KissMeData/018290/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190300,49956050950,32350,32350,32350,32350,24657
20240802,190200,49956050950,32350,32350,32350,32350,0
20240802,190100,49956050950,32350,32350,32350,32350,0
20240802,190000,49956050950,32350,32350,32350,32350,0
20240802,185900,49956050950,32350,32350,32350,32350,0
20240802,185800,49956050950,32350,32350,32350,32350,0
20240802,185700,49956050950,32350,32350,32350,32350,0
20240802,185600,49956050950,32350,32350,32350,32350,0
20240802,185500,49956050950,32350,32350,32350,32350,0
20240802,185400,49956050950,32350,32350,32350,32350,0
20240802,185300,49956050950,32350,32350,32350,32350,0
20240802,185200,49956050950,32350,32350,32350,32350,0
20240802,185100,49956050950,32350,32350,32350,32350,0
20240802,185000,49956050950,32350,32350,32350,32350,0
20240802,184900,49956050950,32350,32350,32350,32350,0
20240802,184800,49956050950,32350,32350,32350,32350,0
20240802,184700,49956050950,32350,32350,32350,32350,0
20240802,184600,49956050950,32350,32350,32350,32350,0
20240802,184500,49956050950,32350,32350,32350,32350,0
20240802,184400,49956050950,32350,32350,32350,32350,0
20240802,184300,49956050950,32350,32350,32350,32350,0
20240802,184200,49956050950,32350,32350,32350,32350,0
20240802,184100,49956050950,32350,32350,32350,32350,0
20240802,184000,49956050950,32350,32350,32350,32350,0
20240802,183900,49956050950,32350,32350,32350,32350,0
20240802,183800,49956050950,32350,32350,32350,32350,0
20240802,183700,49956050950,32350,32350,32350,32350,0
20240802,183600,49956050950,32350,32350,32350,32350,0
20240802,183500,49956050950,32350,32350,32350,32350,0
20240802,183400,49956050950,32350,32350,32350,32350,0
20240802,183300,49956050950,32350,32350,32350,32350,24657
20240802,183200,49956050950,32350,32350,32350,32350,0
20240802,183100,49956050950,32350,32350,32350,32350,0
20240802,183000,49956050950,32350,32350,32350,32350,0
20240802,182900,49956050950,32350,32350,32350,32350,0
20240802,182800,49956050950,32350,32350,32350,32350,0
20240802,182700,49956050950,32350,32350,32350,32350,0
20240802,182600,49956050950,32350,32350,32350,32350,0
20240802,182500,49956050950,32350,32350,32350,32350,0
20240802,182400,49956050950,32350,32350,32350,32350,0
20240802,182300,49956050950,32350,32350,32350,32350,0
20240802,182200,49956050950,32350,32350,32350,32350,0
20240802,182100,49956050950,32350,32350,32350,32350,0
20240802,182000,49956050950,32350,32350,32350,32350,0
20240802,181900,49956050950,32350,32350,32350,32350,0
20240802,181800,49956050950,32350,32350,32350,32350,0
20240802,181700,49956050950,32350,32350,32350,32350,0
20240802,181600,49956050950,32350,32350,32350,32350,0
20240802,181500,49956050950,32350,32350,32350,32350,0
20240802,181400,49956050950,32350,32350,32350,32350,0
20240802,181300,49956050950,32350,32350,32350,32350,0
20240802,181200,49956050950,32350,32350,32350,32350,0
20240802,181100,49956050950,32350,32350,32350,32350,0
20240802,181000,49956050950,32350,32350,32350,32350,0
20240802,180900,49956050950,32350,32350,32350,32350,0
20240802,180800,49956050950,32350,32350,32350,32350,0
20240802,180700,49956050950,32350,32350,32350,32350,0
20240802,180600,49956050950,32350,32350,32350,32350,0
20240802,180500,49956050950,32350,32350,32350,32350,0
20240802,180400,49956050950,32350,32350,32350,32350,0
20240802,180300,49956050950,32350,32350,32350,32350,24657
20240802,180200,49956050950,32350,32350,32350,32350,0
20240802,180100,49956050950,32350,32350,32350,32350,0
20240802,180000,49956050950,32350,32350,32350,32350,0
