KissMeData/005290/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184200,71882927900,40850,40850,40850,40850,36660
20230801,184100,71882927900,40850,40850,40850,40850,0
20230801,184000,71882927900,40850,40850,40850,40850,0
20230801,183900,71882927900,40850,40850,40850,40850,0
20230801,183800,71882927900,40850,40850,40850,40850,0
20230801,183700,71882927900,40850,40850,40850,40850,0
20230801,183600,71882927900,40850,40850,40850,40850,0
20230801,183500,71882927900,40850,40850,40850,40850,0
20230801,183400,71882927900,40850,40850,40850,40850,0
20230801,183300,71882927900,40850,40850,40850,40850,0
20230801,183200,71882927900,40850,40850,40850,40850,0
20230801,183100,71882927900,40850,40850,40850,40850,0
20230801,183000,71882927900,40850,40850,40850,40850,0
20230801,182900,71882927900,40850,40850,40850,40850,0
20230801,182800,71882927900,40850,40850,40850,40850,0
20230801,182700,71882927900,40850,40850,40850,40850,0
20230801,182600,71882927900,40850,40850,40850,40850,0
20230801,182500,71882927900,40850,40850,40850,40850,0
20230801,182400,71882927900,40850,40850,40850,40850,0
20230801,182300,71882927900,40850,40850,40850,40850,0
20230801,182200,71882927900,40850,40850,40850,40850,0
20230801,182100,71882927900,40850,40850,40850,40850,0
20230801,182000,71882927900,40850,40850,40850,40850,0
20230801,181900,71882927900,40850,40850,40850,40850,0
20230801,181800,71882927900,40850,40850,40850,40850,0
20230801,181700,71882927900,40850,40850,40850,40850,0
20230801,181600,71882927900,40850,40850,40850,40850,0
20230801,181500,71882927900,40850,40850,40850,40850,0
20230801,181400,71882927900,40850,40850,40850,40850,0
20230801,181300,71882927900,40850,40850,40850,40850,0
20230801,181200,71882927900,40850,40850,40850,40850,36660
20230801,181100,71882927900,40850,40850,40850,40850,0
20230801,181000,71882927900,40850,40850,40850,40850,0
20230801,180900,71882927900,40850,40850,40850,40850,0
20230801,180800,71882927900,40850,40850,40850,40850,0
20230801,180700,71882927900,40850,40850,40850,40850,0
20230801,180600,71882927900,40850,40850,40850,40850,0
20230801,180500,71882927900,40850,40850,40850,40850,0
20230801,180400,71882927900,40850,40850,40850,40850,0
20230801,180300,71882927900,40850,40850,40850,40850,0
20230801,180200,71882927900,40850,40850,40850,40850,0
20230801,180100,71882927900,40850,40850,40850,40850,0
20230801,180000,71882927900,40850,40850,40850,40850,0
20230801,175900,71882927900,40850,40850,40850,40850,0
20230801,175800,71882927900,40850,40850,40850,40850,0
20230801,175700,71882927900,40850,40850,40850,40850,0
20230801,175600,71882927900,40850,40850,40850,40850,0
20230801,175500,71882927900,40850,40850,40850,40850,0
20230801,175400,71882927900,40850,40850,40850,40850,0
20230801,175300,71882927900,40850,40850,40850,40850,0
20230801,175200,71882927900,40850,40850,40850,40850,0
20230801,175100,71882927900,40850,40850,40850,40850,0
20230801,175000,71882927900,40850,40850,40850,40850,0
20230801,174900,71882927900,40850,40850,40850,40850,0
20230801,174800,71882927900,40850,40850,40850,40850,0
20230801,174700,71882927900,40850,40850,40850,40850,0
20230801,174600,71882927900,40850,40850,40850,40850,0
20230801,174500,71882927900,40850,40850,40850,40850,0
20230801,174400,71882927900,40850,40850,40850,40850,0
20230801,174300,71882927900,40850,40850,40850,40850,0
20230801,174200,71882927900,40850,40850,40850,40850,36660
20230801,174100,71882927900,40850,40850,40850,40850,0
20230801,174000,71882927900,40850,40850,40850,40850,0
20230801,173900,71882927900,40850,40850,40850,40850,0
20230801,173800,71882927900,40850,40850,40850,40850,0
20230801,173700,71882927900,40850,40850,40850,40850,0
20230801,173600,71882927900,40850,40850,40850,40850,0
20230801,173500,71882927900,40850,40850,40850,40850,0
20230801,173400,71882927900,40850,40850,40850,40850,0
20230801,173300,71882927900,40850,40850,40850,40850,0
20230801,173200,71882927900,40850,40850,40850,40850,0
20230801,173100,71882927900,40850,40850,40850,40850,0
20230801,173000,71882927900,40850,40850,40850,40850,0
20230801,172900,71882927900,40850,40850,40850,40850,0
