KissMeData/131970/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,201700,5765569500,39250,39250,39250,39250,1343
20240801,201600,5765569500,39250,39250,39250,39250,0
20240801,201500,5765569500,39250,39250,39250,39250,0
20240801,201400,5765569500,39250,39250,39250,39250,0
20240801,201300,5765569500,39250,39250,39250,39250,0
20240801,201200,5765569500,39250,39250,39250,39250,0
20240801,201100,5765569500,39250,39250,39250,39250,0
20240801,201000,5765569500,39250,39250,39250,39250,0
20240801,200900,5765569500,39250,39250,39250,39250,0
20240801,200800,5765569500,39250,39250,39250,39250,0
20240801,200700,5765569500,39250,39250,39250,39250,0
20240801,200600,5765569500,39250,39250,39250,39250,0
20240801,200500,5765569500,39250,39250,39250,39250,0
20240801,200400,5765569500,39250,39250,39250,39250,0
20240801,200300,5765569500,39250,39250,39250,39250,0
20240801,200200,5765569500,39250,39250,39250,39250,0
20240801,200100,5765569500,39250,39250,39250,39250,0
20240801,200000,5765569500,39250,39250,39250,39250,0
20240801,195900,5765569500,39250,39250,39250,39250,0
20240801,195800,5765569500,39250,39250,39250,39250,0
20240801,195700,5765569500,39250,39250,39250,39250,0
20240801,195600,5765569500,39250,39250,39250,39250,0
20240801,195500,5765569500,39250,39250,39250,39250,0
20240801,195400,5765569500,39250,39250,39250,39250,0
20240801,195300,5765569500,39250,39250,39250,39250,0
20240801,195200,5765569500,39250,39250,39250,39250,0
20240801,195100,5765569500,39250,39250,39250,39250,0
20240801,195000,5765569500,39250,39250,39250,39250,0
20240801,194900,5765569500,39250,39250,39250,39250,0
20240801,194800,5765569500,39250,39250,39250,39250,0
20240801,194700,5765569500,39250,39250,39250,39250,1343
20240801,194600,5765569500,39250,39250,39250,39250,0
20240801,194500,5765569500,39250,39250,39250,39250,0
20240801,194400,5765569500,39250,39250,39250,39250,0
20240801,194300,5765569500,39250,39250,39250,39250,0
20240801,194200,5765569500,39250,39250,39250,39250,0
20240801,194100,5765569500,39250,39250,39250,39250,0
20240801,194000,5765569500,39250,39250,39250,39250,0
20240801,193900,5765569500,39250,39250,39250,39250,0
20240801,193800,5765569500,39250,39250,39250,39250,0
20240801,193700,5765569500,39250,39250,39250,39250,0
20240801,193600,5765569500,39250,39250,39250,39250,0
20240801,193500,5765569500,39250,39250,39250,39250,0
20240801,193400,5765569500,39250,39250,39250,39250,0
20240801,193300,5765569500,39250,39250,39250,39250,0
20240801,193200,5765569500,39250,39250,39250,39250,0
20240801,193100,5765569500,39250,39250,39250,39250,0
20240801,193000,5765569500,39250,39250,39250,39250,0
20240801,192900,5765569500,39250,39250,39250,39250,0
20240801,192800,5765569500,39250,39250,39250,39250,0
20240801,192700,5765569500,39250,39250,39250,39250,0
20240801,192600,5765569500,39250,39250,39250,39250,0
20240801,192500,5765569500,39250,39250,39250,39250,0
20240801,192400,5765569500,39250,39250,39250,39250,0
20240801,192300,5765569500,39250,39250,39250,39250,0
20240801,192200,5765569500,39250,39250,39250,39250,0
20240801,192100,5765569500,39250,39250,39250,39250,0
20240801,192000,5765569500,39250,39250,39250,39250,0
20240801,191900,5765569500,39250,39250,39250,39250,0
20240801,191800,5765569500,39250,39250,39250,39250,0
20240801,191700,5765569500,39250,39250,39250,39250,1343
20240801,191600,5765569500,39250,39250,39250,39250,0
20240801,191500,5765569500,39250,39250,39250,39250,0
20240801,191400,5765569500,39250,39250,39250,39250,0
20240801,191300,5765569500,39250,39250,39250,39250,0
20240801,191200,5765569500,39250,39250,39250,39250,0
20240801,191100,5765569500,39250,39250,39250,39250,0
20240801,191000,5765569500,39250,39250,39250,39250,0
20240801,190900,5765569500,39250,39250,39250,39250,0
20240801,190800,5765569500,39250,39250,39250,39250,0
20240801,190700,5765569500,39250,39250,39250,39250,0
20240801,190600,5765569500,39250,39250,39250,39250,0
20240801,190500,5765569500,39250,39250,39250,39250,0
20240801,190400,5765569500,39250,39250,39250,39250,0
20240801,190300,5765569500,39250,39250,39250,39250,0
20240801,190200,5765569500,39250,39250,39250,39250,0
20240801,190100,5765569500,39250,39250,39250,39250,0
20240801,190000,5765569500,39250,39250,39250,39250,0
20240801,185900,5765569500,39250,39250,39250,39250,0
20240801,185800,5765569500,39250,39250,39250,39250,0
20240801,185700,5765569500,39250,39250,39250,39250,0
20240801,185600,5765569500,39250,39250,39250,39250,0
20240801,185500,5765569500,39250,39250,39250,39250,0
20240801,185400,5765569500,39250,39250,39250,39250,0
20240801,185300,5765569500,39250,39250,39250,39250,0
