KissMeData/089030/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195600,135825104700,43850,43850,43850,43850,38530
20240802,195500,135825104700,43850,43850,43850,43850,0
20240802,195400,135825104700,43850,43850,43850,43850,0
20240802,195300,135825104700,43850,43850,43850,43850,0
20240802,195200,135825104700,43850,43850,43850,43850,0
20240802,195100,135825104700,43850,43850,43850,43850,0
20240802,195000,135825104700,43850,43850,43850,43850,0
20240802,194900,135825104700,43850,43850,43850,43850,0
20240802,194800,135825104700,43850,43850,43850,43850,0
20240802,194700,135825104700,43850,43850,43850,43850,0
20240802,194600,135825104700,43850,43850,43850,43850,0
20240802,194500,135825104700,43850,43850,43850,43850,0
20240802,194400,135825104700,43850,43850,43850,43850,0
20240802,194300,135825104700,43850,43850,43850,43850,0
20240802,194200,135825104700,43850,43850,43850,43850,0
20240802,194100,135825104700,43850,43850,43850,43850,0
20240802,194000,135825104700,43850,43850,43850,43850,0
20240802,193900,135825104700,43850,43850,43850,43850,0
20240802,193800,135825104700,43850,43850,43850,43850,0
20240802,193700,135825104700,43850,43850,43850,43850,0
20240802,193600,135825104700,43850,43850,43850,43850,0
20240802,193500,135825104700,43850,43850,43850,43850,0
20240802,193400,135825104700,43850,43850,43850,43850,0
20240802,193300,135825104700,43850,43850,43850,43850,0
20240802,193200,135825104700,43850,43850,43850,43850,0
20240802,193100,135825104700,43850,43850,43850,43850,0
20240802,193000,135825104700,43850,43850,43850,43850,0
20240802,192900,135825104700,43850,43850,43850,43850,0
20240802,192800,135825104700,43850,43850,43850,43850,0
20240802,192700,135825104700,43850,43850,43850,43850,0
20240802,192600,135825104700,43850,43850,43850,43850,38530
20240802,192500,135825104700,43850,43850,43850,43850,0
20240802,192400,135825104700,43850,43850,43850,43850,0
20240802,192300,135825104700,43850,43850,43850,43850,0
20240802,192200,135825104700,43850,43850,43850,43850,0
20240802,192100,135825104700,43850,43850,43850,43850,0
20240802,192000,135825104700,43850,43850,43850,43850,0
20240802,191900,135825104700,43850,43850,43850,43850,0
20240802,191800,135825104700,43850,43850,43850,43850,0
20240802,191700,135825104700,43850,43850,43850,43850,0
20240802,191600,135825104700,43850,43850,43850,43850,0
20240802,191500,135825104700,43850,43850,43850,43850,0
20240802,191400,135825104700,43850,43850,43850,43850,0
20240802,191300,135825104700,43850,43850,43850,43850,0
20240802,191200,135825104700,43850,43850,43850,43850,0
20240802,191100,135825104700,43850,43850,43850,43850,0
20240802,191000,135825104700,43850,43850,43850,43850,0
20240802,190900,135825104700,43850,43850,43850,43850,0
20240802,190800,135825104700,43850,43850,43850,43850,0
20240802,190700,135825104700,43850,43850,43850,43850,0
20240802,190600,135825104700,43850,43850,43850,43850,0
20240802,190500,135825104700,43850,43850,43850,43850,0
20240802,190400,135825104700,43850,43850,43850,43850,0
20240802,190300,135825104700,43850,43850,43850,43850,0
20240802,190200,135825104700,43850,43850,43850,43850,0
20240802,190100,135825104700,43850,43850,43850,43850,0
20240802,190000,135825104700,43850,43850,43850,43850,0
20240802,185900,135825104700,43850,43850,43850,43850,0
20240802,185800,135825104700,43850,43850,43850,43850,0
20240802,185700,135825104700,43850,43850,43850,43850,0
20240802,185600,135825104700,43850,43850,43850,43850,38530
20240802,185500,135825104700,43850,43850,43850,43850,0
20240802,185400,135825104700,43850,43850,43850,43850,0
20240802,185300,135825104700,43850,43850,43850,43850,0
20240802,185200,135825104700,43850,43850,43850,43850,0
20240802,185100,135825104700,43850,43850,43850,43850,0
20240802,185000,135825104700,43850,43850,43850,43850,0
20240802,184900,135825104700,43850,43850,43850,43850,0
20240802,184800,135825104700,43850,43850,43850,43850,0
20240802,184700,135825104700,43850,43850,43850,43850,0
20240802,184600,135825104700,43850,43850,43850,43850,0
20240802,184500,135825104700,43850,43850,43850,43850,0
20240802,184400,135825104700,43850,43850,43850,43850,0
20240802,184300,135825104700,43850,43850,43850,43850,0
20240802,184200,135825104700,43850,43850,43850,43850,0
20240802,184100,135825104700,43850,43850,43850,43850,0
20240802,184000,135825104700,43850,43850,43850,43850,0
20240802,183900,135825104700,43850,43850,43850,43850,0
20240802,183800,135825104700,43850,43850,43850,43850,0
20240802,183700,135825104700,43850,43850,43850,43850,0
20240802,183600,135825104700,43850,43850,43850,43850,0
20240802,183500,135825104700,43850,43850,43850,43850,0
20240802,183400,135825104700,43850,43850,43850,43850,0