20230801,172800,71882927900,40850,40850,40850,40850,0
20230801,172700,71882927900,40850,40850,40850,40850,0
20230801,172600,71882927900,40850,40850,40850,40850,0
20230801,172500,71882927900,40850,40850,40850,40850,0
20230801,172400,71882927900,40850,40850,40850,40850,0
20230801,172300,71882927900,40850,40850,40850,40850,0
20230801,172200,71882927900,40850,40850,40850,40850,0
20230801,172100,71882927900,40850,40850,40850,40850,0
20230801,172000,71882927900,40850,40850,40850,40850,0
20230801,171900,71882927900,40850,40850,40850,40850,0
20230801,171800,71882927900,40850,40850,40850,40850,0
20230801,171700,71882927900,40850,40850,40850,40850,0
20230801,171600,71882927900,40850,40850,40850,40850,0
20230801,171500,71882927900,40850,40850,40850,40850,0
20230801,171400,71882927900,40850,40850,40850,40850,0
20230801,171300,71882927900,40850,40850,40850,40850,0
20230801,171200,71882927900,40850,40850,40850,40850,36660
20230801,171100,71882927900,40850,40850,40850,40850,0
20230801,171000,71882927900,40850,40850,40850,40850,0
20230801,170900,71882927900,40850,40850,40850,40850,0
20230801,170800,71882927900,40850,40850,40850,40850,0
20230801,170700,71882927900,40850,40850,40850,40850,0
20230801,170600,71882927900,40850,40850,40850,40850,0
20230801,170500,71882927900,40850,40850,40850,40850,0
20230801,170400,71882927900,40850,40850,40850,40850,0
20230801,170300,71882927900,40850,40850,40850,40850,0
20230801,170200,71882927900,40850,40850,40850,40850,0
20230801,170100,71882927900,40850,40850,40850,40850,0
20230801,170000,71882927900,40850,40850,40850,40850,0
20230801,165900,71882927900,40850,40850,40850,40850,0
20230801,165800,71882927900,40850,40850,40850,40850,0
20230801,165700,71882927900,40850,40850,40850,40850,0
20230801,165600,71882927900,40850,40850,40850,40850,0
20230801,165500,71882927900,40850,40850,40850,40850,0
20230801,165400,71882927900,40850,40850,40850,40850,0
20230801,165300,71882927900,40850,40850,40850,40850,0
20230801,165200,71882927900,40850,40850,40850,40850,0
20230801,165100,71882927900,40850,40850,40850,40850,0
20230801,165000,71882927900,40850,40850,40850,40850,0
20230801,164900,71882927900,40850,40850,40850,40850,0
20230801,164800,71882927900,40850,40850,40850,40850,0
20230801,164700,71882927900,40850,40850,40850,40850,0
20230801,164600,71882927900,40850,40850,40850,40850,0
20230801,164500,71882927900,40850,40850,40850,40850,0
20230801,164400,71882927900,40850,40850,40850,40850,0
20230801,164300,71882927900,40850,40850,40850,40850,0
20230801,164200,71882927900,40850,40850,40850,40850,36660
20230801,164100,71882927900,40850,40850,40850,40850,0
20230801,164000,71882927900,40850,40850,40850,40850,0
20230801,163900,71882927900,40850,40850,40850,40850,0
20230801,163800,71882927900,40850,40850,40850,40850,0
20230801,163700,71882927900,40850,40850,40850,40850,0
20230801,163600,71882927900,40850,40850,40850,40850,0
20230801,163500,71882927900,40850,40850,40850,40850,0
20230801,163400,71882927900,40850,40850,40850,40850,0
20230801,163300,71882927900,40850,40850,40850,40850,0
20230801,163200,71882927900,40850,40850,40850,40850,0
20230801,163100,71882927900,40850,40850,40850,40850,0
20230801,163000,71882927900,40850,40850,40850,40850,0
20230801,162900,71882927900,40850,40850,40850,40850,0
20230801,162800,71882927900,40850,40850,40850,40850,0
20230801,162700,71882927900,40850,40850,40850,40850,0
20230801,162600,71882927900,40850,40850,40850,40850,0
20230801,162500,71882927900,40850,40850,40850,40850,0
20230801,162400,71882927900,40850,40850,40850,40850,0
20230801,162300,71882927900,40850,40850,40850,40850,0
20230801,162200,71882927900,40850,40850,40850,40850,0
20230801,162100,71882927900,40850,40850,40850,40850,0
20230801,162000,71882927900,40850,40850,40850,40850,0
20230801,161900,71882927900,40850,40850,40850,40850,0
20230801,161800,71882927900,40850,40850,40850,40850,0
20230801,161700,71882927900,40850,40850,40850,40850,0
20230801,161600,71882927900,40850,40850,40850,40850,0
20230801,161500,71882927900,40850,40850,40850,40850,0
20230801,161400,71882927900,40850,40850,40850,40850,0
20230801,161300,71882927900,40850,40850,40850,40850,0