20240802,175900,49956050950,32350,32350,32350,32350,0
20240802,175800,49956050950,32350,32350,32350,32350,0
20240802,175700,49956050950,32350,32350,32350,32350,0
20240802,175600,49956050950,32350,32350,32350,32350,0
20240802,175500,49956050950,32350,32350,32350,32350,0
20240802,175400,49956050950,32350,32350,32350,32350,0
20240802,175300,49956050950,32350,32350,32350,32350,0
20240802,175200,49956050950,32350,32350,32350,32350,0
20240802,175100,49956050950,32350,32350,32350,32350,0
20240802,175000,49956050950,32350,32350,32350,32350,0
20240802,174900,49956050950,32350,32350,32350,32350,0
20240802,174800,49956050950,32350,32350,32350,32350,0
20240802,174700,49956050950,32350,32350,32350,32350,0
20240802,174600,49956050950,32350,32350,32350,32350,0
20240802,174500,49956050950,32350,32350,32350,32350,0
20240802,174400,49956050950,32350,32350,32350,32350,0
20240802,174300,49956050950,32350,32350,32350,32350,0
20240802,174200,49956050950,32350,32350,32350,32350,0
20240802,174100,49956050950,32350,32350,32350,32350,0
20240802,174000,49956050950,32350,32350,32350,32350,0
20240802,173900,49956050950,32350,32350,32350,32350,0
20240802,173800,49956050950,32350,32350,32350,32350,0
20240802,173700,49956050950,32350,32350,32350,32350,0
20240802,173600,49956050950,32350,32350,32350,32350,0
20240802,173500,49956050950,32350,32350,32350,32350,0
20240802,173400,49956050950,32350,32350,32350,32350,0
20240802,173300,49956050950,32350,32350,32350,32350,24657
20240802,173200,49956050950,32350,32350,32350,32350,0
20240802,173100,49956050950,32350,32350,32350,32350,0
20240802,173000,49956050950,32350,32350,32350,32350,0
20240802,172900,49956050950,32350,32350,32350,32350,0
20240802,172800,49956050950,32350,32350,32350,32350,0
20240802,172700,49956050950,32350,32350,32350,32350,0
20240802,172600,49956050950,32350,32350,32350,32350,0
20240802,172500,49956050950,32350,32350,32350,32350,0
20240802,172400,49956050950,32350,32350,32350,32350,0
20240802,172300,49956050950,32350,32350,32350,32350,0
20240802,172200,49956050950,32350,32350,32350,32350,0
20240802,172100,49956050950,32350,32350,32350,32350,0
20240802,172000,49956050950,32350,32350,32350,32350,0
20240802,171900,49956050950,32350,32350,32350,32350,0
20240802,171800,49956050950,32350,32350,32350,32350,0
20240802,171700,49956050950,32350,32350,32350,32350,0
20240802,171600,49956050950,32350,32350,32350,32350,0
20240802,171500,49956050950,32350,32350,32350,32350,0
20240802,171400,49956050950,32350,32350,32350,32350,0
20240802,171300,49956050950,32350,32350,32350,32350,0
20240802,171200,49956050950,32350,32350,32350,32350,0
20240802,171100,49956050950,32350,32350,32350,32350,0
20240802,171000,49956050950,32350,32350,32350,32350,0
20240802,170900,49956050950,32350,32350,32350,32350,0
20240802,170800,49956050950,32350,32350,32350,32350,0
20240802,170700,49956050950,32350,32350,32350,32350,0
20240802,170600,49956050950,32350,32350,32350,32350,0
20240802,170500,49956050950,32350,32350,32350,32350,0
20240802,170400,49956050950,32350,32350,32350,32350,0
20240802,170300,49956050950,32350,32350,32350,32350,24657
20240802,170200,49956050950,32350,32350,32350,32350,0
20240802,170100,49956050950,32350,32350,32350,32350,0
20240802,170000,49956050950,32350,32350,32350,32350,0
20240802,165900,49956050950,32350,32350,32350,32350,0
20240802,165800,49956050950,32350,32350,32350,32350,0
20240802,165700,49956050950,32350,32350,32350,32350,0
20240802,165600,49956050950,32350,32350,32350,32350,0
