KissMeData/005290/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184200,25341129650,35350,35350,35350,35350,14664
20230822,184100,25341129650,35350,35350,35350,35350,0
20230822,184000,25341129650,35350,35350,35350,35350,0
20230822,183900,25341129650,35350,35350,35350,35350,0
20230822,183800,25341129650,35350,35350,35350,35350,0
20230822,183700,25341129650,35350,35350,35350,35350,0
20230822,183600,25341129650,35350,35350,35350,35350,0
20230822,183500,25341129650,35350,35350,35350,35350,0
20230822,183400,25341129650,35350,35350,35350,35350,0
20230822,183300,25341129650,35350,35350,35350,35350,0
20230822,183200,25341129650,35350,35350,35350,35350,0
20230822,183100,25341129650,35350,35350,35350,35350,0
20230822,183000,25341129650,35350,35350,35350,35350,0
20230822,182900,25341129650,35350,35350,35350,35350,0
20230822,182800,25341129650,35350,35350,35350,35350,0
20230822,182700,25341129650,35350,35350,35350,35350,0
20230822,182600,25341129650,35350,35350,35350,35350,0
20230822,182500,25341129650,35350,35350,35350,35350,0
20230822,182400,25341129650,35350,35350,35350,35350,0
20230822,182300,25341129650,35350,35350,35350,35350,0
20230822,182200,25341129650,35350,35350,35350,35350,0
20230822,182100,25341129650,35350,35350,35350,35350,0
20230822,182000,25341129650,35350,35350,35350,35350,0
20230822,181900,25341129650,35350,35350,35350,35350,0
20230822,181800,25341129650,35350,35350,35350,35350,0
20230822,181700,25341129650,35350,35350,35350,35350,0
20230822,181600,25341129650,35350,35350,35350,35350,0
20230822,181500,25341129650,35350,35350,35350,35350,0
20230822,181400,25341129650,35350,35350,35350,35350,0
20230822,181300,25341129650,35350,35350,35350,35350,0
20230822,181200,25341129650,35350,35350,35350,35350,14664
20230822,181100,25341129650,35350,35350,35350,35350,0
20230822,181000,25341129650,35350,35350,35350,35350,0
20230822,180900,25341129650,35350,35350,35350,35350,0
20230822,180800,25341129650,35350,35350,35350,35350,0
20230822,180700,25341129650,35350,35350,35350,35350,0
20230822,180600,25341129650,35350,35350,35350,35350,0
20230822,180500,25341129650,35350,35350,35350,35350,0
20230822,180400,25341129650,35350,35350,35350,35350,0
20230822,180300,25341129650,35350,35350,35350,35350,0
20230822,180200,25341129650,35350,35350,35350,35350,0
20230822,180100,25341129650,35350,35350,35350,35350,0
20230822,180000,25341129650,35350,35350,35350,35350,0
20230822,175900,25341129650,35350,35350,35350,35350,0
20230822,175800,25341129650,35350,35350,35350,35350,0
20230822,175700,25341129650,35350,35350,35350,35350,0
20230822,175600,25341129650,35350,35350,35350,35350,0
20230822,175500,25341129650,35350,35350,35350,35350,0
20230822,175400,25341129650,35350,35350,35350,35350,0
20230822,175300,25341129650,35350,35350,35350,35350,0
20230822,175200,25341129650,35350,35350,35350,35350,0
20230822,175100,25341129650,35350,35350,35350,35350,0
20230822,175000,25341129650,35350,35350,35350,35350,0
20230822,174900,25341129650,35350,35350,35350,35350,0
20230822,174800,25341129650,35350,35350,35350,35350,0
20230822,174700,25341129650,35350,35350,35350,35350,0
20230822,174600,25341129650,35350,35350,35350,35350,0
20230822,174500,25341129650,35350,35350,35350,35350,0
20230822,174400,25341129650,35350,35350,35350,35350,0
20230822,174300,25341129650,35350,35350,35350,35350,0
20230822,174200,25341129650,35350,35350,35350,35350,14664
20230822,174100,25341129650,35350,35350,35350,35350,0
20230822,174000,25341129650,35350,35350,35350,35350,0
20230822,173900,25341129650,35350,35350,35350,35350,0
20230822,173800,25341129650,35350,35350,35350,35350,0
20230822,173700,25341129650,35350,35350,35350,35350,0
20230822,173600,25341129650,35350,35350,35350,35350,0
20230822,173500,25341129650,35350,35350,35350,35350,0
20230822,173400,25341129650,35350,35350,35350,35350,0
20230822,173300,25341129650,35350,35350,35350,35350,0
20230822,173200,25341129650,35350,35350,35350,35350,0
20230822,173100,25341129650,35350,35350,35350,35350,0
20230822,173000,25341129650,35350,35350,35350,35350,0
20230822,172900,25341129650,35350,35350,35350,35350,0