20230801,161200,71882927900,40850,40850,40850,40850,36660
20230801,161100,71882927900,40850,40850,40850,40850,0
20230801,161000,71882927900,40850,40850,40850,40850,0
20230801,160900,71882927900,40850,40850,40850,40850,0
20230801,160800,71882927900,40850,40850,40850,40850,0
20230801,160700,71882927900,40850,40850,40850,40850,0
20230801,160600,71882927900,40850,40850,40850,40850,0
20230801,160500,71882927900,40850,40850,40850,40850,0
20230801,160400,71882927900,40850,40850,40850,40850,0
20230801,160300,71882927900,40850,40850,40850,40850,0
20230801,160200,71882927900,40850,40850,40850,40850,0
20230801,160100,71882927900,40850,40850,40850,40850,0
20230801,160000,71882927900,40850,40850,40850,40850,0
20230801,155900,71882927900,40850,40850,40850,40850,0
20230801,155800,71882927900,40850,40850,40850,40850,0
20230801,155700,71882927900,40850,40850,40850,40850,0
20230801,155600,71882927900,40850,40850,40850,40850,0
20230801,155500,71882927900,40850,40850,40850,40850,0
20230801,155400,71882927900,40850,40850,40850,40850,0
20230801,155300,71882927900,40850,40850,40850,40850,0
20230801,155200,71882927900,40850,40850,40850,40850,0
20230801,155100,71882927900,40850,40850,40850,40850,0
20230801,155000,71882927900,40850,40850,40850,40850,0
20230801,154900,71882927900,40850,40850,40850,40850,0
20230801,154800,71882927900,40850,40850,40850,40850,0
20230801,154700,71882927900,40850,40850,40850,40850,0
20230801,154600,71882927900,40850,40850,40850,40850,0
20230801,154500,71882927900,40850,40850,40850,40850,0
20230801,154400,71882927900,40850,40850,40850,40850,0
20230801,154300,71882927900,40850,40850,40850,40850,0
20230801,154200,71882927900,40850,40850,40850,40850,36660
20230801,154100,71882927900,40850,40850,40850,40850,0
20230801,154000,71882927900,40850,40850,40850,40850,0
20230801,153900,71882927900,40850,40850,40850,40850,0
20230801,153800,71882927900,40850,40850,40850,40850,0
20230801,153700,71882927900,40850,40850,40850,40850,0
20230801,153600,71882927900,40850,40850,40850,40850,0
20230801,153500,71882927900,40850,40850,40850,40850,0
20230801,153400,71882927900,40850,40850,40850,40850,0
20230801,153300,71882927900,40850,40850,40850,40850,0
20230801,153200,71882927900,40850,40850,40850,40850,0
20230801,153100,71882927900,40850,40850,40850,40850,0
20230801,153000,71882927900,40850,40850,40850,40850,36660
20230801,152900,70385366900,40700,40700,40700,40700,0
20230801,152800,70385366900,40700,40700,40700,40700,0
20230801,152700,70385366900,40700,40700,40700,40700,0
20230801,152600,70385366900,40700,40700,40700,40700,0
20230801,152500,70385366900,40700,40700,40700,40700,0
20230801,152400,70385366900,40700,40700,40700,40700,0
20230801,152300,70385366900,40700,40700,40700,40700,0
20230801,152200,70385366900,40700,40700,40700,40700,0
20230801,152100,70385366900,40700,40700,40700,40700,0
20230801,152000,70385366900,40700,40700,40700,40700,0
20230801,151900,70385366900,40700,40700,40750,40650,10192
20230801,151800,69970721100,40650,40650,40700,40600,3870
20230801,151700,69813382850,40600,40600,40650,40550,8368
20230801,151600,69473742800,40650,40600,40700,40600,8916
20230801,151500,69111209550,40600,40550,40700,40500,15887
20230801,151400,68466094900,40550,40600,40600,40550,3611
20230801,151300,68319613900,40600,40600,40600,40500,3769
20230801,151200,68166790650,40600,40600,40650,40550,2384
20230801,151100,68069985250,40550,40600,40650,40550,758
20230801,151000,68039212500,40600,40550,40650,40550,4281
20230801,150900,67865402150,40600,40550,40600,40500,1982
20230801,150800,67785011650,40500,40550,40550,40500,1968
20230801,150700,67705268650,40500,40450,40550,40450,3734
20230801,150600,67554057950,40450,40450,40500,40450,2045
20230801,150500,67471273950,40450,40500,40550,40450,5577
20230801,150400,67245586250,40500,40500,40550,40500,1449
20230801,150300,67186885450,40500,40450,40550,40450,6785
20230801,150200,66912119750,40500,40450,40500,40450,2715
20230801,150100,66802220100,40500,40450,40500,40400,4983
20230801,150000,66600691400,40400,40500,40500,40400,6555
20230801,145900,66335549500,40450,40500,40500,40450,2260