20240802,183300,135825104700,43850,43850,43850,43850,0
20240802,183200,135825104700,43850,43850,43850,43850,0
20240802,183100,135825104700,43850,43850,43850,43850,0
20240802,183000,135825104700,43850,43850,43850,43850,0
20240802,182900,135825104700,43850,43850,43850,43850,0
20240802,182800,135825104700,43850,43850,43850,43850,0
20240802,182700,135825104700,43850,43850,43850,43850,0
20240802,182600,135825104700,43850,43850,43850,43850,38530
20240802,182500,135825104700,43850,43850,43850,43850,0
20240802,182400,135825104700,43850,43850,43850,43850,0
20240802,182300,135825104700,43850,43850,43850,43850,0
20240802,182200,135825104700,43850,43850,43850,43850,0
20240802,182100,135825104700,43850,43850,43850,43850,0
20240802,182000,135825104700,43850,43850,43850,43850,0
20240802,181900,135825104700,43850,43850,43850,43850,0
20240802,181800,135825104700,43850,43850,43850,43850,0
20240802,181700,135825104700,43850,43850,43850,43850,0
20240802,181600,135825104700,43850,43850,43850,43850,0
20240802,181500,135825104700,43850,43850,43850,43850,0
20240802,181400,135825104700,43850,43850,43850,43850,0
20240802,181300,135825104700,43850,43850,43850,43850,0
20240802,181200,135825104700,43850,43850,43850,43850,0
20240802,181100,135825104700,43850,43850,43850,43850,0
20240802,181000,135825104700,43850,43850,43850,43850,0
20240802,180900,135825104700,43850,43850,43850,43850,0
20240802,180800,135825104700,43850,43850,43850,43850,0
20240802,180700,135825104700,43850,43850,43850,43850,0
20240802,180600,135825104700,43850,43850,43850,43850,0
20240802,180500,135825104700,43850,43850,43850,43850,0
20240802,180400,135825104700,43850,43850,43850,43850,0
20240802,180300,135825104700,43850,43850,43850,43850,0
20240802,180200,135825104700,43850,43850,43850,43850,0
20240802,180100,135825104700,43850,43850,43850,43850,0
20240802,180000,135825104700,43850,43850,43850,43850,0
20240802,175900,135825104700,43850,43850,43850,43850,0
20240802,175800,135825104700,43850,43850,43850,43850,0
20240802,175700,135825104700,43850,43850,43850,43850,0
20240802,175600,135825104700,43850,43850,43850,43850,38530
20240802,175500,135825104700,43850,43850,43850,43850,0
20240802,175400,135825104700,43850,43850,43850,43850,0
20240802,175300,135825104700,43850,43850,43850,43850,0
20240802,175200,135825104700,43850,43850,43850,43850,0
20240802,175100,135825104700,43850,43850,43850,43850,0
20240802,175000,135825104700,43850,43850,43850,43850,0
20240802,174900,135825104700,43850,43850,43850,43850,0
20240802,174800,135825104700,43850,43850,43850,43850,0
20240802,174700,135825104700,43850,43850,43850,43850,0
20240802,174600,135825104700,43850,43850,43850,43850,0
20240802,174500,135825104700,43850,43850,43850,43850,0
20240802,174400,135825104700,43850,43850,43850,43850,0
20240802,174300,135825104700,43850,43850,43850,43850,0
20240802,174200,135825104700,43850,43850,43850,43850,0
20240802,174100,135825104700,43850,43850,43850,43850,0
20240802,174000,135825104700,43850,43850,43850,43850,0
20240802,173900,135825104700,43850,43850,43850,43850,0
20240802,173800,135825104700,43850,43850,43850,43850,0
20240802,173700,135825104700,43850,43850,43850,43850,0
20240802,173600,135825104700,43850,43850,43850,43850,0
20240802,173500,135825104700,43850,43850,43850,43850,0
20240802,173400,135825104700,43850,43850,43850,43850,0
20240802,173300,135825104700,43850,43850,43850,43850,0
20240802,173200,135825104700,43850,43850,43850,43850,0
20240802,173100,135825104700,43850,43850,43850,43850,0
20240802,173000,135825104700,43850,43850,43850,43850,0
20240802,172900,135825104700,43850,43850,43850,43850,0
20240802,172800,135825104700,43850,43850,43850,43850,0
20240802,172700,135825104700,43850,43850,43850,43850,0
20240802,172600,135825104700,43850,43850,43850,43850,38530
20240802,172500,135825104700,43850,43850,43850,43850,0
20240802,172400,135825104700,43850,43850,43850,43850,0
20240802,172300,135825104700,43850,43850,43850,43850,0
20240802,172200,135825104700,43850,43850,43850,43850,0
20240802,172100,135825104700,43850,43850,43850,43850,0
20240802,172000,135825104700,43850,43850,43850,43850,0
20240802,171900,135825104700,43850,43850,43850,43850,0
20240802,171800,135825104700,43850,43850,43850,43850,0
20240802,171700,135825104700,43850,43850,43850,43850,0
20240802,171600,135825104700,43850,43850,43850,43850,0
20240802,171500,135825104700,43850,43850,43850,43850,0
20240802,171400,135825104700,43850,43850,43850,43850,0
20240802,171300,135825104700,43850,43850,43850,43850,0
20240802,171200,135825104700,43850,43850,43850,43850,0
20240802,171100,135825104700,43850,43850,43850,43850,0
20240802,171000,135825104700,43850,43850,43850,43850,0
20240802,170900,135825104700,43850,43850,43850,43850,0