20240801,185200,5765569500,39250,39250,39250,39250,0
20240801,185100,5765569500,39250,39250,39250,39250,0
20240801,185000,5765569500,39250,39250,39250,39250,0
20240801,184900,5765569500,39250,39250,39250,39250,0
20240801,184800,5765569500,39250,39250,39250,39250,0
20240801,184700,5765569500,39250,39250,39250,39250,1343
20240801,184600,5765569500,39250,39250,39250,39250,0
20240801,184500,5765569500,39250,39250,39250,39250,0
20240801,184400,5765569500,39250,39250,39250,39250,0
20240801,184300,5765569500,39250,39250,39250,39250,0
20240801,184200,5765569500,39250,39250,39250,39250,0
20240801,184100,5765569500,39250,39250,39250,39250,0
20240801,184000,5765569500,39250,39250,39250,39250,0
20240801,183900,5765569500,39250,39250,39250,39250,0
20240801,183800,5765569500,39250,39250,39250,39250,0
20240801,183700,5765569500,39250,39250,39250,39250,0
20240801,183600,5765569500,39250,39250,39250,39250,0
20240801,183500,5765569500,39250,39250,39250,39250,0
20240801,183400,5765569500,39250,39250,39250,39250,0
20240801,183300,5765569500,39250,39250,39250,39250,0
20240801,183200,5765569500,39250,39250,39250,39250,0
20240801,183100,5765569500,39250,39250,39250,39250,0
20240801,183000,5765569500,39250,39250,39250,39250,0
20240801,182900,5765569500,39250,39250,39250,39250,0
20240801,182800,5765569500,39250,39250,39250,39250,0
20240801,182700,5765569500,39250,39250,39250,39250,0
20240801,182600,5765569500,39250,39250,39250,39250,0
20240801,182500,5765569500,39250,39250,39250,39250,0
20240801,182400,5765569500,39250,39250,39250,39250,0
20240801,182300,5765569500,39250,39250,39250,39250,0
20240801,182200,5765569500,39250,39250,39250,39250,0
20240801,182100,5765569500,39250,39250,39250,39250,0
20240801,182000,5765569500,39250,39250,39250,39250,0
20240801,181900,5765569500,39250,39250,39250,39250,0
20240801,181800,5765569500,39250,39250,39250,39250,0
20240801,181700,5765569500,39250,39250,39250,39250,1343
20240801,181600,5765569500,39250,39250,39250,39250,0
20240801,181500,5765569500,39250,39250,39250,39250,0
20240801,181400,5765569500,39250,39250,39250,39250,0
20240801,181300,5765569500,39250,39250,39250,39250,0
20240801,181200,5765569500,39250,39250,39250,39250,0
20240801,181100,5765569500,39250,39250,39250,39250,0
20240801,181000,5765569500,39250,39250,39250,39250,0
20240801,180900,5765569500,39250,39250,39250,39250,0
20240801,180800,5765569500,39250,39250,39250,39250,0
20240801,180700,5765569500,39250,39250,39250,39250,0
20240801,180600,5765569500,39250,39250,39250,39250,0
20240801,180500,5765569500,39250,39250,39250,39250,0
20240801,180400,5765569500,39250,39250,39250,39250,0
20240801,180300,5765569500,39250,39250,39250,39250,0
20240801,180200,5765569500,39250,39250,39250,39250,0
20240801,180100,5765569500,39250,39250,39250,39250,0
20240801,180000,5765569500,39250,39250,39250,39250,0
20240801,175900,5765569500,39250,39250,39250,39250,0
20240801,175800,5765569500,39250,39250,39250,39250,0
20240801,175700,5765569500,39250,39250,39250,39250,0
20240801,175600,5765569500,39250,39250,39250,39250,0
20240801,175500,5765569500,39250,39250,39250,39250,0
20240801,175400,5765569500,39250,39250,39250,39250,0
20240801,175300,5765569500,39250,39250,39250,39250,0
20240801,175200,5765569500,39250,39250,39250,39250,0
20240801,175100,5765569500,39250,39250,39250,39250,0
20240801,175000,5765569500,39250,39250,39250,39250,0
20240801,174900,5765569500,39250,39250,39250,39250,0
20240801,174800,5765569500,39250,39250,39250,39250,0
20240801,174700,5765569500,39250,39250,39250,39250,1343
20240801,174600,5765569500,39250,39250,39250,39250,0
20240801,174500,5765569500,39250,39250,39250,39250,0
20240801,174400,5765569500,39250,39250,39250,39250,0
20240801,174300,5765569500,39250,39250,39250,39250,0
20240801,174200,5765569500,39250,39250,39250,39250,0
20240801,174100,5765569500,39250,39250,39250,39250,0
20240801,174000,5765569500,39250,39250,39250,39250,0
20240801,173900,5765569500,39250,39250,39250,39250,0
20240801,173800,5765569500,39250,39250,39250,39250,0
20240801,173700,5765569500,39250,39250,39250,39250,0
20240801,173600,5765569500,39250,39250,39250,39250,0
20240801,173500,5765569500,39250,39250,39250,39250,0
20240801,173400,5765569500,39250,39250,39250,39250,0
20240801,173300,5765569500,39250,39250,39250,39250,0
20240801,173200,5765569500,39250,39250,39250,39250,0
20240801,173100,5765569500,39250,39250,39250,39250,0
20240801,173000,5765569500,39250,39250,39250,39250,0
20240801,172900,5765569500,39250,39250,39250,39250,0
20240801,172800,5765569500,39250,39250,39250,39250,0
20240801,172700,5765569500,39250,39250,39250,39250,0
20240801,172600,5765569500,39250,39250,39250,39250,0