20230822,172800,25341129650,35350,35350,35350,35350,0
20230822,172700,25341129650,35350,35350,35350,35350,0
20230822,172600,25341129650,35350,35350,35350,35350,0
20230822,172500,25341129650,35350,35350,35350,35350,0
20230822,172400,25341129650,35350,35350,35350,35350,0
20230822,172300,25341129650,35350,35350,35350,35350,0
20230822,172200,25341129650,35350,35350,35350,35350,0
20230822,172100,25341129650,35350,35350,35350,35350,0
20230822,172000,25341129650,35350,35350,35350,35350,0
20230822,171900,25341129650,35350,35350,35350,35350,0
20230822,171800,25341129650,35350,35350,35350,35350,0
20230822,171700,25341129650,35350,35350,35350,35350,0
20230822,171600,25341129650,35350,35350,35350,35350,0
20230822,171500,25341129650,35350,35350,35350,35350,0
20230822,171400,25341129650,35350,35350,35350,35350,0
20230822,171300,25341129650,35350,35350,35350,35350,0
20230822,171200,25341129650,35350,35350,35350,35350,14664
20230822,171100,25341129650,35350,35350,35350,35350,0
20230822,171000,25341129650,35350,35350,35350,35350,0
20230822,170900,25341129650,35350,35350,35350,35350,0
20230822,170800,25341129650,35350,35350,35350,35350,0
20230822,170700,25341129650,35350,35350,35350,35350,0
20230822,170600,25341129650,35350,35350,35350,35350,0
20230822,170500,25341129650,35350,35350,35350,35350,0
20230822,170400,25341129650,35350,35350,35350,35350,0
20230822,170300,25341129650,35350,35350,35350,35350,0
20230822,170200,25341129650,35350,35350,35350,35350,0
20230822,170100,25341129650,35350,35350,35350,35350,0
20230822,170000,25341129650,35350,35350,35350,35350,0
20230822,165900,25341129650,35350,35350,35350,35350,0
20230822,165800,25341129650,35350,35350,35350,35350,0
20230822,165700,25341129650,35350,35350,35350,35350,0
20230822,165600,25341129650,35350,35350,35350,35350,0
20230822,165500,25341129650,35350,35350,35350,35350,0
20230822,165400,25341129650,35350,35350,35350,35350,0
20230822,165300,25341129650,35350,35350,35350,35350,0
20230822,165200,25341129650,35350,35350,35350,35350,0
20230822,165100,25341129650,35350,35350,35350,35350,0
20230822,165000,25341129650,35350,35350,35350,35350,0
20230822,164900,25341129650,35350,35350,35350,35350,0
20230822,164800,25341129650,35350,35350,35350,35350,0
20230822,164700,25341129650,35350,35350,35350,35350,0
20230822,164600,25341129650,35350,35350,35350,35350,0
20230822,164500,25341129650,35350,35350,35350,35350,0
20230822,164400,25341129650,35350,35350,35350,35350,0
20230822,164300,25341129650,35350,35350,35350,35350,0
20230822,164200,25341129650,35350,35350,35350,35350,14664
20230822,164100,25341129650,35350,35350,35350,35350,0
20230822,164000,25341129650,35350,35350,35350,35350,0
20230822,163900,25341129650,35350,35350,35350,35350,0
20230822,163800,25341129650,35350,35350,35350,35350,0
20230822,163700,25341129650,35350,35350,35350,35350,0
20230822,163600,25341129650,35350,35350,35350,35350,0
20230822,163500,25341129650,35350,35350,35350,35350,0
20230822,163400,25341129650,35350,35350,35350,35350,0
20230822,163300,25341129650,35350,35350,35350,35350,0
20230822,163200,25341129650,35350,35350,35350,35350,0
20230822,163100,25341129650,35350,35350,35350,35350,0
20230822,163000,25341129650,35350,35350,35350,35350,0
20230822,162900,25341129650,35350,35350,35350,35350,0
20230822,162800,25341129650,35350,35350,35350,35350,0
20230822,162700,25341129650,35350,35350,35350,35350,0
20230822,162600,25341129650,35350,35350,35350,35350,0
20230822,162500,25341129650,35350,35350,35350,35350,0
20230822,162400,25341129650,35350,35350,35350,35350,0
20230822,162300,25341129650,35350,35350,35350,35350,0
20230822,162200,25341129650,35350,35350,35350,35350,0
20230822,162100,25341129650,35350,35350,35350,35350,0
20230822,162000,25341129650,35350,35350,35350,35350,0
20230822,161900,25341129650,35350,35350,35350,35350,0
20230822,161800,25341129650,35350,35350,35350,35350,0
20230822,161700,25341129650,35350,35350,35350,35350,0
20230822,161600,25341129650,35350,35350,35350,35350,0
20230822,161500,25341129650,35350,35350,35350,35350,0