20240802,170800,135825104700,43850,43850,43850,43850,0
20240802,170700,135825104700,43850,43850,43850,43850,0
20240802,170600,135825104700,43850,43850,43850,43850,0
20240802,170500,135825104700,43850,43850,43850,43850,0
20240802,170400,135825104700,43850,43850,43850,43850,0
20240802,170300,135825104700,43850,43850,43850,43850,0
20240802,170200,135825104700,43850,43850,43850,43850,0
20240802,170100,135825104700,43850,43850,43850,43850,0
20240802,170000,135825104700,43850,43850,43850,43850,0
20240802,165900,135825104700,43850,43850,43850,43850,0
20240802,165800,135825104700,43850,43850,43850,43850,0
20240802,165700,135825104700,43850,43850,43850,43850,0
20240802,165600,135825104700,43850,43850,43850,43850,38530
20240802,165500,135825104700,43850,43850,43850,43850,0
20240802,165400,135825104700,43850,43850,43850,43850,0
20240802,165300,135825104700,43850,43850,43850,43850,0
20240802,165200,135825104700,43850,43850,43850,43850,0
20240802,165100,135825104700,43850,43850,43850,43850,0
20240802,165000,135825104700,43850,43850,43850,43850,0
20240802,164900,135825104700,43850,43850,43850,43850,0
20240802,164800,135825104700,43850,43850,43850,43850,0
20240802,164700,135825104700,43850,43850,43850,43850,0
20240802,164600,135825104700,43850,43850,43850,43850,0
20240802,164500,135825104700,43850,43850,43850,43850,0
20240802,164400,135825104700,43850,43850,43850,43850,0
20240802,164300,135825104700,43850,43850,43850,43850,0
20240802,164200,135825104700,43850,43850,43850,43850,0
20240802,164100,135825104700,43850,43850,43850,43850,0
20240802,164000,135825104700,43850,43850,43850,43850,0
20240802,163900,135825104700,43850,43850,43850,43850,0
20240802,163800,135825104700,43850,43850,43850,43850,0
20240802,163700,135825104700,43850,43850,43850,43850,0
20240802,163600,135825104700,43850,43850,43850,43850,0
20240802,163500,135825104700,43850,43850,43850,43850,0
20240802,163400,135825104700,43850,43850,43850,43850,0
20240802,163300,135825104700,43850,43850,43850,43850,0
20240802,163200,135825104700,43850,43850,43850,43850,0
20240802,163100,135825104700,43850,43850,43850,43850,0
20240802,163000,135825104700,43850,43850,43850,43850,0
20240802,162900,135825104700,43850,43850,43850,43850,0
20240802,162800,135825104700,43850,43850,43850,43850,0
20240802,162700,135825104700,43850,43850,43850,43850,0
20240802,162600,135825104700,43850,43850,43850,43850,38530
20240802,162500,135825104700,43850,43850,43850,43850,0
20240802,162400,135825104700,43850,43850,43850,43850,0
20240802,162300,135825104700,43850,43850,43850,43850,0
20240802,162200,135825104700,43850,43850,43850,43850,0
20240802,162100,135825104700,43850,43850,43850,43850,0
20240802,162000,135825104700,43850,43850,43850,43850,0
20240802,161900,135825104700,43850,43850,43850,43850,0
20240802,161800,135825104700,43850,43850,43850,43850,0
20240802,161700,135825104700,43850,43850,43850,43850,0
20240802,161600,135825104700,43850,43850,43850,43850,0
20240802,161500,135825104700,43850,43850,43850,43850,0
20240802,161400,135825104700,43850,43850,43850,43850,0
20240802,161300,135825104700,43850,43850,43850,43850,0
20240802,161200,135825104700,43850,43850,43850,43850,0
20240802,161100,135825104700,43850,43850,43850,43850,0
20240802,161000,135825104700,43850,43850,43850,43850,0
20240802,160900,135825104700,43850,43850,43850,43850,0
20240802,160800,135825104700,43850,43850,43850,43850,0
20240802,160700,135825104700,43850,43850,43850,43850,0
20240802,160600,135825104700,43850,43850,43850,43850,0
20240802,160500,135825104700,43850,43850,43850,43850,0
20240802,160400,135825104700,43850,43850,43850,43850,0
20240802,160300,135825104700,43850,43850,43850,43850,0
20240802,160200,135825104700,43850,43850,43850,43850,0
20240802,160100,135825104700,43850,43850,43850,43850,0
20240802,160000,135825104700,43850,43850,43850,43850,0
20240802,155900,135825104700,43850,43850,43850,43850,0
20240802,155800,135825104700,43850,43850,43850,43850,0
20240802,155700,135825104700,43850,43850,43850,43850,0
20240802,155600,135825104700,43850,43850,43850,43850,38530
20240802,155500,135825104700,43850,43850,43850,43850,0
20240802,155400,135825104700,43850,43850,43850,43850,0
20240802,155300,135825104700,43850,43850,43850,43850,0
20240802,155200,135825104700,43850,43850,43850,43850,0
20240802,155100,135825104700,43850,43850,43850,43850,0
20240802,155000,135825104700,43850,43850,43850,43850,0
20240802,154900,135825104700,43850,43850,43850,43850,0
20240802,154800,135825104700,43850,43850,43850,43850,0
20240802,154700,135825104700,43850,43850,43850,43850,0
20240802,154600,135825104700,43850,43850,43850,43850,0
20240802,154500,135825104700,43850,43850,43850,43850,0
