122900,22765569750,36500,36650,36650,36500,32723
20230808,122800,21570103500,36600,36600,36650,36600,2974
20230808,122700,21461248950,36600,36650,36650,36600,1605
20230808,122600,21402502350,36650,36600,36650,36600,611
20230808,122500,21380134450,36600,36700,36700,36600,6423
20230808,122400,21144750950,36700,36650,36700,36650,361
20230808,122300,21131511700,36650,36700,36700,36650,551
20230808,122200,21111315750,36650,36650,36700,36650,202
20230808,122100,21103911650,36700,36700,36700,36650,827
20230808,122000,21073568100,36650,36700,36700,36650,813
20230808,121900,21043768150,36700,36750,36750,36650,3446
20230808,121800,20917301450,36750,36700,36750,36700,81
20230808,121700,20914325600,36750,36750,36800,36700,616
20230808,121600,20891687750,36750,36750,36800,36700,1468
20230808,121500,20837742300,36750,36750,36750,36700,281
20230808,121400,20827419500,36700,36700,36750,36700,3030
20230808,121300,20716141550,36700,36750,36750,36700,319
20230808,121200,20704431650,36750,36750,36750,36700,361
20230808,121100,20691167550,36750,36700,36750,36700,614
20230808,121000,20668633300,36750,36750,36750,36700,283
20230808,120900,20658247100,36750,36750,36750,36700,275
20230808,120800,20648153850,36700,36700,36750,36700,528
20230808,120700,20628774750,36700,36650,36750,36650,1267
20230808,120600,20582274400,36650,36700,36700,36650,263
20230808,120500,20572623400,36700,36650,36700,36650,777
20230808,120400,20544141300,36700,36650,36700,36650,429
20230808,120300,20528401200,36650,36650,36700,36650,399
20230808,120200,20513773250,36700,36650,36700,36650,530
20230808,120100,20494346100,36650,36650,36650,36650,1517
20230808,120000,20438748050,36650,36650,36700,36650,251
20230808,115900,20429548150,36650,36700,36700,36650,1036
20230808,115800,20391576850,36650,36700,36700,36650,666
20230808,115700,20367154300,36650,36700,36700,36650,756
20230808,115600,20339440700,36700,36650,36700,36650,452
20230808,115500,20322865650,36650,36700,36700,36650,1381
20230808,115400,20272215850,36700,36700,36750,36650,3528
20230808,115300,20142795400,36700,36750,36750,36700,1093
20230808,115200,20102640800,36750,36700,36750,36700,1583
20230808,115100,20044515950,36700,36750,36750,36700,679
20230808,115000,20019579200,36750,36700,36800,36700,1138
20230808,114900,19977770050,36750,36750,36750,36700,2326
20230808,114800,19892342700,36700,36700,36750,36700,709
20230808,114700,19866315750,36700,36750,36750,36700,1295
20230808,114600,19818743400,36750,36750,36800,36750,483
20230808,114500,19800993100,36800,36800,36800,36750,263
20230808,114400,19791327100,36800,36800,36800,36750,224
20230808,114300,19783093500,36750,36750,36800,36750,650
20230808,114200,19759205850,36750,36800,36850,36750,1555
20230808,114100,19701997250,36800,36900,36900,36800,2814
20230808,114000,19598369650,36900,36900,36900,36850,301
20230808,113900,19587276750,36850,36850,36900,36850,374
20230808,113800,19573494150,36850,36850,36900,36800,1119
20230808,113700,19532268750,36850,36800,36850,36800,1071
20230808,113600,19492854650,36800,36800,36850,36750,1107
20230808,113500,19452121700,36800,36800,36800,36750,868
20230808,113400,19420204650,36800,36800,36850,36750,2260
20230808,113300,19337032400,36750,36750,36800,36750,813
20230808,113200,19307153850,36750,36750,36800,36750,398
20230808,113100,19292525850,36750,36800,36800,36750,822
20230808,113000,19262302300,36850,36850,36850,36800,1199
20230808,112900,19218178050,36850,36800,36850,36800,372
20230808,112800,19204488050,36850,36800,36850,36800,1048
20230808,112700,19165895150,36800,36800,36850,36800,983
20230808,112600,19129694100,36800,36800,36850,36800,331
20230808,112500,19117511200,36800,36850,36900,36800,719
20230808,112400,19091031300,36800,36900,36900,36800,511
20230808,112300,19072206400,36850,36800,36850,36800,1196
20230808,112200,19028147900,36850,36800,36850,36750,3497
20230808,112100,18899479100,36800,36850,36850,36800,522
20230808,112000,18880265850,36850,36850,36900,36800,1144
