KissMeData/005290/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184200,50919919400,39050,39050,39050,39050,27211
20230802,184100,50919919400,39050,39050,39050,39050,0
20230802,184000,50919919400,39050,39050,39050,39050,0
20230802,183900,50919919400,39050,39050,39050,39050,0
20230802,183800,50919919400,39050,39050,39050,39050,0
20230802,183700,50919919400,39050,39050,39050,39050,0
20230802,183600,50919919400,39050,39050,39050,39050,0
20230802,183500,50919919400,39050,39050,39050,39050,0
20230802,183400,50919919400,39050,39050,39050,39050,0
20230802,183300,50919919400,39050,39050,39050,39050,0
20230802,183200,50919919400,39050,39050,39050,39050,0
20230802,183100,50919919400,39050,39050,39050,39050,0
20230802,183000,50919919400,39050,39050,39050,39050,0
20230802,182900,50919919400,39050,39050,39050,39050,0
20230802,182800,50919919400,39050,39050,39050,39050,0
20230802,182700,50919919400,39050,39050,39050,39050,0
20230802,182600,50919919400,39050,39050,39050,39050,0
20230802,182500,50919919400,39050,39050,39050,39050,0
20230802,182400,50919919400,39050,39050,39050,39050,0
20230802,182300,50919919400,39050,39050,39050,39050,0
20230802,182200,50919919400,39050,39050,39050,39050,0
20230802,182100,50919919400,39050,39050,39050,39050,0
20230802,182000,50919919400,39050,39050,39050,39050,0
20230802,181900,50919919400,39050,39050,39050,39050,0
20230802,181800,50919919400,39050,39050,39050,39050,0
20230802,181700,50919919400,39050,39050,39050,39050,0
20230802,181600,50919919400,39050,39050,39050,39050,0
20230802,181500,50919919400,39050,39050,39050,39050,0
20230802,181400,50919919400,39050,39050,39050,39050,0
20230802,181300,50919919400,39050,39050,39050,39050,0
20230802,181200,50919919400,39050,39050,39050,39050,27211
20230802,181100,50919919400,39050,39050,39050,39050,0
20230802,181000,50919919400,39050,39050,39050,39050,0
20230802,180900,50919919400,39050,39050,39050,39050,0
20230802,180800,50919919400,39050,39050,39050,39050,0
20230802,180700,50919919400,39050,39050,39050,39050,0
20230802,180600,50919919400,39050,39050,39050,39050,0
20230802,180500,50919919400,39050,39050,39050,39050,0
20230802,180400,50919919400,39050,39050,39050,39050,0
20230802,180300,50919919400,39050,39050,39050,39050,0
20230802,180200,50919919400,39050,39050,39050,39050,0
20230802,180100,50919919400,39050,39050,39050,39050,0
20230802,180000,50919919400,39050,39050,39050,39050,0
20230802,175900,50919919400,39050,39050,39050,39050,0
20230802,175800,50919919400,39050,39050,39050,39050,0
20230802,175700,50919919400,39050,39050,39050,39050,0
20230802,175600,50919919400,39050,39050,39050,39050,0
20230802,175500,50919919400,39050,39050,39050,39050,0
20230802,175400,50919919400,39050,39050,39050,39050,0
20230802,175300,50919919400,39050,39050,39050,39050,0
20230802,175200,50919919400,39050,39050,39050,39050,0
20230802,175100,50919919400,39050,39050,39050,39050,0
20230802,175000,50919919400,39050,39050,39050,39050,0
20230802,174900,50919919400,39050,39050,39050,39050,0
20230802,174800,50919919400,39050,39050,39050,39050,0
20230802,174700,50919919400,39050,39050,39050,39050,0
20230802,174600,50919919400,39050,39050,39050,39050,0
20230802,174500,50919919400,39050,39050,39050,39050,0
20230802,174400,50919919400,39050,39050,39050,39050,0
20230802,174300,50919919400,39050,39050,39050,39050,0
20230802,174200,50919919400,39050,39050,39050,39050,27211
20230802,174100,50919919400,39050,39050,39050,39050,0
20230802,174000,50919919400,39050,39050,39050,39050,0
20230802,173900,50919919400,39050,39050,39050,39050,0
20230802,173800,50919919400,39050,39050,39050,39050,0
20230802,173700,50919919400,39050,39050,39050,39050,0
20230802,173600,50919919400,39050,39050,39050,39050,0
20230802,173500,50919919400,39050,39050,39050,39050,0
20230802,173400,50919919400,39050,39050,39050,39050,0
20230802,173300,50919919400,39050,39050,39050,39050,0
20230802,173200,50919919400,39050,39050,39050,39050,0
20230802,173100,50919919400,39050,39050,39050,39050,0
20230802,173000,50919919400,39050,39050,39050,39050,0
20230802,172900,50919919400,39050,39050,39050,39050,0