20240802,154400,135825104700,43850,43850,43850,43850,0
20240802,154300,135825104700,43850,43850,43850,43850,0
20240802,154200,135825104700,43850,43850,43850,43850,0
20240802,154100,135825104700,43850,43850,43850,43850,0
20240802,154000,135825104700,43850,43850,43850,43850,0
20240802,153900,135825104700,43850,43850,43850,43850,0
20240802,153800,135825104700,43850,43850,43850,43850,0
20240802,153700,135825104700,43850,43850,43850,43850,0
20240802,153600,135825104700,43850,43850,43850,43850,0
20240802,153500,135825104700,43850,43850,43850,43850,0
20240802,153400,135825104700,43850,43850,43850,43850,0
20240802,153300,135825104700,43850,43850,43850,43850,0
20240802,153200,135825104700,43850,43850,43850,43850,0
20240802,153100,135825104700,43850,43850,43850,43850,0
20240802,153000,135825104700,43850,43850,43850,43850,38530
20240802,152900,134135564200,44000,44000,44000,44000,0
20240802,152800,134135564200,44000,44000,44000,44000,0
20240802,152700,134135564200,44000,44000,44000,44000,0
20240802,152600,134135564200,44000,44000,44000,44000,0
20240802,152500,134135564200,44000,44000,44000,44000,0
20240802,152400,134135564200,44000,44000,44000,44000,0
20240802,152300,134135564200,44000,44000,44000,44000,0
20240802,152200,134135564200,44000,44000,44000,44000,0
20240802,152100,134135564200,44000,44000,44000,44000,0
20240802,152000,134135564200,44000,44000,44000,44000,0
20240802,151900,134135564200,44000,44000,44050,43950,12780
20240802,151800,133573337700,43950,44000,44000,43950,4776
20240802,151700,133363357700,43950,44000,44050,43950,6496
20240802,151600,133077461650,44000,43950,44100,43950,10008
20240802,151500,132636947250,43950,44000,44100,43950,6796
20240802,151400,132337893800,44000,44000,44050,43950,7339
20240802,151300,132015047050,43950,44000,44000,43950,2602
20240802,151200,131900601350,43950,44050,44050,43950,5171
20240802,151100,131673096700,44050,43950,44050,43900,5490
20240802,151000,131431771400,43950,43900,43950,43850,2913
20240802,150900,131303866000,43900,43850,44000,43850,3808
20240802,150800,131136758050,43900,43950,44000,43850,4823
20240802,150700,130924934000,43950,43900,44000,43900,4552
20240802,150600,130724928600,43900,43950,44150,43850,19537
20240802,150500,129865912450,43950,43950,43950,43850,5426
20240802,150400,129627661000,43950,43850,43950,43850,3358
20240802,150300,129480212800,43900,43900,43950,43850,8851
20240802,150200,129091705200,43950,44000,44050,43900,5144
20240802,150100,128865533850,44000,44000,44100,43900,4477
20240802,150000,128668598650,43950,44050,44100,43950,6670
20240802,145900,128374939300,44050,44000,44100,44000,2386
20240802,145800,128269871900,44050,44000,44100,44000,2530
20240802,145700,128158415450,44000,44050,44050,44000,3655
20240802,145600,127997546400,44000,44200,44250,44000,5138
20240802,145500,127770803400,44250,44250,44300,44200,3932
20240802,145400,127596798700,44300,44300,44350,44250,3104
20240802,145300,127459295950,44300,44250,44300,44250,3324
20240802,145200,127312150400,44250,44300,44350,44200,5282
20240802,145100,127078349150,44350,44300,44400,44250,5415
20240802,145000,126838342750,44350,44300,44450,44300,4884
20240802,144900,126621694400,44350,44350,44400,44300,8432
20240802,144800,126247743150,44350,44150,44350,44150,11604
20240802,144700,125734132100,44200,44000,44250,44000,5997
20240802,144600,125469722100,44100,44000,44100,44000,7677
20240802,144500,125131797100,44000,44050,44150,44000,3650
20240802,144400,124970884250,44050,44150,44200,44050,3501
20240802,144300,124816322350,44200,44100,44300,44100,4672
20240802,144200,124609788500,44100,44250,44250,44050,4557
20240802,144100,124408476900,44250,44100,44300,44050,4622
20240802,144000,124204259500,44100,43900,44150,43850,12354
20240802,143900,123660302350,43900,43800,43950,43800,3607
20240802,143800,123502110000,43800,43900,43950,43800,3567
20240802,143700,123345676250,43900,43950,44000,43900,2536
20240802,143600,123234313200,43950,44000,44100,43900,8713
20240802,143500,122851098900,44100,44000,44100,44000,8283
20240802,143400,122486508100,44000,44000,44050,43900,3276
20240802,143300,122342410650,43950,43900,43950,43800,24923
20240802,143200,121249473250,43900,43900,43950,43800,6942
20240802,143100,120944953250,43900,44000,44000,43900,4626
20240802,143000,120741795750,44000,43900,44100,43800,9949
20240802,142900,120304052850,43850,43850,43950,43800,3313
20240802,142800,120158694700,43800,43750,43850,43700,4120
20240802,142700,119978362000,43750,43850,43850,43700,6793
20240802,142600,119681097850,43850,43850,43950,43800,7508
20240802,142500,119351609500,43850,43800,43900,43750,5003
20240802,142400,119132456050,43850,43700,44000,43700,11931