20230801,145800,66244106000,40450,40500,40500,40450,1484
20230801,145700,66184049850,40450,40500,40500,40450,2524
20230801,145600,66081886400,40500,40450,40500,40450,3835
20230801,145500,65926606950,40450,40550,40550,40450,6751
20230801,145400,65653135900,40600,40500,40600,40500,3680
20230801,145300,65503966200,40500,40500,40550,40500,2394
20230801,145200,65406915400,40500,40450,40550,40450,4010
20230801,145100,65244495550,40450,40450,40550,40450,11758
20230801,145000,64768195150,40450,40500,40500,40450,1337
20230801,144900,64714104200,40500,40500,40500,40450,2502
20230801,144800,64612819850,40450,40500,40500,40450,1928
20230801,144700,64534803100,40500,40500,40500,40450,1512
20230801,144600,64473621350,40500,40500,40550,40450,3849
20230801,144500,64317775750,40500,40500,40500,40450,1709
20230801,144400,64248608500,40500,40500,40550,40450,2401
20230801,144300,64151445650,40500,40500,40500,40450,3094
20230801,144200,64026179300,40450,40550,40550,40450,5251
20230801,144100,63813501350,40550,40550,40550,40500,2353
20230801,144000,63718187650,40500,40600,40600,40500,3188
20230801,143900,63588916300,40600,40600,40600,40550,1008
20230801,143800,63548025200,40600,40650,40650,40550,2643
20230801,143700,63440772450,40600,40650,40650,40600,2792
20230801,143600,63327401500,40600,40650,40700,40600,1529
20230801,143500,63265288500,40650,40650,40700,40650,1363
20230801,143400,63209874850,40650,40700,40700,40650,1725
20230801,143300,63139737750,40700,40700,40700,40650,1245
20230801,143200,63089095800,40700,40650,40700,40650,1546
20230801,143100,63026219900,40700,40650,40700,40600,1221
20230801,143000,62976580450,40650,40650,40700,40600,2120
20230801,142900,62890445850,40650,40600,40700,40600,2259
20230801,142800,62798626450,40650,40600,40650,40600,1323
20230801,142700,62744897800,40650,40600,40650,40600,2573
20230801,142600,62640382100,40650,40600,40650,40600,1342
20230801,142500,62585873200,40600,40650,40700,40600,2873
20230801,142400,62469121000,40650,40650,40650,40600,1005
20230801,142300,62428300200,40650,40650,40700,40600,2134
20230801,142200,62341565600,40650,40750,40750,40650,1568
20230801,142100,62277769250,40750,40650,40750,40650,3737
20230801,142000,62125629750,40700,40600,40700,40550,2633
20230801,141900,62018694450,40600,40650,40650,40550,2229
20230801,141800,61928199550,40650,40600,40650,40550,2906
20230801,141700,61810208700,40600,40550,40600,40550,370
20230801,141600,61795195400,40600,40550,40600,40550,1769
20230801,141500,61723457450,40550,40600,40650,40550,815
20230801,141400,61690377250,40600,40600,40650,40600,1077
20230801,141300,61646644200,40600,40650,40650,40600,896
20230801,141200,61610258250,40650,40700,40700,40600,14056
20230801,141100,61038338450,40700,40750,40750,40700,295
20230801,141000,61026323850,40700,40800,40800,40700,1210
20230801,140900,60977010850,40750,40750,40750,40700,3234
20230801,140800,60845288050,40750,40700,40750,40650,2566
20230801,140700,60740853700,40650,40650,40700,40650,1073
20230801,140600,60697236100,40600,40650,40650,40600,1072
20230801,140500,60653675900,40650,40700,40750,40600,14075
20230801,140400,60082071800,40700,40700,40750,40700,1701
20230801,140300,60012768150,40700,40650,40750,40650,3716
20230801,140200,59861527600,40650,40650,40700,40650,463
20230801,140100,59842701100,40650,40650,40650,40600,2546
20230801,140000,59739208850,40600,40600,40650,40550,702
20230801,135900,59710706400,40600,40600,40650,40550,1233
20230801,135800,59660639250,40600,40650,40650,40600,909
20230801,135700,59623722250,40650,40550,40700,40550,2747
20230801,135600,59512111400,40550,40550,40550,40500,799
20230801,135500,59479721550,40550,40550,40600,40500,3511
20230801,135400,59337391400,40600,40550,40650,40550,502
20230801,135300,59317004000,40600,40650,40650,40550,2176
20230801,135200,59228632250,40700,40600,40700,40550,557
20230801,135100,59206009050,40600,40550,40700,40500,2703
20230801,135000,59096241250,40550,40500,40550,40450,2549
20230801,134900,58993034150,40500,40500,40550,40400,2581
20230801,134800,58888629400,40500,40500,40500,40400,3121
20230801,134700,58762416400,40500,40450,40550,40400,5273