20230822,161400,25341129650,35350,35350,35350,35350,0
20230822,161300,25341129650,35350,35350,35350,35350,0
20230822,161200,25341129650,35350,35350,35350,35350,14664
20230822,161100,25341129650,35350,35350,35350,35350,0
20230822,161000,25341129650,35350,35350,35350,35350,0
20230822,160900,25341129650,35350,35350,35350,35350,0
20230822,160800,25341129650,35350,35350,35350,35350,0
20230822,160700,25341129650,35350,35350,35350,35350,0
20230822,160600,25341129650,35350,35350,35350,35350,0
20230822,160500,25341129650,35350,35350,35350,35350,0
20230822,160400,25341129650,35350,35350,35350,35350,0
20230822,160300,25341129650,35350,35350,35350,35350,0
20230822,160200,25341129650,35350,35350,35350,35350,0
20230822,160100,25341129650,35350,35350,35350,35350,0
20230822,160000,25341129650,35350,35350,35350,35350,0
20230822,155900,25341129650,35350,35350,35350,35350,0
20230822,155800,25341129650,35350,35350,35350,35350,0
20230822,155700,25341129650,35350,35350,35350,35350,0
20230822,155600,25341129650,35350,35350,35350,35350,0
20230822,155500,25341129650,35350,35350,35350,35350,0
20230822,155400,25341129650,35350,35350,35350,35350,0
20230822,155300,25341129650,35350,35350,35350,35350,0
20230822,155200,25341129650,35350,35350,35350,35350,0
20230822,155100,25341129650,35350,35350,35350,35350,0
20230822,155000,25341129650,35350,35350,35350,35350,0
20230822,154900,25341129650,35350,35350,35350,35350,0
20230822,154800,25341129650,35350,35350,35350,35350,0
20230822,154700,25341129650,35350,35350,35350,35350,0
20230822,154600,25341129650,35350,35350,35350,35350,0
20230822,154500,25341129650,35350,35350,35350,35350,0
20230822,154400,25341129650,35350,35350,35350,35350,0
20230822,154300,25341129650,35350,35350,35350,35350,0
20230822,154200,25341129650,35350,35350,35350,35350,14664
20230822,154100,25341129650,35350,35350,35350,35350,0
20230822,154000,25341129650,35350,35350,35350,35350,0
20230822,153900,25341129650,35350,35350,35350,35350,0
20230822,153800,25341129650,35350,35350,35350,35350,0
20230822,153700,25341129650,35350,35350,35350,35350,0
20230822,153600,25341129650,35350,35350,35350,35350,0
20230822,153500,25341129650,35350,35350,35350,35350,0
20230822,153400,25341129650,35350,35350,35350,35350,0
20230822,153300,25341129650,35350,35350,35350,35350,0
20230822,153200,25341129650,35350,35350,35350,35350,0
20230822,153100,25341129650,35350,35350,35350,35350,0
20230822,153000,25341129650,35350,35350,35350,35350,14664
20230822,152900,24822757250,35350,35350,35350,35350,0
20230822,152800,24822757250,35350,35350,35350,35350,0
20230822,152700,24822757250,35350,35350,35350,35350,0
20230822,152600,24822757250,35350,35350,35350,35350,0
20230822,152500,24822757250,35350,35350,35350,35350,0
20230822,152400,24822757250,35350,35350,35350,35350,0
20230822,152300,24822757250,35350,35350,35350,35350,0
20230822,152200,24822757250,35350,35350,35350,35350,0
20230822,152100,24822757250,35350,35350,35350,35350,0
20230822,152000,24822757250,35350,35350,35350,35350,0
20230822,151900,24822757250,35350,35350,35400,35300,4612
20230822,151800,24659750850,35350,35350,35400,35300,2881
20230822,151700,24557895100,35350,35300,35350,35300,929
20230822,151600,24525071200,35350,35350,35350,35300,324
20230822,151500,24513624250,35350,35300,35350,35300,2531
20230822,151400,24424271750,35350,35300,35350,35250,2109
20230822,151300,24349816550,35300,35350,35350,35250,2921
20230822,151200,24246796350,35300,35300,35350,35300,1250
20230822,151100,24202668850,35300,35300,35350,35250,1287
20230822,151000,24157270800,35350,35300,35350,35300,2884
20230822,150900,24055465100,35300,35350,35350,35300,1077
20230822,150800,24017443300,35300,35250,35400,35250,4484
20230822,150700,23859070300,35300,35300,35300,35250,1281
20230822,150600,23813910900,35250,35250,35300,35200,3000
20230822,150500,23708181300,35250,35250,35300,35200,3435
20230822,150400,23587097500,35300,35250,35300,35250,4661
20230822,150300,23422782500,35300,35250,35300,35250,1689
20230822,150200,23363240100,35300,35250,35300,35250,1618
20230822,150100,23306196200,35300,35300,35300,35250,2427