20240801,172500,5765569500,39250,39250,39250,39250,0
20240801,172400,5765569500,39250,39250,39250,39250,0
20240801,172300,5765569500,39250,39250,39250,39250,0
20240801,172200,5765569500,39250,39250,39250,39250,0
20240801,172100,5765569500,39250,39250,39250,39250,0
20240801,172000,5765569500,39250,39250,39250,39250,0
20240801,171900,5765569500,39250,39250,39250,39250,0
20240801,171800,5765569500,39250,39250,39250,39250,0
20240801,171700,5765569500,39250,39250,39250,39250,1343
20240801,171600,5765569500,39250,39250,39250,39250,0
20240801,171500,5765569500,39250,39250,39250,39250,0
20240801,171400,5765569500,39250,39250,39250,39250,0
20240801,171300,5765569500,39250,39250,39250,39250,0
20240801,171200,5765569500,39250,39250,39250,39250,0
20240801,171100,5765569500,39250,39250,39250,39250,0
20240801,171000,5765569500,39250,39250,39250,39250,0
20240801,170900,5765569500,39250,39250,39250,39250,0
20240801,170800,5765569500,39250,39250,39250,39250,0
20240801,170700,5765569500,39250,39250,39250,39250,0
20240801,170600,5765569500,39250,39250,39250,39250,0
20240801,170500,5765569500,39250,39250,39250,39250,0
20240801,170400,5765569500,39250,39250,39250,39250,0
20240801,170300,5765569500,39250,39250,39250,39250,0
20240801,170200,5765569500,39250,39250,39250,39250,0
20240801,170100,5765569500,39250,39250,39250,39250,0
20240801,170000,5765569500,39250,39250,39250,39250,0
20240801,165900,5765569500,39250,39250,39250,39250,0
20240801,165800,5765569500,39250,39250,39250,39250,0
20240801,165700,5765569500,39250,39250,39250,39250,0
20240801,165600,5765569500,39250,39250,39250,39250,0
20240801,165500,5765569500,39250,39250,39250,39250,0
20240801,165400,5765569500,39250,39250,39250,39250,0
20240801,165300,5765569500,39250,39250,39250,39250,0
20240801,165200,5765569500,39250,39250,39250,39250,0
20240801,165100,5765569500,39250,39250,39250,39250,0
20240801,165000,5765569500,39250,39250,39250,39250,0
20240801,164900,5765569500,39250,39250,39250,39250,0
20240801,164800,5765569500,39250,39250,39250,39250,0
20240801,164700,5765569500,39250,39250,39250,39250,1343
20240801,164600,5765569500,39250,39250,39250,39250,0
20240801,164500,5765569500,39250,39250,39250,39250,0
20240801,164400,5765569500,39250,39250,39250,39250,0
20240801,164300,5765569500,39250,39250,39250,39250,0
20240801,164200,5765569500,39250,39250,39250,39250,0
20240801,164100,5765569500,39250,39250,39250,39250,0
20240801,164000,5765569500,39250,39250,39250,39250,0
20240801,163900,5765569500,39250,39250,39250,39250,0
20240801,163800,5765569500,39250,39250,39250,39250,0
20240801,163700,5765569500,39250,39250,39250,39250,0
20240801,163600,5765569500,39250,39250,39250,39250,0
20240801,163500,5765569500,39250,39250,39250,39250,0
20240801,163400,5765569500,39250,39250,39250,39250,0
20240801,163300,5765569500,39250,39250,39250,39250,0
20240801,163200,5765569500,39250,39250,39250,39250,0
20240801,163100,5765569500,39250,39250,39250,39250,0
20240801,163000,5765569500,39250,39250,39250,39250,0
20240801,162900,5765569500,39250,39250,39250,39250,0
20240801,162800,5765569500,39250,39250,39250,39250,0
20240801,162700,5765569500,39250,39250,39250,39250,0
20240801,162600,5765569500,39250,39250,39250,39250,0
20240801,162500,5765569500,39250,39250,39250,39250,0
20240801,162400,5765569500,39250,39250,39250,39250,0
20240801,162300,5765569500,39250,39250,39250,39250,0
20240801,162200,5765569500,39250,39250,39250,39250,0
20240801,162100,5765569500,39250,39250,39250,39250,0
20240801,162000,5765569500,39250,39250,39250,39250,0
20240801,161900,5765569500,39250,39250,39250,39250,0
20240801,161800,5765569500,39250,39250,39250,39250,0
20240801,161700,5765569500,39250,39250,39250,39250,1343
20240801,161600,5765569500,39250,39250,39250,39250,0
20240801,161500,5765569500,39250,39250,39250,39250,0
20240801,161400,5765569500,39250,39250,39250,39250,0
20240801,161300,5765569500,39250,39250,39250,39250,0
20240801,161200,5765569500,39250,39250,39250,39250,0
20240801,161100,5765569500,39250,39250,39250,39250,0
20240801,161000,5765569500,39250,39250,39250,39250,0
20240801,160900,5765569500,39250,39250,39250,39250,0
20240801,160800,5765569500,39250,39250,39250,39250,0
20240801,160700,5765569500,39250,39250,39250,39250,0
20240801,160600,5765569500,39250,39250,39250,39250,0
20240801,160500,5765569500,39250,39250,39250,39250,0
20240801,160400,5765569500,39250,39250,39250,39250,0
20240801,160300,5765569500,39250,39250,39250,39250,0
20240801,160200,5765569500,39250,39250,39250,39250,0
20240801,160100,5765569500,39250,39250,39250,39250,0
20240801,160000,5765569500,39250,39250,39250,39250,0