20230802,172800,50919919400,39050,39050,39050,39050,0
20230802,172700,50919919400,39050,39050,39050,39050,0
20230802,172600,50919919400,39050,39050,39050,39050,0
20230802,172500,50919919400,39050,39050,39050,39050,0
20230802,172400,50919919400,39050,39050,39050,39050,0
20230802,172300,50919919400,39050,39050,39050,39050,0
20230802,172200,50919919400,39050,39050,39050,39050,0
20230802,172100,50919919400,39050,39050,39050,39050,0
20230802,172000,50919919400,39050,39050,39050,39050,0
20230802,171900,50919919400,39050,39050,39050,39050,0
20230802,171800,50919919400,39050,39050,39050,39050,0
20230802,171700,50919919400,39050,39050,39050,39050,0
20230802,171600,50919919400,39050,39050,39050,39050,0
20230802,171500,50919919400,39050,39050,39050,39050,0
20230802,171400,50919919400,39050,39050,39050,39050,0
20230802,171300,50919919400,39050,39050,39050,39050,0
20230802,171200,50919919400,39050,39050,39050,39050,27211
20230802,171100,50919919400,39050,39050,39050,39050,0
20230802,171000,50919919400,39050,39050,39050,39050,0
20230802,170900,50919919400,39050,39050,39050,39050,0
20230802,170800,50919919400,39050,39050,39050,39050,0
20230802,170700,50919919400,39050,39050,39050,39050,0
20230802,170600,50919919400,39050,39050,39050,39050,0
20230802,170500,50919919400,39050,39050,39050,39050,0
20230802,170400,50919919400,39050,39050,39050,39050,0
20230802,170300,50919919400,39050,39050,39050,39050,0
20230802,170200,50919919400,39050,39050,39050,39050,0
20230802,170100,50919919400,39050,39050,39050,39050,0
20230802,170000,50919919400,39050,39050,39050,39050,0
20230802,165900,50919919400,39050,39050,39050,39050,0
20230802,165800,50919919400,39050,39050,39050,39050,0
20230802,165700,50919919400,39050,39050,39050,39050,0
20230802,165600,50919919400,39050,39050,39050,39050,0
20230802,165500,50919919400,39050,39050,39050,39050,0
20230802,165400,50919919400,39050,39050,39050,39050,0
20230802,165300,50919919400,39050,39050,39050,39050,0
20230802,165200,50919919400,39050,39050,39050,39050,0
20230802,165100,50919919400,39050,39050,39050,39050,0
20230802,165000,50919919400,39050,39050,39050,39050,0
20230802,164900,50919919400,39050,39050,39050,39050,0
20230802,164800,50919919400,39050,39050,39050,39050,0
20230802,164700,50919919400,39050,39050,39050,39050,0
20230802,164600,50919919400,39050,39050,39050,39050,0
20230802,164500,50919919400,39050,39050,39050,39050,0
20230802,164400,50919919400,39050,39050,39050,39050,0
20230802,164300,50919919400,39050,39050,39050,39050,0
20230802,164200,50919919400,39050,39050,39050,39050,27211
20230802,164100,50919919400,39050,39050,39050,39050,0
20230802,164000,50919919400,39050,39050,39050,39050,0
20230802,163900,50919919400,39050,39050,39050,39050,0
20230802,163800,50919919400,39050,39050,39050,39050,0
20230802,163700,50919919400,39050,39050,39050,39050,0
20230802,163600,50919919400,39050,39050,39050,39050,0
20230802,163500,50919919400,39050,39050,39050,39050,0
20230802,163400,50919919400,39050,39050,39050,39050,0
20230802,163300,50919919400,39050,39050,39050,39050,0
20230802,163200,50919919400,39050,39050,39050,39050,0
20230802,163100,50919919400,39050,39050,39050,39050,0
20230802,163000,50919919400,39050,39050,39050,39050,0
20230802,162900,50919919400,39050,39050,39050,39050,0
20230802,162800,50919919400,39050,39050,39050,39050,0
20230802,162700,50919919400,39050,39050,39050,39050,0
20230802,162600,50919919400,39050,39050,39050,39050,0
20230802,162500,50919919400,39050,39050,39050,39050,0
20230802,162400,50919919400,39050,39050,39050,39050,0
20230802,162300,50919919400,39050,39050,39050,39050,0
20230802,162200,50919919400,39050,39050,39050,39050,0
20230802,162100,50919919400,39050,39050,39050,39050,0
20230802,162000,50919919400,39050,39050,39050,39050,0
20230802,161900,50919919400,39050,39050,39050,39050,0
20230802,161800,50919919400,39050,39050,39050,39050,0
20230802,161700,50919919400,39050,39050,39050,39050,0
20230802,161600,50919919400,39050,39050,39050,39050,0
20230802,161500,50919919400,39050,39050,39050,39050,0
20230802,161400,50919919400,39050,39050,39050,39050,0
20230802,161300,50919919400,39050,39050,39050,39050,0