20240802,142300,118609587900,43700,43700,43800,43700,3735
20240802,142200,118446208250,43700,43850,43900,43700,7412
20240802,142100,118121593700,43900,43900,43900,43850,3733
20240802,142000,117957867600,43850,43850,43950,43850,3074
20240802,141900,117822931000,43900,43950,44000,43900,2129
20240802,141800,117729428850,43950,44050,44100,43950,2888
20240802,141700,117602305850,44100,43950,44100,43950,2707
20240802,141600,117483144550,43950,44150,44150,43950,6704
20240802,141500,117187794550,44150,44150,44200,44100,3018
20240802,141400,117054578850,44150,44250,44350,44150,5904
20240802,141300,116793287850,44200,44250,44250,44150,4747
20240802,141200,116583559950,44200,44200,44300,44100,6169
20240802,141100,116310821500,44200,44050,44250,44050,7025
20240802,141000,116000847550,44050,44150,44150,44000,2365
20240802,140900,115896624050,44100,44250,44250,44100,2436
20240802,140800,115789083000,44200,44150,44250,44100,3295
20240802,140700,115643555350,44200,44050,44200,44050,4431
20240802,140600,115448096050,44050,43900,44100,43900,4099
20240802,140500,115267600450,43900,43900,43950,43900,2552
20240802,140400,115155542700,43900,43900,44200,43850,7272
20240802,140300,114835526300,43900,43950,43950,43900,4500
20240802,140200,114637938950,44000,44050,44050,43950,1659
20240802,140100,114564979100,44000,44050,44100,43950,5355
20240802,140000,114329291200,44050,44050,44250,44050,3484
20240802,135900,114175695300,44050,44000,44300,44000,5064
20240802,135800,113952213300,44050,43950,44100,43900,3411
20240802,135700,113802130600,43950,44000,44050,43950,4613
20240802,135600,113599266950,44000,44050,44150,43950,3553
20240802,135500,113442835150,44000,43950,44050,43900,3890
20240802,135400,113271811200,43950,43950,44000,43800,6399
20240802,135300,112990951200,43950,43950,44000,43850,7152
20240802,135200,112676720300,43950,44100,44150,43950,11481
20240802,135100,112171204650,44150,44200,44200,44150,3248
20240802,135000,112027734800,44200,44350,44350,44150,3445
20240802,134900,111875271000,44350,44250,44400,44200,1631
20240802,134800,111803045000,44250,44200,44350,44150,4162
20240802,134700,111618807500,44150,44200,44300,44150,2849
20240802,134600,111492826550,44150,44150,44200,44100,3249
20240802,134500,111349392700,44150,44250,44300,44150,4791
20240802,134400,111137636000,44250,44250,44300,44200,2730
20240802,134300,111016789900,44300,44350,44400,44250,2487
20240802,134200,110906558600,44350,44150,44400,44150,6455
20240802,134100,110620481300,44150,44150,44200,44100,2244
20240802,134000,110521414250,44150,44300,44300,44150,1713
20240802,133900,110445694250,44300,44150,44300,44100,2895
20240802,133800,110317825800,44150,44150,44200,44100,3642
20240802,133700,110157058100,44150,44200,44250,44150,1876
20240802,133600,110074157850,44250,44350,44400,44200,5194
20240802,133500,109844174100,44350,44350,44400,44350,2480
20240802,133400,109734166850,44350,44450,44500,44350,3953
20240802,133300,109558587000,44500,44500,44650,44450,11605
20240802,133200,109041681000,44550,44350,44550,44350,3507
20240802,133100,108885659050,44400,44350,44450,44350,1937
20240802,133000,108799712550,44400,44350,44500,44350,5070
20240802,132900,108574543800,44350,44350,44350,44300,2504
20240802,132800,108463539550,44300,44500,44550,44300,4822
20240802,132700,108249402850,44500,44500,44550,44450,3388
20240802,132600,108098606500,44500,44600,44600,44500,7992
20240802,132500,107742657600,44550,44600,44700,44500,11496
20240802,132400,107230189550,44600,44350,44600,44350,12847
20240802,132300,106658645650,44400,44250,44450,44250,11295
20240802,132200,106157558850,44300,44150,44300,44150,8046
20240802,132100,105801699150,44200,44150,44200,44100,4632
20240802,132000,105597264350,44150,44200,44200,44050,5256
20240802,131900,105365262800,44150,44050,44200,44000,7182
20240802,131800,105048311200,44050,44000,44100,43950,3693
20240802,131700,104885757750,44000,44000,44100,43900,3925
20240802,131600,104713028700,44000,43900,44150,43800,22321
20240802,131500,103731321150,43900,43750,43900,43750,5569
20240802,131400,103487243650,43700,43650,43900,43650,7040
20240802,131300,103179088600,43700,43600,43700,43600,2419
20240802,131200,103073465200,43550,43550,43600,43450,2729
20240802,131100,102954671300,43500,43550,43600,43500,2744
20240802,131000,102835251450,43500,43600,43600,43500,2894
20240802,130900,102709248750,43550,43650,43650,43550,3728
20240802,130800,102546680600,43600,43600,43650,43600,2424
20240802,130700,102440940200,43650,43650,43650,43600,1225
20240802,130600,102387513350,43600,43700,43750,43600,3945
20240802,130500,102215237250,43750,43750,43800,43700,2521
20240802,130400,102104957100,43800,43750,43800,43750,1115