20240801,155900,5765569500,39250,39250,39250,39250,0
20240801,155800,5765569500,39250,39250,39250,39250,0
20240801,155700,5765569500,39250,39250,39250,39250,0
20240801,155600,5765569500,39250,39250,39250,39250,0
20240801,155500,5765569500,39250,39250,39250,39250,0
20240801,155400,5765569500,39250,39250,39250,39250,0
20240801,155300,5765569500,39250,39250,39250,39250,0
20240801,155200,5765569500,39250,39250,39250,39250,0
20240801,155100,5765569500,39250,39250,39250,39250,0
20240801,155000,5765569500,39250,39250,39250,39250,0
20240801,154900,5765569500,39250,39250,39250,39250,0
20240801,154800,5765569500,39250,39250,39250,39250,0
20240801,154700,5765569500,39250,39250,39250,39250,1343
20240801,154600,5765569500,39250,39250,39250,39250,0
20240801,154500,5765569500,39250,39250,39250,39250,0
20240801,154400,5765569500,39250,39250,39250,39250,0
20240801,154300,5765569500,39250,39250,39250,39250,0
20240801,154200,5765569500,39250,39250,39250,39250,0
20240801,154100,5765569500,39250,39250,39250,39250,0
20240801,154000,5765569500,39250,39250,39250,39250,0
20240801,153900,5765569500,39250,39250,39250,39250,0
20240801,153800,5765569500,39250,39250,39250,39250,0
20240801,153700,5765569500,39250,39250,39250,39250,0
20240801,153600,5765569500,39250,39250,39250,39250,0
20240801,153500,5765569500,39250,39250,39250,39250,0
20240801,153400,5765569500,39250,39250,39250,39250,0
20240801,153300,5765569500,39250,39250,39250,39250,0
20240801,153200,5765569500,39250,39250,39250,39250,0
20240801,153100,5765569500,39250,39250,39250,39250,0
20240801,153000,5765569500,39250,39250,39250,39250,1343
20240801,152900,5712856750,39450,39450,39450,39450,0
20240801,152800,5712856750,39450,39450,39450,39450,0
20240801,152700,5712856750,39450,39450,39450,39450,0
20240801,152600,5712856750,39450,39450,39450,39450,0
20240801,152500,5712856750,39450,39450,39450,39450,0
20240801,152400,5712856750,39450,39450,39450,39450,0
20240801,152300,5712856750,39450,39450,39450,39450,0
20240801,152200,5712856750,39450,39450,39450,39450,0
20240801,152100,5712856750,39450,39450,39450,39450,0
20240801,152000,5712856750,39450,39450,39450,39450,0
20240801,151900,5712856750,39450,39350,39450,39350,100
20240801,151800,5708921450,39350,39350,39500,39300,255
20240801,151700,5698895200,39350,39350,39500,39350,227
20240801,151600,5689943650,39350,39450,39500,39300,193
20240801,151500,5682336300,39450,39400,39500,39350,326
20240801,151400,5669477950,39450,39500,39500,39400,418
20240801,151300,5652986200,39350,39400,39500,39350,218
20240801,151200,5644393200,39450,39450,39500,39300,458
20240801,151100,5626328000,39350,39500,39500,39350,237
20240801,151000,5616976700,39500,39400,39550,39350,294
20240801,150900,5605368100,39400,39500,39550,39400,376
20240801,150800,5590516750,39450,39550,39550,39300,276
20240801,150700,5579640750,39550,39450,39550,39350,430
20240801,150600,5562665400,39450,39400,39450,39350,153
20240801,150500,5556633600,39400,39450,39500,39400,775
20240801,150400,5526056550,39450,39550,39550,39450,364
20240801,150300,5511676200,39450,39500,39550,39450,382
20240801,150200,5496593000,39550,39500,39600,39500,364
20240801,150100,5482191400,39500,39600,39600,39500,210
20240801,150000,5473883500,39550,39550,39600,39500,314
20240801,145900,5461464750,39500,39500,39550,39450,257
20240801,145800,5451306750,39550,39500,39550,39450,308
20240801,145700,5439140050,39450,39550,39550,39450,393
20240801,145600,5423613700,39500,39500,39600,39450,256
20240801,145500,5413494950,39600,39550,39600,39500,425
20240801,145400,5396683350,39600,39600,39600,39500,287
20240801,145300,5385335500,39500,39550,39600,39500,391
20240801,145200,5369869350,39550,39550,39600,39500,534
20240801,145100,5348738250,39550,39650,39650,39500,303
20240801,145000,5336744700,39650,39600,39650,39500,218
20240801,144900,5328109550,39550,39500,39600,39450,393
20240801,144800,5312559100,39550,39500,39650,39450,280
20240801,144700,5301482150,39500,39400,39550,39400,381
20240801,144600,5286427700,39450,39600,39600,39200,961
20240801,144500,5248604000,39550,39550,39650,39500,273
20240801,144400,5237793050,39600,39600,39650,39450,362
20240801,144300,5223457700,39500,39500,39600,39500,258
20240801,144200,5213248050,39500,39450,39600,39400,399
20240801,144100,5197480400,39450,39500,39550,39450,236
20240801,144000,5188150400,39500,39500,39550,39500,270
20240801,143900,5177473900,39450,39500,39550,39450,375
20240801,143800,5162654550,39500,39500,39550,39450,337
20240801,143700,5149336850,39500,39450,39500,39350,211
20240801,143600,5141009200,39450,39450,39550,39400,260
20240801,143500,5130743900,39500,39450,39550,39400,256