20230822,150000,23220591250,35300,35350,35350,35300,5213
20230822,145900,23036569800,35300,35350,35350,35300,1832
20230822,145800,22971883650,35350,35350,35400,35300,2220
20230822,145700,22893439350,35350,35450,35450,35350,17688
20230822,145600,22267644000,35450,35400,35450,35400,1313
20230822,145500,22221152700,35400,35450,35450,35400,1100
20230822,145400,22182206000,35450,35400,35450,35400,1583
20230822,145300,22126131850,35450,35450,35450,35400,4710
20230822,145200,21959394000,35450,35450,35450,35400,6346
20230822,145100,21734721150,35450,35500,35500,35450,1264
20230822,145000,21689911050,35450,35400,35500,35400,2559
20230822,144900,21599215550,35400,35400,35450,35400,526
20230822,144800,21580585400,35450,35450,35500,35400,5441
20230822,144700,21387901250,35450,35450,35500,35450,71
20230822,144600,21385383950,35500,35450,35500,35450,308
20230822,144500,21374463900,35500,35500,35500,35450,1054
20230822,144400,21337090750,35450,35450,35500,35450,1118
20230822,144300,21297450150,35450,35450,35500,35450,4989
20230822,144200,21120589700,35450,35450,35450,35400,503
20230822,144100,21102770800,35400,35400,35450,35400,1178
20230822,144000,21061069250,35400,35400,35450,35350,2253
20230822,143900,20981323100,35400,35400,35450,35350,2283
20230822,143800,20900503050,35400,35400,35450,35400,3868
20230822,143700,20763541250,35450,35450,35450,35400,929
20230822,143600,20730650450,35450,35450,35450,35400,1941
20230822,143500,20661842200,35450,35450,35450,35400,2797
20230822,143400,20562700200,35450,35400,35450,35400,1452
20230822,143300,20511243050,35450,35450,35500,35400,2747
20230822,143200,20413871700,35400,35450,35500,35400,5297
20230822,143100,20226194650,35500,35450,35500,35450,117
20230822,143000,20222045900,35450,35450,35500,35450,392
20230822,142900,20208137500,35450,35500,35500,35450,214
20230822,142800,20200544100,35500,35500,35500,35450,417
20230822,142700,20185751700,35500,35450,35500,35450,36
20230822,142600,20184474400,35500,35500,35500,35500,64
20230822,142500,20182202400,35450,35400,35450,35400,3746
20230822,142400,20049411550,35400,35450,35450,35400,917
20230822,142300,20016948250,35450,35450,35450,35400,3674
20230822,142200,19886710450,35450,35450,35450,35400,749
20230822,142100,19860165900,35450,35450,35450,35400,115
20230822,142000,19856090100,35450,35400,35450,35400,2071
20230822,141900,19782718000,35400,35400,35450,35400,121
20230822,141800,19778429450,35400,35450,35450,35400,50
20230822,141700,19776657600,35450,35450,35450,35400,367
20230822,141600,19763657250,35450,35400,35450,35400,308
20230822,141500,19752742550,35400,35450,35450,35400,147
20230822,141400,19747534800,35450,35450,35450,35400,128
20230822,141300,19742998850,35400,35450,35500,35400,3543
20230822,141200,19617425950,35500,35450,35500,35450,1120
20230822,141100,19577717400,35450,35450,35500,35450,1569
20230822,141000,19522095900,35450,35450,35500,35450,367
20230822,140900,19509084700,35450,35500,35500,35450,2664
20230822,140800,19414528450,35550,35500,35550,35500,193
20230822,140700,19407667800,35550,35550,35600,35550,2465
20230822,140600,19320023150,35550,35500,35600,35500,1111
20230822,140500,19280515250,35550,35500,35550,35500,205
20230822,140400,19273235250,35500,35550,35550,35500,73
20230822,140300,19270641000,35500,35500,35550,35500,110
20230822,140200,19266735000,35500,35500,35600,35500,1491
20230822,140100,19213785200,35500,35450,35500,35400,3561
20230822,140000,19087523100,35450,35450,35450,35400,298
20230822,135900,19076969550,35400,35400,35450,35400,76
20230822,135800,19074277700,35450,35450,35450,35400,80
20230822,135700,19071443150,35400,35400,35450,35400,383
20230822,135600,19057878100,35450,35400,35450,35400,748
20230822,135500,19031397650,35400,35450,35450,35400,1743
20230822,135400,18969661350,35450,35450,35500,35450,116
20230822,135300,18965545450,35450,35400,35500,35400,624
20230822,135200,18943432300,35450,35450,35450,35400,1064
20230822,135100,18905713950,35400,35400,35450,35400,309
20230822,135000,18894775300,35400,35450,35450,35400,192
20230822,134900,18887971600,35400,35450,35450,35400,284