20230808,111900,18838104100,36900,36850,36900,36850,588
20230808,111800,18816433600,36900,36800,36900,36800,1177
20230808,111700,18773061700,36800,36800,36850,36750,1728
20230808,111600,18709486600,36800,36800,36800,36750,957
20230808,111500,18674313200,36750,36700,36750,36700,854
20230808,111400,18642943250,36750,36750,36750,36700,2679
20230808,111300,18544584250,36700,36750,36750,36700,1143
20230808,111200,18502583500,36750,36700,36750,36700,3707
20230808,111100,18366445000,36700,36750,36750,36700,2691
20230808,111000,18267681600,36750,36750,36750,36700,1198
20230808,110900,18223661150,36750,36750,36800,36750,1099
20230808,110800,18183271300,36750,36750,36800,36750,250
20230808,110700,18174082350,36750,36700,36750,36650,2071
20230808,110600,18098021000,36700,36700,36750,36650,2848
20230808,110500,17993592400,36700,36750,36750,36700,1144
20230808,110400,17951604150,36700,36700,36800,36650,5316
20230808,110300,17756480750,36700,36650,36700,36600,6635
20230808,110200,17513306750,36650,36700,36700,36650,1287
20230808,110100,17466135500,36700,36700,36750,36650,3220
20230808,110000,17348030900,36700,36700,36750,36700,3957
20230808,105900,17202762400,36750,36700,36750,36700,1634
20230808,105800,17142762100,36700,36750,36800,36700,11801
20230808,105700,16709235050,36750,36800,36850,36750,1332
20230808,105600,16660221400,36800,36800,36850,36800,1071
20230808,105500,16620777500,36800,36800,36850,36800,1349
20230808,105400,16571130700,36800,36800,36850,36800,1839
20230808,105300,16503450400,36800,36850,36850,36800,639
20230808,105200,16479927950,36850,36850,36900,36800,613
20230808,105100,16457346050,36850,36850,36900,36800,4398
20230808,105000,16295318000,36800,36850,36850,36800,1340
20230808,104900,16245997400,36850,36800,36850,36800,923
20230808,104800,16212023150,36850,36850,36900,36800,682
20230808,104700,16186893050,36850,36850,36900,36850,1234
20230808,104600,16141419550,36850,36750,36900,36750,3013
20230808,104500,16030430550,36800,36850,36850,36750,6508
20230808,104400,15790934650,36800,36800,36850,36800,1141
20230808,104300,15748942650,36800,36850,36850,36800,1441
20230808,104200,15695865300,36850,36850,36850,36800,1067
20230808,104100,15656556500,36850,36850,36900,36850,832
20230808,104000,15625894050,36900,36850,36900,36850,893
20230808,103900,15592979650,36850,36850,36900,36800,2993
20230808,103800,15482690100,36900,36900,36900,36850,711
20230808,103700,15456478400,36900,36850,36900,36800,1765
20230808,103600,15391440000,36850,36850,36850,36800,1084
20230808,103500,15351543450,36850,36900,36950,36800,1092
20230808,103400,15311280700,36900,36950,37000,36900,439
20230808,103300,15295055700,36900,36950,37050,36850,3881
20230808,103200,15151723450,36950,36850,37000,36850,5758
20230808,103100,14938996700,36850,36850,36900,36800,1470
20230808,103000,14884814750,36850,36850,36900,36800,4476
20230808,102900,14719983250,36800,36850,36850,36800,1872
20230808,102800,14651030050,36850,36800,36850,36800,1927
20230808,102700,14580111850,36850,36800,36850,36750,5333
20230808,102600,14383859000,36800,36900,36900,36800,1538
20230808,102500,14327179100,36900,36900,36900,36850,1755
20230808,102400,14262437500,36900,36800,36900,36800,3251
20230808,102300,14142697200,36800,36850,36850,36750,10630
20230808,102200,13751488450,36850,36900,36900,36850,5317
20230808,102100,13555556550,36850,36900,36950,36850,1118
20230808,102000,13514302800,36950,36950,37000,36900,1744
20230808,101900,13449871050,36900,36900,36950,36850,5544
20230808,101800,13245239200,36850,36950,36950,36850,5140
20230808,101700,13055594900,36950,36950,36950,36900,1009
20230808,101600,13018348750,36950,36950,37000,36900,410
20230808,101500,13003207900,36950,36950,37000,36900,2339
20230808,101400,12916797350,36950,37000,37100,36900,8966
20230808,101300,12585517650,36950,37050,37050,36950,3391
20230808,101200,12460161400,37000,37050,37100,37000,3643
20230808,101100,12325263150,37050,37100,37100,37050,1409
20230808,101000,12273019250,37100,37100,37150,37100,1374