20240801,143400,5120639850,39400,39500,39550,39400,1270
20240801,143300,5070561900,39500,39550,39600,39450,286
20240801,143200,5059256100,39550,39450,39600,39450,210
20240801,143100,5050950200,39450,39550,39600,39450,357
20240801,143000,5036844450,39550,39600,39600,39500,304
20240801,142900,5024813400,39550,39600,39600,39500,222
20240801,142800,5016028450,39600,39550,39650,39550,270
20240801,142700,5005333450,39550,39550,39600,39450,269
20240801,142600,4994694550,39600,39600,39600,39500,190
20240801,142500,4987171750,39600,39550,39600,39500,417
20240801,142400,4970670050,39600,39550,39600,39500,243
20240801,142300,4961056650,39600,39550,39600,39500,212
20240801,142200,4952669600,39550,39500,39550,39450,262
20240801,142100,4942311250,39500,39550,39550,39450,325
20240801,142000,4929468000,39600,39550,39600,39500,306
20240801,141900,4917354600,39600,39550,39600,39500,293
20240801,141800,4905760000,39600,39600,39600,39500,247
20240801,141700,4895990900,39600,39600,39600,39500,309
20240801,141600,4883760100,39600,39550,39600,39500,150
20240801,141500,4877826150,39550,39500,39650,39450,310
20240801,141400,4865557900,39500,39450,39550,39450,182
20240801,141300,4858365650,39450,39500,39500,39450,279
20240801,141200,4847346200,39500,39500,39500,39450,387
20240801,141100,4832065650,39500,39500,39550,39500,536
20240801,141000,4810888650,39500,39650,39650,39500,312
20240801,140900,4798537850,39550,39500,39650,39500,273
20240801,140800,4787729950,39550,39550,39600,39500,255
20240801,140700,4777640100,39600,39500,39600,39500,376
20240801,140600,4762765300,39500,39450,39600,39450,224
20240801,140500,4753911450,39500,39500,39550,39450,92
20240801,140400,4750276750,39500,39450,39550,39450,138
20240801,140300,4744823250,39450,39550,39550,39450,333
20240801,140200,4731670400,39500,39450,39550,39450,59
20240801,140100,4729338350,39450,39500,39550,39450,137
20240801,140000,4723923650,39450,39500,39550,39450,183
20240801,135900,4716693950,39500,39500,39550,39500,199
20240801,135800,4708826650,39500,39500,39550,39450,125
20240801,135700,4703888150,39500,39500,39550,39450,129
20240801,135600,4698790800,39500,39450,39550,39450,143
20240801,135500,4693140450,39450,39500,39550,39450,131
20240801,135400,4687961050,39500,39450,39550,39450,171
20240801,135300,4681203950,39450,39500,39550,39450,141
20240801,135200,4675633750,39550,39500,39550,39450,140
20240801,135100,4670099650,39450,39600,39600,39450,202
20240801,135000,4662111600,39550,39500,39650,39500,74
20240801,134900,4659183000,39500,39500,39600,39500,117
20240801,134800,4654553700,39500,39550,39600,39500,155
20240801,134700,4648424350,39550,39500,39600,39500,112
20240801,134600,4643996250,39550,39400,39550,39400,188
20240801,134500,4636573300,39450,39400,39500,39400,126
20240801,134400,4631602400,39400,39450,39500,39400,211
20240801,134300,4623274900,39450,39450,39500,39450,62
20240801,134200,4620827200,39400,39500,39550,39400,322
20240801,134100,4608122650,39450,39550,39550,39450,87
20240801,134000,4604685250,39450,39450,39600,39450,180
20240801,133900,4597575450,39500,39450,39500,39450,182
20240801,133800,4590388550,39450,39550,39550,39450,120
20240801,133700,4585647900,39500,39500,39500,39400,70
20240801,133600,4582885950,39500,39450,39500,39450,137
20240801,133500,4577479550,39450,39400,39450,39350,118
20240801,133400,4572828550,39400,39450,39450,39400,79
20240801,133300,4569715900,39450,39400,39450,39400,98
20240801,133200,4565853400,39450,39450,39500,39350,753
20240801,133100,4536176800,39450,39500,39500,39450,28
20240801,133000,4535071950,39450,39550,39550,39450,598
20240801,132900,4511451850,39500,39500,39500,39500,331
20240801,132800,4498377350,39500,39500,39550,39500,34
20240801,132700,4497034100,39500,39550,39550,39500,182
20240801,132600,4489837200,39600,39650,39750,39600,1371
20240801,132500,4435468550,39650,39650,39800,39650,531
20240801,132400,4414377900,39650,39700,39800,39600,353
20240801,132300,4400359500,39650,39600,39650,39600,153
20240801,132200,4394294500,39600,39650,39650,39600,230
20240801,132100,4385178700,39650,39650,39650,39650,117
20240801,132000,4380539650,39650,39600,39650,39600,53
20240801,131900,4378440700,39600,39600,39650,39600,521
20240801,131800,4357808350,39600,39600,39650,39600,148
20240801,131700,4351943550,39600,39650,39650,39600,80
20240801,131600,4348775450,39600,39600,39600,39550,100
20240801,131500,4344816900,39550,39550,39600,39550,133
20240801,131400,4339556200,39550,39500,39550,39500,171
20240801,131300,4332796450,39550,39500,39550,39500,81
20240801,131200,4329595450,39500,39550,39550,39500,779