20240802,130300,102056164550,43750,43800,43900,43750,2761
20240802,130200,101935145200,43800,43850,43900,43800,3588
20240802,130100,101777806650,43850,43850,43900,43800,3913
20240802,130000,101606257950,43800,43800,43850,43750,3277
20240802,125900,101462791000,43750,43800,43800,43700,1317
20240802,125800,101405183300,43750,43700,43850,43650,13398
20240802,125700,100819091000,43750,43800,43800,43700,1567
20240802,125600,100750585750,43750,43750,43800,43750,1835
20240802,125500,100670289100,43800,43750,43800,43750,1606
20240802,125400,100600009150,43750,43800,43800,43700,3457
20240802,125300,100448687700,43800,43600,43800,43500,20387
20240802,125200,99559536000,43550,43550,43600,43550,1377
20240802,125100,99499538200,43550,43650,43650,43550,2936
20240802,125000,99371551250,43650,43650,43700,43550,2051
20240802,124900,99282075450,43650,43600,43700,43600,1423
20240802,124800,99219974950,43650,43600,43650,43550,2332
20240802,124700,99118315550,43650,43800,43800,43650,2484
20240802,124600,99009672150,43750,43800,43900,43700,4857
20240802,124500,98796914000,43800,43600,43800,43500,7227
20240802,124400,98481831250,43550,43600,43650,43500,4137
20240802,124300,98301610350,43600,43600,43650,43550,3656
20240802,124200,98142278850,43600,43550,43600,43550,2062
20240802,124100,98052457350,43600,43650,43650,43550,2699
20240802,124000,97934815150,43600,43650,43650,43600,1311
20240802,123900,97877631000,43650,43650,43700,43600,2232
20240802,123800,97780186050,43650,43650,43700,43600,2399
20240802,123700,97675496550,43650,43700,43700,43650,2906
20240802,123600,97548559550,43750,43650,43750,43650,1753
20240802,123500,97471909550,43650,43700,43800,43600,5455
20240802,123400,97233530200,43750,43750,43800,43650,5166
20240802,123300,97007614100,43750,43750,43800,43750,1774
20240802,123200,96929981000,43750,43800,43850,43750,2942
20240802,123100,96801162650,43800,43600,43800,43600,2043
20240802,123000,96711859400,43600,43650,43700,43600,6597
20240802,122900,96424185150,43600,43650,43700,43600,1301
20240802,122800,96367402650,43650,43700,43700,43650,1214
20240802,122700,96314405050,43650,43650,43700,43650,2764
20240802,122600,96193744250,43650,43650,43700,43600,1451
20240802,122500,96130418800,43650,43600,43700,43600,1689
20240802,122400,96056678300,43650,43700,43750,43650,2310
20240802,122300,95955771250,43700,43800,43800,43700,1329
20240802,122200,95897653350,43750,43750,43800,43700,2666
20240802,122100,95780969250,43800,43850,44000,43750,7248
20240802,122000,95463110650,43900,43850,43900,43850,1479
20240802,121900,95398216350,43850,43850,43900,43800,2866
20240802,121800,95272563250,43850,43800,43950,43800,1965
20240802,121700,95186374250,43800,43800,43850,43750,1269
20240802,121600,95130798400,43800,43950,43950,43750,3031
20240802,121500,94997848900,43950,43950,43950,43800,2914
20240802,121400,94869933600,43950,44050,44150,43900,1569
20240802,121300,94800956400,44100,43700,44200,43700,22921
20240802,121200,93792872050,43700,43750,43800,43700,3079
20240802,121100,93658186450,43750,43800,43800,43700,2973
20240802,121000,93528134550,43750,43700,43750,43650,3452
20240802,120900,93377234400,43700,43650,43750,43600,4086
20240802,120800,93198885200,43650,43550,43650,43450,2774
20240802,120700,93078116250,43500,43500,43550,43500,1413
20240802,120600,93016644750,43500,43500,43550,43450,1158
20240802,120500,92966285650,43450,43550,43550,43450,3332
20240802,120400,92821309200,43550,43600,43650,43550,3096
20240802,120300,92686297200,43650,43700,43700,43600,1878
20240802,120200,92604351850,43650,43600,43800,43550,5794
20240802,120100,92351073350,43550,43600,43650,43550,2323
20240802,120000,92249844800,43600,43550,43600,43500,2653
20240802,115900,92134295100,43600,43550,43600,43500,2055
20240802,115800,92044805000,43550,43450,43550,43450,2209
20240802,115700,91948678400,43450,43550,43600,43450,2149
20240802,115600,91855146150,43550,43450,43600,43450,5058
20240802,115500,91634942450,43450,43450,43500,43400,1451
20240802,115400,91571915450,43450,43600,43600,43400,4484
20240802,115300,91377044450,43600,43350,43600,43350,3567
20240802,115200,91222061000,43350,43400,43500,43350,2134
20240802,115100,91129419350,43500,43200,43500,43200,5254
20240802,115000,90901500950,43200,43300,43300,43200,2261
20240802,114900,90803712950,43250,43300,43350,43250,2989
20240802,114800,90674289700,43300,43300,43400,43200,2494
20240802,114700,90566247350,43250,43400,43400,43200,2561
20240802,114600,90455400850,43350,43150,43450,43150,4440
20240802,114500,90263128850,43150,43150,43200,43100,11102
20240802,114400,89784292300,43150,43200,43200,43100,3894
20240802,114300,89616273050,43250,43200,43300,43150,2999
20240802,114200,89486662700,43250,43150,43250,43100,4807