20230822,134800,18877915100,35450,35450,35450,35400,1019
20230822,134700,18841811750,35450,35450,35500,35450,794
20230822,134600,18813663400,35450,35400,35450,35400,1496
20230822,134500,18760662500,35450,35450,35450,35400,1227
20230822,134400,18717176450,35450,35450,35500,35450,832
20230822,134300,18687679550,35450,35450,35500,35450,618
20230822,134200,18665768950,35450,35450,35500,35450,578
20230822,134100,18645278800,35500,35450,35500,35450,52
20230822,134000,18643434100,35450,35450,35450,35450,1647
20230822,133900,18585047950,35500,35500,35500,35450,18
20230822,133800,18584409650,35500,35500,35500,35450,587
20230822,133700,18563582550,35500,35500,35500,35500,13
20230822,133600,18563121050,35500,35550,35600,35500,8724
20230822,133500,18253024700,35550,35500,35550,35500,72
20230822,133400,18250467200,35500,35500,35500,35500,80
20230822,133300,18247627200,35500,35500,35550,35500,352
20230822,133200,18235130400,35500,35500,35550,35500,32
20230822,133100,18233994250,35550,35550,35600,35500,185
20230822,133000,18227416750,35550,35600,35600,35550,775
20230822,132900,18199865450,35550,35500,35550,35500,1503
20230822,132800,18146434300,35500,35500,35550,35500,1310
20230822,132700,18099928400,35500,35500,35500,35450,2906
20230822,132600,17996765450,35500,35550,35550,35500,45
20230822,132500,17995166350,35550,35550,35550,35500,51
20230822,132400,17993353750,35500,35550,35550,35500,17
20230822,132300,17992749600,35550,35500,35550,35500,399
20230822,132200,17978579950,35500,35500,35550,35500,1123
20230822,132100,17938713300,35500,35550,35550,35500,1908
20230822,132000,17870974300,35500,35550,35550,35500,74
20230822,131900,17868346200,35550,35550,35550,35500,1096
20230822,131800,17829427850,35550,35550,35550,35500,317
20230822,131700,17818163750,35500,35500,35550,35500,325
20230822,131600,17806612400,35550,35550,35550,35500,307
20230822,131500,17795705900,35500,35650,35650,35400,21182
20230822,131400,17043686000,35600,35650,35650,35600,52
20230822,131300,17041834750,35650,35650,35650,35650,370
20230822,131200,17028644250,35650,35650,35650,35650,5
20230822,131100,17028466000,35650,35650,35700,35650,186
20230822,131000,17021833750,35650,35650,35650,35650,344
20230822,130900,17009570150,35650,35600,35650,35600,1984
20230822,130800,16938844550,35600,35600,35650,35600,486
20230822,130700,16921532450,35650,35700,35750,35650,15422
20230822,130600,16371115950,35700,35700,35750,35700,79
20230822,130500,16368295250,35700,35800,35800,35700,1417
20230822,130400,16317640950,35800,35750,35800,35750,604
20230822,130300,16296041400,35750,35750,35750,35750,470
20230822,130200,16279238900,35750,35750,35750,35750,302
20230822,130100,16268442400,35750,35800,35800,35750,496
20230822,130000,16250693750,35800,35800,35850,35800,148
20230822,125900,16245395200,35800,35800,35800,35800,160
20230822,125800,16239667200,35800,35800,35850,35800,228
20230822,125700,16231503700,35800,35800,35800,35800,782
20230822,125600,16203508100,35750,35800,35800,35750,398
20230822,125500,16189260450,35800,35750,35800,35750,218
20230822,125400,16181456100,35800,35800,35850,35800,594
20230822,125300,16160188000,35800,35800,35800,35800,50
20230822,125200,16158398000,35850,35800,35850,35800,435
20230822,125100,16142814950,35850,35800,35850,35800,30
20230822,125000,16141739650,35800,35800,35800,35800,58
20230822,124900,16139663250,35800,35800,35800,35800,1874
20230822,124800,16072574050,35850,35850,35850,35800,206
20230822,124700,16065196550,35800,35800,35800,35800,233
20230822,124600,16056855150,35800,35800,35800,35800,19
20230822,124500,16056174950,35800,35800,35800,35800,21
20230822,124400,16055423150,35850,35850,35850,35850,27
20230822,124300,16054455200,35850,35850,35850,35850,310
20230822,124200,16043341700,35850,35750,35850,35750,1536
20230822,124100,15988345300,35750,35750,35800,35750,95
20230822,124000,15984947850,35750,35800,35800,35750,137
20230822,123900,15980048250,35800,35800,35800,35800,32
20230822,123800,15978902650,35800,35800,35800,35800,45
20230822,123700,15977291650,35800,35800,35800,35750,165