20230802,161200,50919919400,39050,39050,39050,39050,27211
20230802,161100,50919919400,39050,39050,39050,39050,0
20230802,161000,50919919400,39050,39050,39050,39050,0
20230802,160900,50919919400,39050,39050,39050,39050,0
20230802,160800,50919919400,39050,39050,39050,39050,0
20230802,160700,50919919400,39050,39050,39050,39050,0
20230802,160600,50919919400,39050,39050,39050,39050,0
20230802,160500,50919919400,39050,39050,39050,39050,0
20230802,160400,50919919400,39050,39050,39050,39050,0
20230802,160300,50919919400,39050,39050,39050,39050,0
20230802,160200,50919919400,39050,39050,39050,39050,0
20230802,160100,50919919400,39050,39050,39050,39050,0
20230802,160000,50919919400,39050,39050,39050,39050,0
20230802,155900,50919919400,39050,39050,39050,39050,0
20230802,155800,50919919400,39050,39050,39050,39050,0
20230802,155700,50919919400,39050,39050,39050,39050,0
20230802,155600,50919919400,39050,39050,39050,39050,0
20230802,155500,50919919400,39050,39050,39050,39050,0
20230802,155400,50919919400,39050,39050,39050,39050,0
20230802,155300,50919919400,39050,39050,39050,39050,0
20230802,155200,50919919400,39050,39050,39050,39050,0
20230802,155100,50919919400,39050,39050,39050,39050,0
20230802,155000,50919919400,39050,39050,39050,39050,0
20230802,154900,50919919400,39050,39050,39050,39050,0
20230802,154800,50919919400,39050,39050,39050,39050,0
20230802,154700,50919919400,39050,39050,39050,39050,0
20230802,154600,50919919400,39050,39050,39050,39050,0
20230802,154500,50919919400,39050,39050,39050,39050,0
20230802,154400,50919919400,39050,39050,39050,39050,0
20230802,154300,50919919400,39050,39050,39050,39050,0
20230802,154200,50919919400,39050,39050,39050,39050,27211
20230802,154100,50919919400,39050,39050,39050,39050,0
20230802,154000,50919919400,39050,39050,39050,39050,0
20230802,153900,50919919400,39050,39050,39050,39050,0
20230802,153800,50919919400,39050,39050,39050,39050,0
20230802,153700,50919919400,39050,39050,39050,39050,0
20230802,153600,50919919400,39050,39050,39050,39050,0
20230802,153500,50919919400,39050,39050,39050,39050,0
20230802,153400,50919919400,39050,39050,39050,39050,0
20230802,153300,50919919400,39050,39050,39050,39050,0
20230802,153200,50919919400,39050,39050,39050,39050,0
20230802,153100,50919919400,39050,39050,39050,39050,0
20230802,153000,50919919400,39050,39050,39050,39050,27211
20230802,152900,49857329850,38900,38900,38900,38900,0
20230802,152800,49857329850,38900,38900,38900,38900,0
20230802,152700,49857329850,38900,38900,38900,38900,0
20230802,152600,49857329850,38900,38900,38900,38900,0
20230802,152500,49857329850,38900,38900,38900,38900,0
20230802,152400,49857329850,38900,38900,38900,38900,0
20230802,152300,49857329850,38900,38900,38900,38900,0
20230802,152200,49857329850,38900,38900,38900,38900,0
20230802,152100,49857329850,38900,38900,38900,38900,0
20230802,152000,49857329850,38900,38900,38900,38900,0
20230802,151900,49857329850,38900,38900,38900,38800,4308
20230802,151800,49690027000,38850,38800,38900,38800,4316
20230802,151700,49522412000,38800,38800,38850,38750,3344
20230802,151600,49392705550,38800,38850,38850,38800,2279
20230802,151500,49304271900,38850,38800,38850,38750,6115
20230802,151400,49067050200,38800,38800,38850,38750,2243
20230802,151300,48980016800,38800,38800,38850,38750,796
20230802,151200,48949128750,38800,38800,38850,38800,4537
20230802,151100,48773065150,38750,38750,38800,38750,3931
20230802,151000,48620685150,38750,38900,38900,38750,10541
20230802,150900,48211674800,38850,38950,38950,38850,1648
20230802,150800,48147618300,38900,38950,38950,38900,4211
20230802,150700,47983770950,38950,38950,38950,38900,1278
20230802,150600,47934023950,38900,38900,38950,38900,2434
20230802,150500,47839263050,38900,38950,38950,38900,1673
20230802,150400,47774147400,38950,38850,38950,38850,1027
20230802,150300,47734181400,38850,38800,38900,38750,6189
20230802,150200,47493908700,38750,38850,38850,38750,4690
20230802,150100,47311997800,38800,38900,38900,38800,4218
20230802,150000,47148066550,38900,38900,38950,38850,2452
20230802,145900,47052676550,38900,38900,38900,38850,1072