20230801,134600,58549048550,40450,40450,40500,40450,2176
20230801,134500,58461007650,40500,40450,40500,40450,986
20230801,134400,58421116000,40450,40500,40500,40450,2038
20230801,134300,58338661750,40500,40550,40600,40450,20081
20230801,134200,57525436350,40600,40550,40650,40550,4157
20230801,134100,57356762000,40600,40600,40650,40550,3611
20230801,134000,57210183550,40600,40600,40650,40600,1661
20230801,133900,57142695800,40650,40600,40700,40600,1327
20230801,133800,57088777650,40600,40650,40650,40600,1140
20230801,133700,57042473500,40650,40600,40650,40600,713
20230801,133600,57013505400,40650,40700,40700,40600,2099
20230801,133500,56928173700,40650,40700,40700,40650,3721
20230801,133400,56776897950,40750,40650,40750,40600,2789
20230801,133300,56663390850,40650,40600,40750,40600,2066
20230801,133200,56579363000,40600,40600,40650,40600,481
20230801,133100,56559824800,40600,40650,40650,40550,4939
20230801,133000,56359313750,40650,40600,40650,40600,2228
20230801,132900,56268763100,40600,40650,40650,40600,388
20230801,132800,56253000500,40600,40650,40700,40600,943
20230801,132700,56214675900,40650,40600,40650,40550,2472
20230801,132600,56114337350,40600,40650,40750,40550,7520
20230801,132500,55808736000,40650,40700,40700,40650,1546
20230801,132400,55745852900,40700,40750,40800,40650,15573
20230801,132300,55111426700,40800,40800,40800,40750,1151
20230801,132200,55064501000,40800,40850,40850,40750,1699
20230801,132100,54995172350,40850,40750,40900,40750,3029
20230801,132000,54871460900,40750,40850,40850,40750,6421
20230801,131900,54609623650,40850,40950,40950,40850,5866
20230801,131800,54369565100,41000,41050,41050,40950,2668
20230801,131700,54260177300,41050,41050,41050,41000,489
20230801,131600,54240113550,41050,41050,41050,41000,406
20230801,131500,54223460550,41050,41050,41050,41000,332
20230801,131400,54209836000,41050,41050,41050,41000,906
20230801,131300,54172686300,41050,41100,41100,41000,2967
20230801,131200,54050965400,41050,41050,41100,41050,1952
20230801,131100,53970817900,41050,41100,41100,41050,1747
20230801,131000,53899048800,41050,40950,41100,40950,2196
20230801,130900,53808987950,40900,40900,40950,40850,2386
20230801,130800,53711402200,40900,40900,40950,40900,1380
20230801,130700,53654958850,40900,40950,40950,40900,609
20230801,130600,53630040300,40900,41000,41050,40900,5963
20230801,130500,53385500500,41000,41000,41100,40950,5599
20230801,130400,53155658250,41000,40950,41000,40950,3482
20230801,130300,53012898550,41000,40950,41000,40900,1513
20230801,130200,52950944500,40900,40950,40950,40850,4089
20230801,130100,52783629600,40950,40850,40950,40750,4931
20230801,130000,52582108700,40800,40800,40850,40750,2203
20230801,125900,52492247850,40800,40800,40850,40800,315
20230801,125800,52479390950,40800,40800,40850,40800,3990
20230801,125700,52316593450,40800,40800,40850,40750,2554
20230801,125600,52212391650,40850,40850,40850,40800,3903
20230801,125500,52053122000,40850,40750,40850,40750,2448
20230801,125400,51953244500,40800,40850,40850,40750,4233
20230801,125300,51780482700,40800,40850,40850,40800,561
20230801,125200,51757586700,40800,40850,40850,40800,1075
20230801,125100,51713674200,40850,40750,40850,40750,3466
20230801,125000,51572265200,40750,40750,40800,40750,1543
20230801,124900,51509379200,40800,40950,40950,40800,24680
20230801,124800,50500510750,40950,40950,40950,40900,387
20230801,124700,50484666950,40900,40950,40950,40900,1740
20230801,124600,50413453400,40950,40950,41000,40950,537
20230801,124500,50391461350,40950,40900,40950,40900,861
20230801,124400,50356222400,40900,40950,40950,40900,479
20230801,124300,50336624850,40950,40950,40950,40900,2208
20230801,124200,50246260100,40950,40900,40950,40900,4336
20230801,124100,50068829800,40950,41000,41000,40900,2874
20230801,124000,49951131500,41000,40950,41000,40950,1206
20230801,123900,49901742850,40950,41000,41000,40950,305
20230801,123800,49889242350,41000,40950,41000,40950,1399
20230801,123700,49831949350,40950,41100,41100,40950,4985
20230801,123600,49627456500,41100,41150,41150,41050,1285
20230801,123500,49574667550,41100,41100,41150,41100,458