20230822,123600,15971391850,35750,35750,35750,35750,335
20230822,123500,15959415600,35750,35800,35800,35750,106
20230822,123400,15955621450,35800,35800,35800,35800,284
20230822,123300,15945454250,35800,35800,35800,35800,98
20230822,123200,15941945850,35800,35750,35800,35750,23
20230822,123100,15941123400,35750,35750,35750,35750,450
20230822,123000,15925035900,35750,35750,35750,35700,244
20230822,122900,15916313100,35700,35700,35750,35700,706
20230822,122800,15891074750,35700,35750,35750,35700,324
20230822,122700,15879492350,35700,35750,35750,35700,1871
20230822,122600,15812604350,35750,35750,35750,35750,146
20230822,122500,15807384850,35750,35800,35800,35750,78
20230822,122400,15804592850,35750,35800,35800,35750,148
20230822,122300,15799294550,35800,35800,35850,35800,370
20230822,122200,15786048050,35800,35800,35800,35700,530
20230822,122100,15767074400,35800,35750,35800,35700,1286
20230822,122000,15721097450,35700,35800,35850,35700,1606
20230822,121900,15663699050,35800,35800,35850,35800,322
20230822,121800,15652170450,35800,35750,35800,35750,413
20230822,121700,15637385100,35800,35800,35800,35800,246
20230822,121600,15628578300,35750,35800,35800,35750,379
20230822,121500,15615022650,35750,35850,35850,35700,3069
20230822,121400,15505307400,35850,35750,35850,35750,6325
20230822,121300,15279047850,35750,35750,35750,35750,109
20230822,121200,15275151100,35750,35700,35750,35700,76
20230822,121100,15272434350,35750,35750,35750,35700,61
20230822,121000,15270253650,35700,35750,35750,35700,374
20230822,120900,15256883200,35750,35750,35750,35750,277
20230822,120800,15246980450,35750,35750,35750,35750,42
20230822,120700,15245478950,35750,35700,35750,35700,1099
20230822,120600,15206243800,35700,35700,35700,35700,12
20230822,120500,15205815400,35650,35700,35700,35650,20
20230822,120400,15205101450,35700,35700,35700,35700,33
20230822,120300,15203923350,35650,35650,35650,35650,424
20230822,120200,15188807750,35650,35650,35650,35650,125
20230822,120100,15184351500,35650,35650,35700,35650,246
20230822,120000,15175581550,35650,35650,35650,35650,331
20230822,115900,15163781400,35700,35700,35700,35700,12
20230822,115800,15163353000,35700,35700,35700,35700,63
20230822,115700,15161103900,35700,35700,35700,35700,308
20230822,115600,15150108300,35700,35700,35700,35700,58
20230822,115500,15148037700,35700,35700,35700,35700,10
20230822,115400,15147680700,35700,35700,35700,35650,35
20230822,115300,15146431500,35650,35650,35650,35650,1415
20230822,115200,15095986750,35650,35650,35650,35650,618
20230822,115100,15073955050,35650,35700,35700,35650,1190
20230822,115000,15031529950,35700,35700,35700,35700,42
20230822,114900,15030030550,35700,35700,35700,35650,251
20230822,114800,15021071200,35700,35650,35700,35650,652
20230822,114700,14997802050,35650,35700,35700,35600,6289
20230822,114600,14773410650,35750,35750,35750,35750,38
20230822,114500,14772052150,35750,35750,35750,35700,9
20230822,114400,14771730500,35750,35650,35750,35650,3157
20230822,114300,14659021600,35650,35650,35700,35650,866
20230822,114200,14628147300,35650,35700,35700,35650,527
20230822,114100,14609348900,35700,35700,35700,35700,125
20230822,114000,14604886400,35700,35700,35700,35650,43
20230822,113900,14603351800,35700,35700,35700,35650,435
20230822,113800,14587838950,35700,35650,35700,35650,112
20230822,113700,14583843550,35650,35700,35700,35650,877
20230822,113600,14552549650,35700,35700,35700,35650,773
20230822,113500,14524953600,35700,35700,35700,35700,12
20230822,113400,14524525200,35650,35700,35700,35650,127
20230822,113300,14519993550,35700,35650,35700,35650,1139
20230822,113200,14479382600,35650,35650,35650,35600,62
20230822,113100,14477175250,35650,35600,35650,35600,314
20230822,113000,14465996550,35650,35650,35650,35600,905
20230822,112900,14433776000,35650,35650,35650,35650,2
20230822,112800,14433704700,35600,35600,35600,35600,140
20230822,112700,14428720700,35650,35650,35650,35650,658
20230822,112600,14405263000,35700,35700,35700,35650,3037
20230822,112500,14296943400,35700,35700,35700,35650,134
20230822,112400,14292161750,35700,35700,35700,35650,178