20230802,145800,47010987550,38900,38900,38900,38850,980
20230802,145700,46972880100,38850,38900,38900,38850,798
20230802,145600,46941848250,38900,38850,38900,38800,1027
20230802,145500,46901943000,38850,38850,38900,38800,4649
20230802,145400,46721372650,38800,38850,38850,38800,741
20230802,145300,46692601700,38850,38900,38900,38800,2706
20230802,145200,46587454850,38850,39000,39000,38800,5984
20230802,145100,46354885000,39000,38950,39000,38900,3205
20230802,145000,46230064600,39000,39000,39000,38950,1283
20230802,144900,46180039950,38950,39000,39000,38950,2075
20230802,144800,46099192200,38950,39000,39000,38950,2126
20230802,144700,46016332900,39000,39000,39000,38950,1213
20230802,144600,45969056700,39000,39100,39100,38950,5866
20230802,144500,45740279700,39100,39100,39100,39050,2382
20230802,144400,45647194750,39050,39100,39100,39050,1096
20230802,144300,45604356450,39050,39100,39100,39000,2482
20230802,144200,45507426600,39100,39050,39100,39050,983
20230802,144100,45469001400,39050,39200,39200,39050,4514
20230802,144000,45292347400,39200,39200,39200,39150,1029
20230802,143900,45252016050,39200,39100,39200,39100,2420
20230802,143800,45157247250,39150,39100,39150,39100,1575
20230802,143700,45095626400,39050,39100,39100,39050,998
20230802,143600,45056607900,39050,39000,39100,38950,3484
20230802,143500,44920630350,39000,39000,39000,38950,530
20230802,143400,44899970050,39000,39100,39100,38950,4013
20230802,143300,44743313850,39100,39100,39100,39050,662
20230802,143200,44717444050,39050,39050,39100,39050,576
20230802,143100,44694929800,39100,39050,39100,39000,2306
20230802,143000,44604871450,39050,39050,39050,38950,2421
20230802,142900,44510448650,38950,39000,39000,38900,6541
20230802,142800,44255804500,39000,39000,39000,38950,608
20230802,142700,44232097650,39000,39000,39000,38900,4025
20230802,142600,44075290250,38950,39000,39050,38950,1423
20230802,142500,44019819600,39000,39000,39000,38950,960
20230802,142400,43982380950,39000,39000,39000,38950,902
20230802,142300,43947205400,39000,39000,39050,38950,1238
20230802,142200,43898930650,38950,38950,39050,38950,1428
20230802,142100,43843212650,39000,39050,39050,38950,835
20230802,142000,43810644050,39050,39000,39050,38950,591
20230802,141900,43787577950,38950,39000,39000,38950,940
20230802,141800,43750926500,39000,39000,39000,38900,1129
20230802,141700,43706944300,38950,39000,39000,38950,1544
20230802,141600,43646780850,39000,39000,39000,38950,445
20230802,141500,43629429100,39000,39000,39000,38950,963
20230802,141400,43591898450,38950,39000,39000,38950,2876
20230802,141300,43479846600,39050,39000,39050,39000,925
20230802,141200,43443765300,39000,39000,39050,38950,2301
20230802,141100,43354073300,39000,39000,39000,38950,835
20230802,141000,43321509750,39000,38950,39000,38950,709
20230802,140900,43293862050,39000,39050,39050,39000,1885
20230802,140800,43220303700,39050,39050,39050,39000,1495
20230802,140700,43161975650,39000,39000,39050,39000,1799
20230802,140600,43091794250,39050,39050,39100,39000,1376
20230802,140500,43038060700,39100,39050,39100,39050,1424
20230802,140400,42982438100,39050,39100,39100,39000,1618
20230802,140300,42919241700,39050,39100,39100,39050,1067
20230802,140200,42877543450,39100,39050,39100,38950,3150
20230802,140100,42754648050,39050,39000,39050,39000,1109
20230802,140000,42711364800,39000,39050,39100,39000,1987
20230802,135900,42633727450,39100,38900,39100,38900,3839
20230802,135800,42484090300,38950,39000,39000,38900,1446
20230802,135700,42427751600,39000,39000,39000,38900,2072
20230802,135600,42347051100,38950,38950,39000,38900,2181
20230802,135500,42262071900,38950,39000,39000,38900,1867
20230802,135400,42189341650,38950,39000,39050,38950,3731
20230802,135300,42043893650,39000,38850,39050,38800,6017
20230802,135200,41809494500,38850,38900,38900,38800,5387
20230802,135100,41600417700,38900,38650,38900,38600,6299
20230802,135000,41356337950,38650,38600,38700,38600,3134
20230802,134900,41235233550,38600,38700,38700,38600,3380
20230802,134800,41104631900,38700,38750,38750,38650,7965
20230802,134700,40796523300,38700,38750,38750,38700,1348