20230808,100900,12222043650,37100,37100,37150,37100,355
20230808,100800,12208873100,37100,37100,37150,37050,1635
20230808,100700,12148233300,37100,37100,37150,37050,2274
20230808,100600,12063925750,37100,37100,37150,37050,1292
20230808,100500,12015989750,37100,37150,37150,37100,2656
20230808,100400,11917410750,37150,37100,37200,37050,2078
20230808,100300,11840246400,37050,37000,37100,36950,7083
20230808,100200,11578187850,37000,37050,37050,37000,4584
20230808,100100,11408569500,37050,37100,37100,37000,5454
20230808,100000,11206393400,37150,37100,37150,37100,575
20230808,095900,11185044850,37100,37150,37150,37100,550
20230808,095800,11164639800,37150,37100,37150,37100,433
20230808,095700,11148571900,37150,37100,37150,37100,310
20230808,095600,11137066200,37100,37050,37100,37000,7029
20230808,095500,10876623700,37050,37300,37300,37000,10465
20230808,095400,10488080650,37300,37200,37300,37200,576
20230808,095300,10466614150,37250,37250,37250,37200,1392
20230808,095200,10414767250,37250,37150,37250,37150,1305
20230808,095100,10366222700,37150,37100,37150,37100,1645
20230808,095000,10305133400,37150,37150,37150,37100,1331
20230808,094900,10255695150,37200,37150,37200,37150,1978
20230808,094800,10182208850,37150,37250,37300,37150,6253
20230808,094700,9949501400,37250,37300,37300,37250,220
20230808,094600,9941303800,37300,37300,37300,37250,782
20230808,094500,9912163450,37300,37350,37350,37250,1194
20230808,094400,9867630300,37350,37300,37350,37250,7027
20230808,094300,9605553600,37300,37200,37350,37200,12223
20230808,094200,9150015300,37200,37250,37250,37200,2576
20230808,094100,9054135550,37250,37250,37300,37200,2400
20230808,094000,8964750950,37250,37300,37350,37250,2466
20230808,093900,8872843450,37350,37400,37400,37350,1430
20230808,093800,8819429600,37400,37400,37450,37400,1051
20230808,093700,8780116550,37400,37400,37450,37400,1759
20230808,093600,8714301450,37400,37300,37400,37300,7921
20230808,093500,8418420050,37300,37300,37350,37300,1558
20230808,093400,8360301100,37300,37450,37500,37300,2668
20230808,093300,8260505800,37450,37400,37450,37400,1922
20230808,093200,8188556350,37400,37400,37400,37350,1124
20230808,093100,8146519300,37400,37350,37400,37350,2927
20230808,093000,8037065850,37350,37300,37350,37250,3222
20230808,092900,7916841200,37300,37350,37350,37200,1410
20230808,092800,7864255800,37350,37250,37350,37200,2600
20230808,092700,7767362550,37300,37150,37300,37150,5282
20230808,092600,7570858450,37150,37150,37150,37100,1072
20230808,092500,7531079900,37150,37300,37300,37150,2710
20230808,092400,7430258550,37250,37250,37250,37200,2359
20230808,092300,7342401200,37250,37150,37250,37100,6354
20230808,092200,7106298500,37100,36950,37100,36950,3325
20230808,092100,6983208750,36950,36800,36950,36800,12209
20230808,092000,6533308950,36800,36850,36900,36750,11278
20230808,091900,6118248900,36850,37000,37000,36850,12487
20230808,091800,5657452200,37000,37100,37100,36950,9137
20230808,091700,5319277300,37100,37150,37150,37050,4603
20230808,091600,5148502750,37150,37000,37150,36950,5786
20230808,091500,4934074150,36950,37400,37400,36900,30003
20230808,091400,3819366950,37350,37400,37450,37300,9675
20230808,091300,3457823750,37450,37500,37550,37450,5623
20230808,091200,3247192450,37500,37500,37550,37450,3374
20230808,091100,3120666050,37500,37500,37500,37450,5323
20230808,091000,2921099000,37500,37450,37500,37450,1831
20230808,090900,2852522050,37500,37550,37600,37450,8879
20230808,090800,2519513350,37600,37800,37850,37550,9575
20230808,090700,2158211450,37850,37900,37900,37800,10038
20230808,090600,1778110400,37900,38000,38000,37850,6723
20230808,090500,1523182350,38000,38000,38050,37950,4688
20230808,090400,1345036350,38050,38150,38150,38000,2956
20230808,090300,1232479700,38200,38150,38200,38150,1164
20230808,090200,1188049750,38100,38000,38150,37950,5303
20230808,090100,986331750,38000,38000,38200,37950,8514
20230808,090000,662411050,37950,38150,38250,37950,17136