20240802,114100,89279216650,43200,43200,43250,43150,2947
20240802,114000,89151973650,43150,43150,43300,43100,10637
20240802,113900,88692692350,43150,43250,43300,43150,8046
20240802,113800,88345041900,43300,43200,43350,43200,5149
20240802,113700,88122358200,43200,43300,43300,43200,5697
20240802,113600,87876049500,43300,43300,43350,43200,3210
20240802,113500,87737134200,43300,43350,43400,43200,9254
20240802,113400,87336760200,43350,43300,43400,43300,3220
20240802,113300,87197209600,43300,43400,43450,43300,4347
20240802,113200,87008880350,43400,43450,43500,43300,8029
20240802,113100,86660412450,43500,43550,43550,43450,2726
20240802,113000,86541837700,43550,43500,43600,43500,2296
20240802,112900,86441866500,43500,43550,43650,43450,3393
20240802,112800,86294176150,43500,43600,43650,43450,6142
20240802,112700,86026690950,43600,43750,43750,43600,4548
20240802,112600,85828221850,43750,43600,43800,43550,3305
20240802,112500,85684114700,43550,43600,43650,43500,5902
20240802,112400,85427048550,43600,43550,43650,43550,1699
20240802,112300,85352984350,43600,43600,43650,43550,1944
20240802,112200,85268241400,43550,43550,43600,43500,3715
20240802,112100,85106475350,43550,43600,43650,43500,2799
20240802,112000,84984544950,43650,43500,43750,43500,4155
20240802,111900,84803323000,43500,43700,43700,43500,5547
20240802,111800,84561611550,43700,43900,43950,43650,5100
20240802,111700,84338183700,43900,44000,44000,43900,3232
20240802,111600,84196192250,44000,43900,44050,43900,4821
20240802,111500,83984164500,43950,44050,44150,43950,6016
20240802,111400,83719359250,44050,44000,44100,43950,8022
20240802,111300,83366306450,44050,44050,44150,44000,6607
20240802,111200,83075255050,44000,43900,44100,43850,8944
20240802,111100,82681947700,43900,44000,44050,43900,7994
20240802,111000,82330672550,44000,43950,44050,43800,6340
20240802,110900,82052232550,43950,44050,44150,43950,11225
20240802,110800,81557824050,44050,43900,44050,43800,13414
20240802,110700,80968530100,43900,43700,43950,43650,9930
20240802,110600,80533859150,43650,43450,43700,43400,5356
20240802,110500,80300669050,43450,43400,43650,43350,5999
20240802,110400,80039889550,43400,43500,43500,43350,3197
20240802,110300,79901121150,43550,43300,43600,43250,5900
20240802,110200,79644991050,43300,43350,43400,43250,3158
20240802,110100,79508220400,43350,43200,43350,43150,5103
20240802,110000,79287576350,43150,43200,43250,43150,4129
20240802,105900,79109297050,43200,43200,43250,43200,3648
20240802,105800,78951686200,43250,43300,43300,43200,3293
20240802,105700,78809285450,43250,43200,43300,43200,3468
20240802,105600,78659259600,43200,43250,43300,43200,5078
20240802,105500,78439649400,43300,43300,43300,43200,3064
20240802,105400,78307111100,43300,43250,43300,43200,3797
20240802,105300,78142865300,43300,43350,43350,43250,3266
20240802,105200,78001500050,43350,43100,43400,43100,21731
20240802,105100,77061869550,43100,43300,43300,43100,8548
20240802,105000,76692500750,43300,43450,43450,43250,4124
20240802,104900,76513777200,43350,43400,43400,43250,8547
20240802,104800,76143501600,43350,43300,43400,43250,5314
20240802,104700,75913294050,43300,43450,43500,43250,6104
20240802,104600,75648611950,43450,43500,43500,43400,2860
20240802,104500,75524392600,43500,43500,43500,43400,2479
20240802,104400,75416632400,43550,43450,43650,43450,4217
20240802,104300,75232964100,43450,43400,43450,43350,3100
20240802,104200,75098415500,43400,43450,43450,43350,3093
20240802,104100,74964165850,43400,43300,43550,43250,5972
20240802,104000,74705115050,43300,43250,43400,43250,4597
20240802,103900,74505902600,43250,43500,43600,43250,6288
20240802,103800,74232425800,43500,43150,43550,43100,9382
20240802,103700,73826736050,43100,43300,43300,43100,6376
20240802,103600,73551517700,43300,43150,43300,43100,5603
20240802,103500,73309513500,43100,43200,43300,43000,32624
20240802,103400,71903061950,43250,43300,43350,43200,12904
20240802,103300,71345104200,43300,43200,43350,43200,10685
20240802,103200,70883143850,43250,43250,43250,43250,0
20240802,103100,70883143850,43250,43300,43350,43250,7795
20240802,103000,70545861100,43350,43400,43450,43300,6254
20240802,102900,70274760450,43400,43400,43400,43250,18051
20240802,102800,69492848950,43400,43450,43550,43350,9458
20240802,102700,69082308900,43450,43600,43600,43400,5562
20240802,102600,68840642350,43600,43550,43650,43450,6274
20240802,102500,68567342700,43550,43550,43600,43450,8891
20240802,102400,68180547600,43550,43550,43650,43550,4990
20240802,102300,67962944750,43650,43500,43650,43500,9583
20240802,102200,67545808300,43550,43750,43800,43500,7799
20240802,102100,67205489050,43750,43850,43900,43750,5273