20230802,134600,40744319050,38750,38700,38800,38700,3066
20230802,134500,40625578250,38700,38800,38850,38700,3911
20230802,134400,40473959150,38800,38800,38850,38750,4294
20230802,134300,40307329000,38750,38750,38800,38750,2769
20230802,134200,40200001650,38700,38850,38850,38700,5722
20230802,134100,39978348150,38800,38750,38850,38700,8019
20230802,134000,39667559700,38800,38800,38850,38750,6463
20230802,133900,39416918200,38850,38850,38850,38800,3061
20230802,133800,39298116900,38850,38850,38850,38800,2657
20230802,133700,39194934850,38900,38850,38950,38800,1939
20230802,133600,39119574800,38850,38850,38900,38800,5398
20230802,133500,38909997450,38850,38850,38850,38800,1034
20230802,133400,38869833600,38800,38800,38850,38800,2447
20230802,133300,38774810650,38800,38900,38900,38800,11604
20230802,133200,38323992250,38900,38900,39000,38850,4252
20230802,133100,38158698550,38900,38950,38950,38850,3676
20230802,133000,38015689750,38900,38900,38950,38900,8866
20230802,132900,37670758800,38950,38950,39000,38900,1061
20230802,132800,37629446650,39000,38950,39000,38900,1424
20230802,132700,37573978250,39000,38950,39000,38900,3092
20230802,132600,37453626450,38950,39000,39000,38900,716
20230802,132500,37425741850,39000,38950,39050,38900,1859
20230802,132400,37353286150,38950,38900,38950,38900,1539
20230802,132300,37293376350,38950,38950,39000,38900,6451
20230802,132200,37042092450,38950,39050,39050,38950,8011
20230802,132100,36729702600,39000,39050,39050,39000,1049
20230802,132000,36688770000,39000,39050,39100,39000,2267
20230802,131900,36600253900,39050,39100,39100,39000,1585
20230802,131800,36538372800,39100,39100,39100,39050,1030
20230802,131700,36498143900,39050,39100,39100,39050,1170
20230802,131600,36452438000,39050,39150,39150,39050,1545
20230802,131500,36392031200,39150,39050,39150,39000,1120
20230802,131400,36348272950,39050,39050,39050,39000,202
20230802,131300,36340388250,39050,39000,39050,38950,1095
20230802,131200,36297664950,39000,39050,39050,38950,802
20230802,131100,36266384400,39000,39000,39050,39000,1800
20230802,131000,36196151400,39000,39000,39050,39000,248
20230802,130900,36186470300,39000,39050,39050,39000,825
20230802,130800,36154261200,39000,39050,39050,39000,726
20230802,130700,36125941650,39050,39000,39050,38950,1540
20230802,130600,36065891350,39000,39000,39000,38950,1418
20230802,130500,36010598700,39000,39000,39000,38950,714
20230802,130400,35982758550,39000,39000,39050,39000,2196
20230802,130300,35897111100,39000,39000,39050,39000,5365
20230802,130200,35687865350,39050,39100,39100,39050,7285
20230802,130100,35403278900,39100,39100,39150,39100,1212
20230802,130000,35355883150,39150,39150,39150,39100,450
20230802,125900,35338270450,39100,39150,39150,39100,852
20230802,125800,35304918900,39100,39150,39150,39100,387
20230802,125700,35289786100,39150,39100,39150,39100,156
20230802,125600,35283680550,39150,39100,39150,39050,5014
20230802,125500,35087644500,39100,39100,39150,39100,617
20230802,125400,35063490550,39150,39050,39150,39050,1436
20230802,125300,35007359200,39050,39150,39150,39050,2408
20230802,125200,34913247250,39100,39100,39100,39050,4596
20230802,125100,34733654900,39100,39050,39100,39050,1417
20230802,125000,34678253050,39050,39100,39100,39050,3074
20230802,124900,34558075450,39100,39100,39150,39100,1100
20230802,124800,34515037400,39150,39100,39150,39100,174
20230802,124700,34508231100,39100,39150,39200,39100,1410
20230802,124600,34453040200,39200,39200,39200,39150,533
20230802,124500,34432148350,39200,39200,39200,39150,141
20230802,124400,34426622900,39150,39150,39200,39150,1024
20230802,124300,34386532350,39150,39200,39200,39150,564
20230802,124200,34364433850,39150,39200,39200,39150,900
20230802,124100,34329157950,39200,39300,39300,39200,4589
20230802,124000,34149137400,39250,39300,39350,39250,482
20230802,123900,34130195600,39300,39300,39300,39250,2206
20230802,123800,34043519400,39250,39250,39300,39200,1198
20230802,123700,33996493900,39250,39250,39250,39200,747
20230802,123600,33967194700,39250,39250,39250,39200,557