20230801,123400,49555837000,41150,41100,41150,41100,1271
20230801,123300,49503598500,41150,41100,41150,41100,316
20230801,123200,49490597950,41100,41200,41200,41100,2895
20230801,123100,49371477700,41150,41200,41200,41150,566
20230801,123000,49348168250,41150,41200,41200,41150,130
20230801,122900,49342818150,41200,41200,41200,41200,1971
20230801,122800,49261612950,41200,41200,41250,41200,893
20230801,122700,49224801500,41200,41250,41250,41200,4514
20230801,122600,49038671250,41300,41300,41300,41250,1564
20230801,122500,48974083300,41300,41150,41300,41150,6936
20230801,122400,48688158800,41150,41200,41200,41150,391
20230801,122300,48672061150,41200,41150,41200,41100,1635
20230801,122200,48604792800,41150,41150,41150,41100,2273
20230801,122100,48511333200,41200,41200,41200,41100,2499
20230801,122000,48408495400,41150,41150,41200,41150,426
20230801,121900,48390947600,41150,41100,41200,41100,1561
20230801,121800,48326705550,41150,41150,41150,41100,1135
20230801,121700,48280023000,41100,41050,41150,41050,1812
20230801,121600,48205517750,41100,41050,41100,41000,2210
20230801,121500,48114794550,41050,41150,41200,41050,4397
20230801,121400,47933996900,41200,41150,41200,41150,2060
20230801,121300,47849177650,41150,41100,41200,41100,9461
20230801,121200,47459723100,41150,41100,41150,41100,4667
20230801,121100,47267892400,41100,41100,41100,41050,3256
20230801,121000,47134223450,41100,41050,41100,41000,1808
20230801,120900,47060014000,41050,41050,41050,41000,1370
20230801,120800,47003790250,41050,41000,41050,41000,1724
20230801,120700,46933094050,41000,40950,41000,40950,2642
20230801,120600,46824821650,40950,40950,40950,40900,1147
20230801,120500,46777857150,40950,40950,41000,40950,736
20230801,120400,46747704250,41000,41000,41000,40950,1202
20230801,120300,46698427900,41000,41050,41050,40950,3412
20230801,120200,46558550050,41050,40950,41050,40950,4066
20230801,120100,46391854400,40950,41000,41050,40900,4799
20230801,120000,46195120850,41000,40800,41050,40800,22244
20230801,115900,45285060250,40800,40850,40850,40800,1070
20230801,115800,45241391800,40850,40850,40900,40800,1895
20230801,115700,45163993750,40850,40750,40850,40700,3971
20230801,115600,45002107850,40750,40850,40850,40750,6020
20230801,115500,44756584350,40850,40900,40950,40800,6149
20230801,115400,44505273150,40950,40850,40950,40850,4107
20230801,115300,44337195500,40900,40850,40950,40850,1613
20230801,115200,44271229400,40900,40850,40900,40850,1465
20230801,115100,44211339800,40850,40750,40850,40700,5571
20230801,115000,43984175000,40750,40700,40750,40700,402
20230801,114900,43967808850,40700,40700,40750,40700,822
20230801,114800,43934316400,40700,40750,40750,40700,1182
20230801,114700,43886180400,40700,40750,40750,40700,376
20230801,114600,43870869550,40700,40750,40750,40700,942
20230801,114500,43832489650,40750,40750,40750,40750,1441
20230801,114400,43773768900,40750,40750,40800,40700,1087
20230801,114300,43729478350,40750,40850,40850,40750,6759
20230801,114200,43453738700,40850,40850,40850,40800,4846
20230801,114100,43255924250,40850,40850,40850,40800,2142
20230801,114000,43168513150,40850,40800,40850,40700,1592
20230801,113900,43103532650,40750,40700,40800,40650,6112
20230801,113800,42854626650,40700,40650,40700,40650,1478
20230801,113700,42794506600,40600,40600,40700,40550,4867
20230801,113600,42596761150,40600,40600,40600,40550,1268
20230801,113500,42545293950,40550,40550,40600,40550,672
20230801,113400,42518035950,40600,40600,40600,40550,1550
20230801,113300,42455138400,40600,40650,40650,40600,431
20230801,113200,42437637450,40600,40600,40650,40600,1341
20230801,113100,42383187650,40600,40600,40650,40550,2141
20230801,113000,42296264650,40600,40550,40600,40550,1388
20230801,112900,42239969250,40600,40600,40600,40550,1040
20230801,112800,42197745800,40600,40600,40600,40550,980
20230801,112700,42157975300,40600,40600,40650,40600,808
20230801,112600,42125168450,40600,40600,40600,40550,1192
20230801,112500,42076773400,40600,40550,40600,40550,487
20230801,112400,42057010650,40550,40600,40650,40550,434
20230801,112300,42039393350,40650,40600,40650,40600,1176