20240801,131100,4298813600,39600,39550,39600,39500,726
20240801,131000,4270100850,39550,39600,39600,39550,660
20240801,130900,4243974050,39600,39600,39650,39600,133
20240801,130800,4238705000,39650,39650,39650,39650,1159
20240801,130700,4192750650,39650,39700,39700,39650,50
20240801,130600,4190768100,39700,39650,39700,39650,36
20240801,130500,4189340450,39700,39650,39700,39650,127
20240801,130400,4184299850,39650,39750,39750,39650,323
20240801,130300,4171481500,39750,39700,39750,39700,69
20240801,130200,4168742050,39700,39750,39850,39700,2382
20240801,130100,4074063400,39800,39950,39950,39800,2125
20240801,130000,3989425300,39950,39900,39950,39850,264
20240801,125900,3978884300,39900,39950,39950,39850,210
20240801,125800,3970495500,39950,40000,40000,39850,262
20240801,125700,3960026900,40000,40000,40000,39900,212
20240801,125600,3951549500,40000,40000,40000,40000,238
20240801,125500,3942029500,40000,40000,40000,39850,202
20240801,125400,3933949650,40000,39850,40050,39850,223
20240801,125300,3925029200,40000,40000,40050,39850,407
20240801,125200,3908765150,40050,40050,40100,39950,240
20240801,125100,3899152900,40100,40050,40100,39900,259
20240801,125000,3888768000,39900,40050,40100,39900,237
20240801,124900,3879275700,40100,40050,40100,39900,226
20240801,124800,3870218050,40100,40050,40100,40050,188
20240801,124700,3862681750,40050,40050,40050,39950,261
20240801,124600,3852229000,40050,39950,40050,39950,204
20240801,124500,3844059400,40050,40050,40050,39950,284
20240801,124400,3832688750,40000,39900,40050,39850,136
20240801,124300,3827245300,40050,40000,40050,39900,772
20240801,124200,3796356150,39900,40000,40000,39900,212
20240801,124100,3787880950,40050,40000,40050,39850,313
20240801,124000,3775367850,40000,40000,40000,39850,253
20240801,123900,3765248050,39800,39850,40000,39800,189
20240801,123800,3757692100,39950,39900,39950,39900,255
20240801,123700,3747505850,39950,39850,39950,39800,184
20240801,123600,3740155450,39950,39900,39950,39900,239
20240801,123500,3730609350,39800,39900,39900,39800,182
20240801,123400,3723349650,39950,39850,39950,39800,224
20240801,123300,3714405950,39950,39950,39950,39850,226
20240801,123200,3705382250,39950,39850,39950,39800,488
20240801,123100,3685933500,39850,39850,39850,39850,235
20240801,123000,3676568750,39850,40000,40000,39850,313
20240801,122900,3664055800,39850,39950,40000,39850,201
20240801,122800,3656022700,39950,39950,39950,39850,192
20240801,122700,3648352400,39950,39850,39950,39850,185
20240801,122600,3640964550,39950,39800,39950,39800,212
20240801,122500,3632500300,39950,39800,39950,39800,235
20240801,122400,3623112250,39950,39800,39950,39800,185
20240801,122300,3615723400,39950,39900,39950,39850,591
20240801,122200,3592143600,39950,39950,39950,39900,205
20240801,122100,3583953900,39950,39950,39950,39950,170
20240801,122000,3577162400,39950,39850,39950,39800,244
20240801,121900,3567415150,40000,39800,40000,39800,163
20240801,121800,3560896700,39800,39850,40000,39800,319
20240801,121700,3548164800,39950,39950,39950,39850,300
20240801,121600,3536180400,39950,39950,39950,39850,147
20240801,121500,3530309500,39950,39900,39950,39800,251
20240801,121400,3520286800,39900,39800,39900,39800,266
20240801,121300,3509673850,39800,39900,39900,39800,285
20240801,121200,3498302750,39900,39850,39900,39850,204
20240801,121100,3490167800,39850,39800,39850,39800,212
20240801,121000,3481721750,39750,39850,39850,39750,204
20240801,120900,3473593200,39800,39900,39900,39800,226
20240801,120800,3464581800,39850,39900,39900,39800,251
20240801,120700,3454574750,39900,39900,39900,39900,188
20240801,120600,3447073550,39900,39800,39900,39800,567
20240801,120500,3424482400,39800,39900,39900,39800,147
20240801,120400,3418619400,39900,39900,39900,39850,297
20240801,120300,3406774700,39850,39900,39900,39850,328
20240801,120200,3393694750,39900,39900,39900,39900,187
20240801,120100,3386233450,39900,39900,39900,39850,318
20240801,120000,3373546950,39900,39850,39900,39850,445
20240801,115900,3355806050,39850,39800,39900,39800,607
20240801,115800,3331617100,39850,39850,39850,39800,319
20240801,115700,3318910050,39800,39800,39850,39800,208
20240801,115600,3310625700,39850,39800,39850,39700,196
20240801,115500,3302822400,39800,39800,39800,39800,247
20240801,115400,3292991800,39800,39800,39800,39650,235
20240801,115300,3283638950,39800,39800,39800,39800,233
20240801,115200,3274365550,39750,39700,39750,39700,362
20240801,115100,3259976100,39750,39700,39750,39600,390
20240801,115000,3244490050,39700,39650,39700,39600,739
20240801,114900,3215178450,39650,39650,39700,39650,401
20240801,114800,3199273250,39650,39600,39650,39600,340