20230802,123500,33945333850,39250,39250,39300,39200,857
20230802,123400,33911696050,39250,39250,39250,39200,569
20230802,123300,33889366050,39250,39200,39250,39200,1598
20230802,123200,33826714400,39200,39200,39250,39150,1465
20230802,123100,33769286750,39150,39200,39200,39150,509
20230802,123000,33749334600,39200,39150,39200,39150,645
20230802,122900,33724078700,39150,39200,39200,39150,267
20230802,122800,33713616600,39150,39200,39200,39150,319
20230802,122700,33701121750,39150,39150,39200,39100,655
20230802,122600,33675456850,39100,39150,39200,39100,1168
20230802,122500,33629726400,39200,39200,39200,39150,1090
20230802,122400,33587019650,39150,39150,39200,39150,1507
20230802,122300,33527978750,39150,39050,39150,39000,5388
20230802,122200,33317458200,39100,39050,39100,39050,343
20230802,122100,33304057750,39050,39000,39100,39000,246
20230802,122000,33294448100,39050,39050,39100,39000,1859
20230802,121900,33221828900,39050,39050,39050,39000,448
20230802,121800,33204348850,39050,39050,39050,39000,1526
20230802,121700,33144795700,39050,39000,39050,39000,820
20230802,121600,33112791500,39050,39050,39100,39000,4319
20230802,121500,32944317700,39050,39000,39050,39000,795
20230802,121400,32913299450,39000,39000,39100,39000,1090
20230802,121300,32870728350,39050,39000,39050,39000,3163
20230802,121200,32747328250,39050,39050,39050,39000,2477
20230802,121100,32650613900,39100,39100,39100,39050,464
20230802,121000,32632478500,39050,39050,39100,39050,1353
20230802,120900,32579608950,39050,39100,39100,39050,348
20230802,120800,32566013250,39100,39100,39100,39050,1044
20230802,120700,32525238000,39100,39050,39100,39050,1075
20230802,120600,32483213150,39100,39100,39150,39050,1563
20230802,120500,32422101150,39150,39100,39150,39100,1027
20230802,120400,32381940200,39100,39100,39150,39100,606
20230802,120300,32358227800,39100,39050,39150,39050,1045
20230802,120200,32317357800,39100,39100,39100,39050,909
20230802,120100,32281822150,39100,39050,39100,39050,883
20230802,120000,32247338700,39100,39100,39100,39050,1846
20230802,115900,32175249750,39100,39050,39100,39050,3251
20230802,115800,32048282050,39100,39100,39100,39050,345
20230802,115700,32034805600,39100,39100,39100,39000,1000
20230802,115600,31995755850,39050,39050,39100,39000,2229
20230802,115500,31908722300,39050,39000,39050,39000,635
20230802,115400,31883936000,39050,39000,39050,39000,270
20230802,115300,31873402150,39000,39050,39050,39000,818
20230802,115200,31841473150,39050,39050,39050,39000,246
20230802,115100,31831874500,39000,39000,39050,38950,1006
20230802,115000,31792635850,39000,39000,39050,39000,1032
20230802,114900,31752379650,39050,39000,39050,39000,1270
20230802,114800,31702816350,39050,38950,39050,38950,640
20230802,114700,31677853500,39000,39000,39000,38950,413
20230802,114600,31661749750,39000,39050,39050,38950,2442
20230802,114500,31566517800,39050,39050,39050,39000,1241
20230802,114400,31518103150,39000,38900,39050,38850,2731
20230802,114300,31411751250,38900,39000,39000,38850,5609
20230802,114200,31193427300,39000,39000,39050,38950,1983
20230802,114100,31116099050,38950,39050,39050,38950,2774
20230802,114000,31007965900,39050,38950,39050,38950,2834
20230802,113900,30897440100,39000,38900,39050,38900,8678
20230802,113800,30559534100,38950,38900,38950,38900,1312
20230802,113700,30508472600,38900,38900,38950,38900,2156
20230802,113600,30424594150,38900,38950,38950,38900,373
20230802,113500,30410075650,38900,38950,38950,38900,3926
20230802,113400,30257346600,38950,39000,39000,38900,2723
20230802,113300,30151283450,38950,38900,39000,38900,2549
20230802,113200,30052004450,38900,38900,38950,38900,1348
20230802,113100,29999558100,38950,39050,39050,38900,28671
20230802,113000,28882212150,39000,39100,39100,39000,20763
20230802,112900,28071058550,39100,39100,39150,39100,986
20230802,112800,28032489200,39100,39150,39150,39100,1705
20230802,112700,27965814300,39100,39150,39150,39100,1227
20230802,112600,27917828100,39100,39100,39150,39100,3111
20230802,112500,27796176550,39100,39100,39200,39100,5945
20230802,112400,27563475450,39100,39100,39150,39100,5079