20230822,112300,14285809850,35700,35700,35700,35700,97
20230822,112200,14282346950,35700,35700,35700,35650,52
20230822,112100,14280490650,35700,35650,35700,35650,121
20230822,112000,14276176200,35650,35650,35700,35650,138
20230822,111900,14271255400,35650,35700,35700,35650,103
20230822,111800,14267581250,35700,35650,35700,35650,545
20230822,111700,14248147000,35650,35650,35700,35650,838
20230822,111600,14218271200,35650,35700,35700,35650,103
20230822,111500,14214598150,35650,35700,35700,35650,112
20230822,111400,14210604150,35700,35700,35700,35650,156
20230822,111300,14205041150,35700,35700,35700,35700,58
20230822,111200,14202970550,35700,35700,35700,35700,1972
20230822,111100,14132570150,35700,35700,35750,35700,510
20230822,111000,14114358150,35700,35750,35750,35700,264
20230822,110900,14104931000,35700,35700,35700,35700,689
20230822,110800,14080333700,35700,35650,35700,35650,1907
20230822,110700,14012256650,35700,35650,35700,35650,304
20230822,110600,14001416750,35650,35650,35650,35650,324
20230822,110500,13989866150,35650,35700,35700,35650,565
20230822,110400,13969707200,35700,35700,35750,35600,1690
20230822,110300,13909399750,35750,35700,35750,35700,943
20230822,110200,13875730850,35700,35750,35750,35700,1895
20230822,110100,13808068350,35750,35650,35750,35650,2390
20230822,110000,13722750250,35650,35650,35700,35600,872
20230822,105900,13691666800,35650,35600,35650,35600,422
20230822,105800,13676641500,35600,35550,35600,35550,550
20230822,105700,13657079500,35550,35550,35550,35550,381
20230822,105600,13643534950,35550,35450,35550,35450,1237
20230822,105500,13599666200,35450,35400,35450,35400,996
20230822,105400,13564376450,35400,35400,35400,35350,4162
20230822,105300,13417042200,35400,35450,35500,35400,10526
20230822,105200,13044008750,35500,35500,35500,35450,1961
20230822,105100,12974489500,35450,35500,35500,35450,905
20230822,105000,12942394350,35500,35550,35550,35500,7241
20230822,104900,12685329600,35550,35550,35550,35500,605
20230822,104800,12663841450,35550,35550,35550,35500,747
20230822,104700,12637316750,35550,35550,35550,35500,882
20230822,104600,12605977150,35550,35550,35550,35550,1242
20230822,104500,12561824050,35550,35550,35550,35500,703
20230822,104400,12536835400,35550,35550,35550,35550,180
20230822,104300,12530436400,35500,35650,35650,35500,3113
20230822,104200,12419717650,35650,35600,35650,35600,1396
20230822,104100,12370017200,35600,35550,35600,35500,1276
20230822,104000,12324625150,35550,35550,35550,35500,431
20230822,103900,12309303500,35500,35550,35550,35500,671
20230822,103800,12285454900,35500,35550,35600,35500,3761
20230822,103700,12151778800,35600,35600,35700,35550,1363
20230822,103600,12103245100,35600,35550,35600,35550,72
20230822,103500,12100682700,35550,35550,35600,35550,1295
20230822,103400,12054645250,35550,35600,35600,35550,1923
20230822,103300,11986282000,35600,35550,35600,35500,519
20230822,103200,11967829400,35550,35550,35550,35500,1964
20230822,103100,11898009450,35550,35550,35550,35550,3067
20230822,103000,11788977600,35550,35550,35600,35500,2326
20230822,102900,11706311600,35550,35650,35650,35500,8829
20230822,102800,11392179200,35650,35700,35700,35650,124
20230822,102700,11387758050,35700,35650,35700,35650,3038
20230822,102600,11279452150,35650,35650,35650,35650,40
20230822,102500,11278026150,35650,35650,35650,35600,312
20230822,102400,11266912500,35650,35650,35700,35650,333
20230822,102300,11255036800,35700,35550,35700,35550,6409
20230822,102200,11026961000,35550,35550,35550,35500,250
20230822,102100,11018074500,35550,35500,35550,35500,730
20230822,102000,10992152050,35550,35550,35600,35500,1741
20230822,101900,10930267050,35550,35550,35550,35500,1087
20230822,101800,10891624700,35550,35550,35550,35500,3790
20230822,101700,10756933550,35550,35550,35550,35500,1313
20230822,101600,10710258450,35500,35550,35550,35500,825
20230822,101500,10680934850,35550,35550,35550,35500,168
20230822,101400,10674962500,35550,35550,35550,35500,1621
20230822,101300,10617347850,35550,35650,35650,35550,3742
20230822,101200,10484197950,35650,35700,35700,35600,411