20230801,112200,41991624050,40600,40600,40650,40600,491
20230801,112100,41971683150,40650,40650,40650,40600,958
20230801,112000,41932784200,40650,40450,40650,40450,2681
20230801,111900,41824031450,40450,40450,40450,40400,1711
20230801,111800,41754826000,40450,40450,40450,40400,1398
20230801,111700,41698306800,40450,40400,40450,40350,1029
20230801,111600,41656714950,40400,40350,40400,40350,2265
20230801,111500,41565238550,40400,40400,40450,40350,5208
20230801,111400,41354837950,40450,40450,40450,40400,9939
20230801,111300,40953291800,40450,40450,40450,40400,1215
20230801,111200,40904147200,40400,40450,40450,40400,2019
20230801,111100,40822498200,40450,40500,40500,40400,2167
20230801,111000,40734847300,40450,40500,40550,40450,3166
20230801,110900,40606656950,40500,40600,40650,40450,7836
20230801,110800,40289134900,40600,40600,40600,40550,872
20230801,110700,40253733650,40600,40600,40600,40550,1104
20230801,110600,40208922800,40600,40600,40650,40550,978
20230801,110500,40169229850,40600,40600,40650,40550,1723
20230801,110400,40099271650,40600,40650,40650,40600,1152
20230801,110300,40052494150,40600,40600,40650,40600,1925
20230801,110200,39974337650,40600,40600,40600,40550,1559
20230801,110100,39911088050,40600,40600,40600,40500,3138
20230801,110000,39783754500,40550,40450,40550,40400,9565
20230801,105900,39396962100,40450,40450,40450,40400,2690
20230801,105800,39288251900,40450,40500,40550,40400,19558
20230801,105700,38497523450,40500,40550,40550,40500,2121
20230801,105600,38411613800,40500,40500,40550,40450,1562
20230801,105500,38348353800,40550,40500,40550,40500,1379
20230801,105400,38292498500,40500,40450,40500,40450,1155
20230801,105300,38245771900,40450,40550,40550,40400,18033
20230801,105200,37516070050,40500,40550,40600,40500,4461
20230801,105100,37335264300,40550,40650,40650,40500,10512
20230801,105000,36908855000,40650,40650,40650,40600,527
20230801,104900,36887443250,40650,40600,40650,40600,1058
20230801,104800,36844441200,40650,40650,40650,40600,730
20230801,104700,36814780100,40650,40700,40700,40600,2126
20230801,104600,36728374400,40700,40700,40700,40650,1051
20230801,104500,36685645200,40650,40750,40750,40650,2770
20230801,104400,36572900550,40750,40750,40750,40700,3103
20230801,104300,36446531400,40750,40700,40750,40600,15262
20230801,104200,35825404700,40650,40700,40700,40650,788
20230801,104100,35793336550,40650,40700,40750,40650,4076
20230801,104000,35627469850,40700,40700,40700,40650,2396
20230801,103900,35529957650,40700,40700,40700,40650,2241
20230801,103800,35438781750,40700,40650,40700,40650,1970
20230801,103700,35358633400,40650,40550,40650,40500,1529
20230801,103600,35296552500,40550,40600,40650,40450,12183
20230801,103500,34802981350,40600,40600,40650,40550,3727
20230801,103400,34651670600,40550,40600,40650,40550,2371
20230801,103300,34555461500,40600,40400,40600,40400,5167
20230801,103200,34346298050,40450,40550,40550,40400,21416
20230801,103100,33478950800,40550,40500,40550,40500,10894
20230801,103000,33037424400,40550,40700,40750,40500,20677
20230801,102900,32198405450,40700,40650,40750,40650,1523
20230801,102800,32136423850,40700,40650,40700,40650,1754
20230801,102700,32065052600,40700,40650,40700,40600,1337
20230801,102600,32010694050,40650,40750,40750,40600,5079
20230801,102500,31804148800,40750,40850,40900,40700,6475
20230801,102400,31540015000,40850,40850,40850,40750,2185
20230801,102300,31450826400,40800,40700,40850,40700,1580
20230801,102200,31386391900,40750,40750,40750,40600,9676
20230801,102100,30992780500,40800,40700,40800,40650,2748
20230801,102000,30880864750,40700,40750,40850,40700,9218
20230801,101900,30504806250,40750,40600,40750,40550,7277
20230801,101800,30209137600,40550,40550,40600,40500,2447
20230801,101700,30109925950,40500,40550,40600,40500,5708
20230801,101600,29878467700,40550,40550,40600,40550,3829
20230801,101500,29723189700,40600,40650,40650,40550,8098
20230801,101400,29394383100,40650,40650,40700,40650,2904
20230801,101300,29276334100,40650,40600,40700,40600,3409
20230801,101200,29137641200,40650,40650,40750,40600,10949