20240801,114700,3185800250,39600,39550,39600,39550,204
20240801,114600,3177723000,39600,39550,39600,39500,269
20240801,114500,3167071500,39600,39500,39600,39500,658
20240801,114400,3141045850,39500,39500,39600,39500,374
20240801,114300,3126251450,39500,39400,39500,39400,897
20240801,114200,3090868050,39400,39400,39450,39400,210
20240801,114100,3082584650,39350,39450,39450,39350,376
20240801,114000,3067758050,39450,39350,39450,39350,1310
20240801,113900,3016133350,39350,39300,39350,39200,655
20240801,113800,2990360950,39300,39250,39300,39250,396
20240801,113700,2974802800,39250,39200,39250,39200,189
20240801,113600,2967388900,39200,39150,39200,39150,171
20240801,113500,2960692750,39200,39150,39200,39150,61
20240801,113400,2958304300,39200,39150,39200,39150,149
20240801,113300,2952470400,39250,39200,39250,39200,305
20240801,113200,2940514200,39200,39200,39200,39200,63
20240801,113100,2938044600,39200,39150,39200,39150,35
20240801,113000,2936673300,39150,39150,39150,39150,173
20240801,112900,2929900350,39150,39150,39150,39150,32
20240801,112800,2928647550,39150,39100,39150,39100,107
20240801,112700,2924458700,39100,39100,39150,39100,161
20240801,112600,2918163500,39100,39100,39100,39100,4
20240801,112500,2918007100,39050,39050,39100,39050,17
20240801,112400,2917343200,39050,39050,39050,39050,1
20240801,112300,2917304150,39100,39150,39150,39100,74
20240801,112200,2914410650,39150,39150,39150,39150,50
20240801,112100,2912453150,39150,39150,39150,39150,0
20240801,112000,2912453150,39150,39050,39150,39050,54
20240801,111900,2910344250,39150,39000,39150,39000,6
20240801,111800,2910110100,39100,39100,39100,39100,214
20240801,111700,2901742700,39100,39050,39100,39050,101
20240801,111600,2897798600,39050,39050,39100,39000,135
20240801,111500,2892526800,39050,39000,39100,39000,127
20240801,111400,2887573200,39000,39000,39000,39000,50
20240801,111300,2885623200,39000,38950,39000,38950,720
20240801,111200,2857579100,38900,38950,38950,38900,11
20240801,111100,2857150700,38950,38950,38950,38950,50
20240801,111000,2855203200,38950,38950,38950,38950,19
20240801,110900,2854463150,38950,38950,38950,38950,0
20240801,110800,2854463150,38950,38900,38950,38900,118
20240801,110700,2849872900,38900,38900,38900,38900,50
20240801,110600,2847927900,38950,38950,38950,38950,0
20240801,110500,2847927900,38950,38900,38950,38900,5
20240801,110400,2847733200,38900,38900,38900,38900,0
20240801,110300,2847733200,38900,38850,38900,38850,103
20240801,110200,2843731500,38850,38850,38850,38850,61
20240801,110100,2841361650,38850,38950,38950,38850,7
20240801,110000,2841089350,38950,38950,38950,38900,11
20240801,105900,2840661150,38850,38850,38850,38850,3
20240801,105800,2840544600,38850,38900,38950,38850,539
20240801,105700,2819579300,38850,38850,38850,38850,1
20240801,105600,2819540450,38850,38850,38850,38850,68
20240801,105500,2816898650,38900,38900,38900,38900,66
20240801,105400,2814331250,38950,38950,38950,38950,275
20240801,105300,2803620000,38950,38950,38950,38950,1
20240801,105200,2803581050,38900,38950,38950,38900,63
20240801,105100,2801127850,39000,39000,39000,39000,0
20240801,105000,2801127850,39000,39000,39000,39000,15
20240801,104900,2800542850,38950,39100,39100,38950,14
20240801,104800,2799995600,39000,39000,39000,39000,0
20240801,104700,2799995600,39000,39050,39050,39000,25
20240801,104600,2799019650,39100,39050,39100,39050,29
20240801,104500,2797887100,39100,39100,39100,39100,12
20240801,104400,2797417900,39100,39000,39100,39000,122
20240801,104300,2792654700,39100,39050,39100,39050,126
20240801,104200,2787734200,39050,39000,39050,39000,113
20240801,104100,2783326600,38950,38950,39000,38900,191
20240801,104000,2775893900,39000,38950,39000,38950,2
20240801,103900,2775815950,39000,39000,39000,38900,30
20240801,103800,2774646800,39000,38950,39000,38900,3
20240801,103700,2774529950,39050,39050,39050,38850,641
20240801,103600,2749590900,39050,39000,39050,39000,2
20240801,103500,2749512850,39100,39050,39100,38950,108
20240801,103400,2745298050,39050,39000,39050,38950,30
20240801,103300,2744127950,39000,38950,39050,38900,192
20240801,103200,2736643400,38950,38900,38950,38800,543
20240801,103100,2715573600,39000,39000,39000,38900,64
20240801,103000,2713083250,38950,38800,38950,38800,199
20240801,102900,2705350500,38750,38750,38750,38750,127
20240801,102800,2700429250,38700,38700,38750,38700,524
20240801,102700,2680150400,38700,38700,38700,38650,276
20240801,102600,2669479900,38700,38700,38700,38700,83
20240801,102500,2666267800,38700,38700,38700,38650,869
20240801,102400,2632653750,38700,38700,38800,38700,51