20230822,101100,10469546450,35650,35700,35700,35650,701
20230822,101000,10444539950,35700,35600,35700,35600,2203
20230822,100900,10366036950,35600,35600,35600,35550,728
20230822,100800,10340131100,35600,35650,35650,35550,4295
20230822,100700,10187191350,35650,35650,35650,35600,3315
20230822,100600,10069138350,35650,35650,35650,35600,660
20230822,100500,10045612250,35650,35650,35650,35600,333
20230822,100400,10033743750,35650,35650,35650,35600,965
20230822,100300,9999353600,35650,35800,35800,35650,6374
20230822,100200,9771906250,35800,35650,35800,35650,3401
20230822,100100,9650435250,35700,35650,35700,35650,799
20230822,100000,9621935500,35700,35650,35850,35650,3799
20230822,095900,9486242950,35700,35600,35700,35600,4590
20230822,095800,9322621550,35600,35600,35650,35600,313
20230822,095700,9311476650,35650,35600,35650,35600,1873
20230822,095600,9244779150,35600,35600,35650,35600,1271
20230822,095500,9199520700,35600,35600,35650,35600,5872
20230822,095400,8990473950,35600,35650,35650,35600,6269
20230822,095300,8767282200,35650,35700,35750,35650,5451
20230822,095200,8572889950,35700,35700,35750,35650,1911
20230822,095100,8504701100,35700,35750,35750,35650,12212
20230822,095000,8068915700,35750,35850,35850,35700,4878
20230822,094900,7894444500,35850,35900,35900,35850,3829
20230822,094800,7757116600,35900,35900,35950,35850,1038
20230822,094700,7719846650,35900,35900,35950,35850,957
20230822,094600,7685493800,35900,35950,35950,35850,6572
20230822,094500,7449458850,35950,35850,36100,35850,2648
20230822,094400,7354321800,35850,35950,36000,35800,6590
20230822,094300,7117807050,35950,35950,36000,35950,1681
20230822,094200,7057370600,35950,35950,36000,35950,813
20230822,094100,7028140550,35950,36000,36000,35950,1860
20230822,094000,6961240600,35950,35950,36000,35950,1923
20230822,093900,6892108500,35950,36000,36050,35950,7344
20230822,093800,6627803150,36000,36100,36100,36000,8080
20230822,093700,6336322350,36100,36050,36100,36050,812
20230822,093600,6307041000,36050,36050,36100,36050,1877
20230822,093500,6239369600,36050,36100,36100,36050,1073
20230822,093400,6200681100,36050,36150,36150,36050,2739
20230822,093300,6101896650,36100,36200,36200,36100,3510
20230822,093200,5975121100,36150,36150,36200,36150,1464
20230822,093100,5922194800,36150,36250,36300,36150,2122
20230822,093000,5845353850,36250,36250,36300,36250,678
20230822,092900,5820770600,36200,36150,36250,36150,950
20230822,092800,5786370800,36150,36150,36200,36100,2913
20230822,092700,5681111500,36150,36200,36200,36100,4036
20230822,092600,5535209050,36200,36300,36300,36150,4845
20230822,092500,5359737900,36250,36300,36350,36250,915
20230822,092400,5326522200,36300,36300,36350,36300,790
20230822,092300,5297844450,36350,36250,36450,36250,4363
20230822,092200,5139508700,36250,36250,36250,36200,3383
20230822,092100,5017009650,36250,36250,36250,36200,3753
20230822,092000,4880978550,36200,36300,36300,36200,5459
20230822,091900,4683128500,36300,36400,36400,36300,13453
20230822,091800,4193929000,36400,36400,36400,36350,1882
20230822,091700,4125428100,36400,36500,36500,36350,5470
20230822,091600,3926243850,36500,36500,36500,36450,1931
20230822,091500,3855770900,36500,36450,36500,36450,638
20230822,091400,3832501600,36500,36500,36500,36450,4550
20230822,091300,3666449750,36500,36750,36750,36500,9080
20230822,091200,3333869350,36750,36700,36800,36700,4480
20230822,091100,3169401950,36800,36750,36800,36650,3076
20230822,091000,3056501100,36750,36650,36750,36600,2586
20230822,090900,2961615600,36600,36700,36700,36600,4597
20230822,090800,2793160450,36700,36750,36750,36650,3854
20230822,090700,2651715250,36750,36700,36750,36650,2393
20230822,090600,2563823400,36650,37000,37000,36650,10460
20230822,090500,2178246200,37000,36900,37100,36900,10253
20230822,090400,1799112500,36950,37000,37050,36900,8184
20230822,090300,1496663250,37050,36950,37150,36950,6814
20230822,090200,1244107050,36950,37050,37050,36900,6768
20230822,090100,993740850,37050,37050,37150,36900,9563
20230822,090000,639493650,37050,37000,37050,36900,17271