20230801,101100,28692164050,40650,40650,40650,40550,6343
20230801,101000,28434754900,40650,40750,40800,40600,9348
20230801,100900,28054710000,40750,40750,40800,40700,5441
20230801,100800,27832903500,40800,40850,40850,40700,5778
20230801,100700,27597114550,40850,40900,40950,40850,3485
20230801,100600,27454617950,40900,40700,40900,40700,6010
20230801,100500,27209420100,40700,40750,40750,40600,9575
20230801,100400,26819984700,40750,40750,40750,40700,1657
20230801,100300,26752492000,40700,40650,40800,40650,6945
20230801,100200,26469664750,40600,40550,40600,40500,6783
20230801,100100,26194531500,40600,40500,40600,40500,7906
20230801,100000,25874019400,40550,40800,40850,40500,39700
20230801,095900,24261376350,40850,40800,40900,40800,3815
20230801,095800,24105591800,40800,40800,40800,40750,2212
20230801,095700,24015359150,40750,40700,40850,40700,3663
20230801,095600,23866073550,40700,40850,40850,40700,7027
20230801,095500,23579767750,40800,40950,40950,40750,18254
20230801,095400,22834143750,40950,40950,40950,40900,2060
20230801,095300,22749799800,40950,40850,40950,40850,2517
20230801,095200,22646822750,40850,40900,40900,40800,5927
20230801,095100,22404748000,40950,41000,41050,40900,2969
20230801,095000,22283150300,40950,40850,41000,40850,6388
20230801,094900,22021863500,40900,40750,40900,40700,6674
20230801,094800,21749734650,40750,40850,40850,40600,29392
20230801,094700,20553682950,40850,40750,40900,40750,6339
20230801,094600,20295071150,40800,41000,41050,40750,27614
20230801,094500,19165071900,41050,41000,41050,41000,3284
20230801,094400,19030398550,41000,41000,41150,40950,11053
20230801,094300,18576831000,41100,41250,41250,40950,48457
20230801,094200,16587766650,41250,41150,41300,41150,7833
20230801,094100,16265185200,41150,41100,41150,41100,17143
20230801,094000,15560312900,41100,41150,41200,41100,3338
20230801,093900,15422983850,41200,41200,41200,41150,5582
20230801,093800,15193263950,41200,41150,41200,41100,5315
20230801,093700,14974548000,41150,41250,41300,41150,15901
20230801,093600,14319663300,41250,41450,41450,41250,17599
20230801,093500,13592714500,41400,41500,41500,41400,3601
20230801,093400,13443530200,41450,41550,41550,41450,5258
20230801,093300,13225398300,41550,41600,41600,41550,3427
20230801,093200,13082967250,41550,41550,41600,41550,5192
20230801,093100,12867209650,41500,41450,41550,41450,3945
20230801,093000,12703501150,41500,41400,41500,41350,6620
20230801,092900,12429527400,41400,41550,41600,41350,29213
20230801,092800,11217450600,41600,41650,41650,41550,7962
20230801,092700,10886372050,41650,41600,41650,41550,6584
20230801,092600,10612524400,41600,41650,41700,41550,11607
20230801,092500,10129591350,41650,41750,41750,41650,7808
20230801,092400,9803884900,41750,41950,41950,41700,9389
20230801,092300,9411112650,41900,41850,41950,41850,1503
20230801,092200,9348140000,41850,41850,41850,41700,2349
20230801,092100,9249981300,41800,41700,41850,41650,8504
20230801,092000,8895105550,41750,41700,41800,41700,4269
20230801,091900,8716925400,41750,41750,41800,41700,6014
20230801,091800,8465903350,41800,41950,41950,41800,9604
20230801,091700,8063530350,41950,41750,41950,41750,3400
20230801,091600,7921257900,41800,41900,41900,41750,8016
20230801,091500,7586052500,41900,41950,42000,41900,2214
20230801,091400,7493227800,41950,41900,42000,41800,10356
20230801,091300,7058941800,41900,42000,42000,41900,6999
20230801,091200,6765437200,42000,42050,42100,42000,5075
20230801,091100,6552128600,42050,42050,42100,42000,2782
20230801,091000,6435154850,42050,42250,42300,42050,9913
20230801,090900,6017544250,42250,42300,42350,42100,6901
20230801,090800,5726070850,42300,42250,42350,42150,8110
20230801,090700,5383136800,42300,41950,42350,41950,7802
20230801,090600,5053669850,42000,41800,42100,41800,8230
20230801,090500,4708364700,41800,41800,41900,41500,28728
20230801,090400,3511952650,41850,41950,42000,41850,13951
20230801,090300,2926889650,42000,42400,42400,41950,30111
20230801,090200,1658861300,42400,42200,42450,42200,5708
20230801,090100,1417105000,42250,42200,42500,42150,12038
20230801,090000,907574750,42200,42150,42300,42100,19871