20230802,112300,27364741400,39100,39100,39150,39100,6374
20230802,112200,27115481000,39150,39100,39150,39100,1210
20230802,112100,27068157950,39100,39150,39200,39100,10953
20230802,112000,26639406450,39150,39250,39250,39150,6506
20230802,111900,26384361950,39250,39200,39250,39200,1467
20230802,111800,26326833650,39200,39300,39300,39200,2002
20230802,111700,26248288800,39250,39250,39300,39250,1580
20230802,111600,26186262250,39250,39250,39300,39250,739
20230802,111500,26157253100,39250,39300,39300,39250,1743
20230802,111400,26088772050,39250,39250,39300,39250,3570
20230802,111300,25948641100,39250,39250,39300,39250,929
20230802,111200,25912161950,39300,39250,39300,39250,1097
20230802,111100,25869096150,39250,39250,39300,39250,1024
20230802,111000,25828899250,39250,39250,39300,39250,1123
20230802,110900,25784772050,39300,39350,39350,39250,2284
20230802,110800,25695013100,39350,39400,39400,39300,2136
20230802,110700,25610974950,39400,39350,39400,39350,789
20230802,110600,25579914900,39350,39350,39400,39300,1820
20230802,110500,25508247750,39350,39350,39400,39300,1168
20230802,110400,25462288350,39400,39400,39400,39350,3659
20230802,110300,25318218550,39350,39400,39400,39350,621
20230802,110200,25293770100,39400,39350,39400,39350,1939
20230802,110100,25217455950,39400,39300,39400,39300,1716
20230802,110000,25149954250,39300,39300,39350,39250,2879
20230802,105900,25036825750,39300,39200,39300,39200,2199
20230802,105800,24950567400,39200,39200,39300,39200,4497
20230802,105700,24774250100,39250,39250,39300,39200,6522
20230802,105600,24518437400,39300,39250,39300,39200,4886
20230802,105500,24326678600,39250,39250,39300,39200,4952
20230802,105400,24132295950,39300,39250,39300,39250,1056
20230802,105300,24090832900,39250,39300,39350,39250,3630
20230802,105200,23948187450,39350,39350,39350,39300,2458
20230802,105100,23851513150,39350,39400,39400,39350,599
20230802,105000,23827933700,39400,39350,39450,39300,1600
20230802,104900,23764955700,39300,39350,39400,39300,3197
20230802,104800,23639124700,39350,39400,39450,39350,4269
20230802,104700,23471006150,39450,39450,39500,39400,1060
20230802,104600,23429199700,39450,39450,39500,39400,2612
20230802,104500,23326166150,39450,39450,39500,39400,1313
20230802,104400,23274368200,39450,39350,39450,39350,2158
20230802,104300,23189355650,39350,39250,39350,39250,2287
20230802,104200,23099480800,39250,39250,39250,39200,3310
20230802,104100,22969584500,39250,39250,39300,39200,12441
20230802,104000,22481422700,39250,39350,39400,39200,14361
20230802,103900,21917173150,39400,39400,39400,39300,5124
20230802,103800,21715483650,39400,39550,39550,39350,30654
20230802,103700,20505549400,39550,39550,39550,39500,2571
20230802,103600,20403892000,39550,39600,39650,39500,8948
20230802,103500,20049825250,39600,39550,39650,39550,11399
20230802,103400,19598327200,39550,39550,39600,39500,9990
20230802,103300,19203234000,39550,39650,39650,39550,9310
20230802,103200,18834602450,39650,39700,39700,39600,9386
20230802,103100,18462466800,39700,39750,39750,39650,7804
20230802,103000,18152679150,39700,39800,39800,39700,10686
20230802,102900,17728115650,39800,39750,39800,39750,2175
20230802,102800,17641592600,39750,39800,39800,39750,3566
20230802,102700,17499819350,39800,39850,39900,39750,10476
20230802,102600,17082800250,39850,39900,39900,39800,2607
20230802,102500,16978935800,39850,39850,39900,39850,1071
20230802,102400,16936249000,39900,39850,39900,39800,1512
20230802,102300,16876009700,39850,39900,39950,39800,8979
20230802,102200,16518048350,39900,39900,39900,39850,1400
20230802,102100,16462239900,39900,39900,39900,39850,900
20230802,102000,16426353900,39900,39900,39900,39850,1458
20230802,101900,16368200950,39900,40050,40050,39900,14950
20230802,101800,15771271400,40000,40100,40100,40000,1387
20230802,101700,15715732400,40050,40050,40100,40000,1748
20230802,101600,15645736750,40000,40050,40050,40000,1155
20230802,101500,15599527150,40050,40000,40050,40000,792
20230802,101400,15567841600,40000,40050,40050,40000,849
20230802,101300,15533861100,40000,40000,40050,40000,780
20230802,101200,15502651800,40000,39950,40050,39950,2517