20240802,102000,66974441700,43900,44100,44100,43850,7811
20240802,101900,66630926150,44050,44300,44350,44050,17687
20240802,101800,65849558650,44300,44200,44350,44150,7546
20240802,101700,65515910650,44200,44250,44250,44100,8556
20240802,101600,65138058950,44250,44100,44250,44050,10235
20240802,101500,64686426050,44100,44100,44100,43950,15257
20240802,101400,64014779850,44100,43750,44150,43750,19473
20240802,101300,63157857000,43800,43650,43800,43600,4760
20240802,101200,62950014300,43600,43650,43650,43550,4546
20240802,101100,62751867750,43650,43550,43700,43500,6029
20240802,101000,62488946600,43550,43400,43550,43400,7691
20240802,100900,62154600650,43400,43500,43500,43400,5479
20240802,100800,61916609650,43450,43450,43550,43450,4668
20240802,100700,61713686850,43450,43350,43550,43350,11632
20240802,100600,61208425200,43350,43500,43500,43350,7760
20240802,100500,60871452450,43500,43550,43600,43400,12858
20240802,100400,60312165300,43600,43650,43700,43550,7766
20240802,100300,59973450450,43650,43650,43750,43550,12145
20240802,100200,59443099850,43700,43600,43700,43500,7445
20240802,100100,59118714250,43600,43400,43700,43400,14980
20240802,100000,58465835550,43400,43600,43700,43400,9246
20240802,095900,58063183000,43650,43300,43650,43300,15961
20240802,095800,57368929750,43350,43450,43500,43300,11474
20240802,095700,56870858550,43500,43500,43550,43400,15190
20240802,095600,56210699500,43500,43450,43600,43450,11178
20240802,095500,55723960850,43450,43700,43700,43450,29828
20240802,095400,54425123100,43700,43850,43900,43650,14692
20240802,095300,53782198450,43850,43900,44000,43800,10734
20240802,095200,53310990550,43900,43900,44000,43800,9896
20240802,095100,52876661950,43900,43800,43900,43700,13395
20240802,095000,52290020800,43750,43950,43950,43750,11338
20240802,094900,51793185300,43950,43850,43950,43750,13989
20240802,094800,51180216100,43850,43900,43900,43800,10475
20240802,094700,50721086350,43850,43950,43950,43850,8161
20240802,094600,50362969350,43950,44200,44200,43950,11895
20240802,094500,49838890250,44200,44150,44300,44150,13015
20240802,094400,49263651400,44200,44150,44200,44150,4266
20240802,094300,49075266750,44150,44000,44200,43900,35000
20240802,094200,47534862900,44050,44300,44350,44050,22788
20240802,094100,46528149700,44300,44300,44350,44250,6341
20240802,094000,46247293450,44300,44250,44350,44200,5249
20240802,093900,46015032200,44200,44450,44500,44200,18530
20240802,093800,45193586700,44400,44650,44700,44400,12911
20240802,093700,44618257700,44650,44350,44700,44350,5622
20240802,093600,44367806300,44400,44500,44550,44350,10988
20240802,093500,43879216850,44450,44250,44450,44250,6389
20240802,093400,43595949300,44300,44500,44500,44250,17400
20240802,093300,42824252250,44500,44800,44800,44450,14326
20240802,093200,42185491050,44800,44650,44900,44600,14933
20240802,093100,41516374400,44600,44450,44700,44400,11508
20240802,093000,41003283100,44400,44500,44650,44350,11975
20240802,092900,40470359850,44450,44350,44450,44200,26436
20240802,092800,39298990250,44400,44350,44500,44300,7996
20240802,092700,38944097200,44350,44850,44900,44300,21995
20240802,092600,37964463350,44850,44650,44900,44600,11205
20240802,092500,37462643900,44700,44500,44700,44400,24895
20240802,092400,36353523350,44450,44600,44700,44450,24148
20240802,092300,35277722200,44600,44700,44850,44600,19095
20240802,092200,34424261850,44650,44700,44800,44600,14884
20240802,092100,33759393950,44750,44800,44900,44600,16414
20240802,092000,33024817950,44800,44850,44900,44700,16599
20240802,091900,32281823050,44900,44950,45000,44700,17715
20240802,091800,31487798250,45000,45250,45300,44950,26350
20240802,091700,30297986150,45250,44850,45250,44750,30396
20240802,091600,28931630600,44900,45200,45200,44800,50878
20240802,091500,26641106250,45150,45400,45550,45150,19826
20240802,091400,25742561600,45350,45650,45700,45350,21928
20240802,091300,24744104500,45700,45600,45800,45500,19128
20240802,091200,23870593250,45600,46100,46100,45600,27367
20240802,091100,22617986450,45950,46200,46350,45900,54651
20240802,091000,20100303750,46150,46300,46400,46100,27719
20240802,090900,18818970650,46350,46400,46500,46250,19008
20240802,090800,17937982350,46400,46500,46650,46350,14605
20240802,090700,17260168500,46500,46750,46800,46350,41924
20240802,090600,15308629600,46800,47100,47300,46750,24687
20240802,090500,14149193750,47100,47300,47300,46950,20527
20240802,090400,13183294650,47300,46950,47300,46900,22663
20240802,090300,12115802350,47000,46750,47100,46700,22334
20240802,090200,11067135550,46800,47050,47400,46550,56241
20240802,090100,8430566200,46950,47750,47800,46600,75489
20240802,090000,4873010600,47850,48000,48450,47650,101554