20240801,102300,2630677500,38750,38700,38750,38700,4
20240801,102200,2630522550,38750,38700,38750,38700,124
20240801,102100,2625721350,38750,38750,38750,38750,503
20240801,102000,2606230100,38750,38750,38750,38700,1758
20240801,101900,2538177150,38750,38800,38800,38700,274
20240801,101800,2527559100,38850,38750,38900,38700,741
20240801,101700,2498836150,38750,38700,38750,38700,466
20240801,101600,2480778950,38700,38750,38750,38700,543
20240801,101500,2459755450,38750,38800,38800,38750,760
20240801,101400,2430305200,38800,38900,38900,38800,1174
20240801,101300,2384731450,38900,39050,39050,38850,4221
20240801,101200,2220297600,39050,39050,39050,39000,240
20240801,101100,2210936300,39050,39050,39050,39050,11
20240801,101000,2210506750,39050,39050,39050,39000,191
20240801,100900,2203049200,39050,39100,39100,39000,3016
20240801,100800,2085251600,39100,39150,39150,39100,1926
20240801,100700,2009856800,39200,39200,39200,39150,877
20240801,100600,1975519500,39200,39150,39200,39150,198
20240801,100500,1967761250,39200,39200,39200,39150,146
20240801,100400,1962043800,39150,39200,39200,39150,109
20240801,100300,1957771400,39200,39200,39200,39150,123
20240801,100200,1952953450,39200,39200,39200,39200,0
20240801,100100,1952953450,39200,39150,39200,39150,197
20240801,100000,1945240850,39100,39100,39150,39100,194
20240801,095900,1937650650,39150,39150,39150,39150,358
20240801,095800,1923634950,39150,39150,39150,39100,116
20240801,095700,1919098550,39150,39100,39150,39100,296
20240801,095600,1907524850,39100,39150,39150,39100,36
20240801,095500,1906116250,39100,39200,39200,39100,359
20240801,095400,1892078850,39150,39150,39200,39150,773
20240801,095300,1861815850,39150,39150,39150,39150,552
20240801,095200,1840205050,39200,39250,39250,39200,71
20240801,095100,1837421800,39200,39250,39250,39200,137
20240801,095000,1832051150,39250,39250,39250,39200,269
20240801,094900,1821505800,39250,39200,39250,39200,113
20240801,094800,1817070700,39200,39250,39250,39200,197
20240801,094700,1809346050,39250,39300,39300,39250,67
20240801,094600,1806716100,39300,39250,39300,39250,125
20240801,094500,1801805450,39250,39250,39300,39250,153
20240801,094400,1795797700,39250,39250,39250,39200,11
20240801,094300,1795366400,39250,39250,39300,39200,432
20240801,094200,1778414700,39250,39250,39300,39250,290
20240801,094100,1767029500,39250,39250,39250,39200,181
20240801,094000,1759927450,39250,39300,39350,39250,213
20240801,093900,1751557100,39300,39200,39300,39200,105
20240801,093800,1747431050,39200,39100,39200,39100,381
20240801,093700,1732519900,39150,39200,39300,39150,792
20240801,093600,1701462550,39300,39200,39300,39200,29
20240801,093500,1700324000,39200,39150,39250,39150,1879
20240801,093400,1626680200,39150,39250,39250,39050,3274
20240801,093300,1498578100,39300,39350,39350,39200,1354
20240801,093200,1445418800,39350,39400,39400,39350,319
20240801,093100,1432864400,39350,39350,39400,39350,81
20240801,093000,1429676600,39350,39350,39400,39350,148
20240801,092900,1423852350,39350,39400,39400,39300,633
20240801,092800,1398951250,39400,39450,39450,39350,5
20240801,092700,1398754250,39450,39300,39500,39250,958
20240801,092600,1361063850,39300,39300,39400,39250,953
20240801,092500,1323611850,39400,39650,39650,39300,3440
20240801,092400,1187925950,39600,39700,39700,39600,994
20240801,092300,1148542800,39700,39650,39700,39650,96
20240801,092200,1144733250,39700,39700,39700,39650,400
20240801,092100,1128872650,39650,39850,39850,39650,1250
20240801,092000,1079185950,39800,39850,39900,39800,155
20240801,091900,1073008800,39850,39850,39900,39800,96
20240801,091800,1069180050,39850,39800,39850,39800,145
20240801,091700,1063406750,39800,39750,39800,39750,436
20240801,091600,1046062200,39800,39950,39950,39800,991
20240801,091500,1006565150,39950,39900,39950,39900,273
20240801,091400,995660150,39900,39850,39900,39850,1352
20240801,091300,941748400,39800,39650,39850,39650,112
20240801,091200,937291050,39850,39700,39850,39600,800
20240801,091100,905558700,39700,39800,39800,39650,1662
20240801,091000,839491400,39800,39850,39900,39800,454
20240801,090900,821405800,39850,39800,39900,39800,150
20240801,090800,815432800,39800,39850,39850,39750,845
20240801,090700,781802350,39900,39850,39900,39850,730
20240801,090600,752704800,39850,40200,40200,39850,1384
20240801,090500,697424600,40150,40050,40200,40050,236
20240801,090400,687951300,40000,39900,40000,39800,3276
20240801,090300,557326750,39950,40250,40300,39900,5388
20240801,090200,341331950,40250,40050,40250,40000,1051
20240801,090100,299186050,40050,40200,40200,40050,1783
20240801,090000,227609200,40200,40350,40400,40150,5642