20230802,101100,15401975000,39950,40000,40050,39950,2269
20230802,101000,15311240800,40000,40000,40050,40000,3313
20230802,100900,15178714150,40000,40000,40050,40000,383
20230802,100800,15163388050,40050,40100,40100,40000,496
20230802,100700,15143527050,40000,40050,40100,40000,662
20230802,100600,15117028600,40000,40000,40100,40000,497
20230802,100500,15097120550,40050,40100,40100,40050,2461
20230802,100400,14998550550,40050,40100,40100,40050,1483
20230802,100300,14939091950,40050,40050,40100,40050,843
20230802,100200,14905323700,40050,40050,40100,40000,580
20230802,100100,14882099300,40050,39950,40050,39950,3498
20230802,100000,14742199800,39950,40000,40000,39950,325
20230802,095900,14729208650,39950,40100,40100,39950,4199
20230802,095800,14561321200,40150,40050,40150,40000,3301
20230802,095700,14429112400,40000,39950,40050,39950,2366
20230802,095600,14334485600,39950,40000,40000,39950,4304
20230802,095500,14162521450,40000,40000,40000,40000,868
20230802,095400,14127801450,40000,40000,40050,39950,2112
20230802,095300,14043324050,40000,39950,40050,39950,3375
20230802,095200,13908418850,40000,40000,40050,39950,9292
20230802,095100,13536778750,40050,40050,40100,40000,3042
20230802,095000,13414947800,40050,40100,40100,40050,1250
20230802,094900,13364880900,40050,40050,40100,40050,2358
20230802,094800,13270432750,40100,40050,40100,40050,568
20230802,094700,13247678400,40050,40100,40100,40050,748
20230802,094600,13217716700,40100,40050,40100,40050,1303
20230802,094500,13165506400,40050,40150,40150,40050,2199
20230802,094400,13077406750,40150,40150,40150,40100,1584
20230802,094300,13013849200,40150,40100,40200,40100,2448
20230802,094200,12915564400,40050,40100,40100,40050,776
20230802,094100,12884466700,40100,40100,40150,40050,2088
20230802,094000,12800761000,40100,40100,40100,40050,805
20230802,093900,12768500900,40100,40150,40150,40050,3972
20230802,093800,12609333450,40150,40100,40150,40100,1784
20230802,093700,12537773150,40150,40100,40150,40100,749
20230802,093600,12507719450,40100,40150,40200,40100,357
20230802,093500,12493384600,40100,40050,40100,40000,2432
20230802,093400,12395998150,40050,40050,40100,40000,3214
20230802,093300,12267323950,40050,40100,40100,40000,5716
20230802,093200,12038418150,40050,40100,40100,40000,4184
20230802,093100,11870857100,40100,40200,40200,40100,11298
20230802,093000,11417153250,40200,40300,40350,40100,12113
20230802,092900,10929898050,40350,40300,40400,40300,3926
20230802,092800,10771570350,40300,40450,40500,40300,6472
20230802,092700,10510121250,40450,40350,40600,40350,7159
20230802,092600,10220383850,40350,40400,40400,40250,10493
20230802,092500,9797559100,40400,40350,40400,40350,1815
20230802,092400,9724314700,40400,40350,40400,40350,1397
20230802,092300,9667900950,40400,40350,40400,40350,3548
20230802,092200,9524593800,40350,40350,40400,40350,2468
20230802,092100,9424949700,40350,40450,40450,40350,2079
20230802,092000,9340967350,40450,40350,40500,40300,6998
20230802,091900,9058280500,40350,40200,40400,40200,3546
20230802,091800,8915360450,40200,40300,40300,40200,1695
20230802,091700,8847076850,40250,40300,40300,40200,2281
20230802,091600,8755254150,40250,40150,40300,40150,10302
20230802,091500,8340836950,40150,40050,40200,40050,4251
20230802,091400,8170268950,40050,39950,40050,39950,2489
20230802,091300,8070630200,39950,40050,40050,39900,4578
20230802,091200,7887642300,40150,40100,40150,39900,7692
20230802,091100,7580064950,40050,39950,40100,39950,6672
20230802,091000,7312963950,39950,39850,40000,39700,18875
20230802,090900,6561708100,39850,40000,40000,39800,13467
20230802,090800,6024334100,40000,40000,40050,39950,8639
20230802,090700,5678980050,39950,40150,40150,39950,19574
20230802,090600,4895437150,40100,40150,40250,40100,5033
20230802,090500,4693355200,40150,40150,40150,40100,6857
20230802,090400,4418293500,40150,40200,40250,40050,12072
20230802,090300,3933656600,40200,40250,40450,40200,11336
20230802,090200,3476395750,40250,40400,40450,40000,24899
20230802,090100,2477309100,40400,40400,40600,40250,20496
20230802,090000,1648225250,40400,40350,40400,40050,40806