20240802,165500,49956050950,32350,32350,32350,32350,0
20240802,165400,49956050950,32350,32350,32350,32350,0
20240802,165300,49956050950,32350,32350,32350,32350,0
20240802,165200,49956050950,32350,32350,32350,32350,0
20240802,165100,49956050950,32350,32350,32350,32350,0
20240802,165000,49956050950,32350,32350,32350,32350,0
20240802,164900,49956050950,32350,32350,32350,32350,0
20240802,164800,49956050950,32350,32350,32350,32350,0
20240802,164700,49956050950,32350,32350,32350,32350,0
20240802,164600,49956050950,32350,32350,32350,32350,0
20240802,164500,49956050950,32350,32350,32350,32350,0
20240802,164400,49956050950,32350,32350,32350,32350,0
20240802,164300,49956050950,32350,32350,32350,32350,0
20240802,164200,49956050950,32350,32350,32350,32350,0
20240802,164100,49956050950,32350,32350,32350,32350,0
20240802,164000,49956050950,32350,32350,32350,32350,0
20240802,163900,49956050950,32350,32350,32350,32350,0
20240802,163800,49956050950,32350,32350,32350,32350,0
20240802,163700,49956050950,32350,32350,32350,32350,0
20240802,163600,49956050950,32350,32350,32350,32350,0
20240802,163500,49956050950,32350,32350,32350,32350,0
20240802,163400,49956050950,32350,32350,32350,32350,0
20240802,163300,49956050950,32350,32350,32350,32350,24657
20240802,163200,49956050950,32350,32350,32350,32350,0
20240802,163100,49956050950,32350,32350,32350,32350,0
20240802,163000,49956050950,32350,32350,32350,32350,0
20240802,162900,49956050950,32350,32350,32350,32350,0
20240802,162800,49956050950,32350,32350,32350,32350,0
20240802,162700,49956050950,32350,32350,32350,32350,0
20240802,162600,49956050950,32350,32350,32350,32350,0
20240802,162500,49956050950,32350,32350,32350,32350,0
20240802,162400,49956050950,32350,32350,32350,32350,0
20240802,162300,49956050950,32350,32350,32350,32350,0
20240802,162200,49956050950,32350,32350,32350,32350,0
20240802,162100,49956050950,32350,32350,32350,32350,0
20240802,162000,49956050950,32350,32350,32350,32350,0
20240802,161900,49956050950,32350,32350,32350,32350,0
20240802,161800,49956050950,32350,32350,32350,32350,0
20240802,161700,49956050950,32350,32350,32350,32350,0
20240802,161600,49956050950,32350,32350,32350,32350,0
20240802,161500,49956050950,32350,32350,32350,32350,0
20240802,161400,49956050950,32350,32350,32350,32350,0
20240802,161300,49956050950,32350,32350,32350,32350,0
20240802,161200,49956050950,32350,32350,32350,32350,0
20240802,161100,49956050950,32350,32350,32350,32350,0
20240802,161000,49956050950,32350,32350,32350,32350,0
20240802,160900,49956050950,32350,32350,32350,32350,0
20240802,160800,49956050950,32350,32350,32350,32350,0
20240802,160700,49956050950,32350,32350,32350,32350,0
20240802,160600,49956050950,32350,32350,32350,32350,0
20240802,160500,49956050950,32350,32350,32350,32350,0
20240802,160400,49956050950,32350,32350,32350,32350,0
20240802,160300,49956050950,32350,32350,32350,32350,24657
20240802,160200,49956050950,32350,32350,32350,32350,0
20240802,160100,49956050950,32350,32350,32350,32350,0
20240802,160000,49956050950,32350,32350,32350,32350,0
20240802,155900,49956050950,32350,32350,32350,32350,0
20240802,155800,49956050950,32350,32350,32350,32350,0
20240802,155700,49956050950,32350,32350,32350,32350,0
20240802,155600,49956050950,32350,32350,32350,32350,0
20240802,155500,49956050950,32350,32350,32350,32350,0
20240802,155400,49956050950,32350,32350,32350,32350,0
20240802,155300,49956050950,32350,32350,32350,32350,0
20240802,155200,49956050950,32350,32350,32350,32350,0
20240802,155100,49956050950,32350,32350,32350,32350,0
20240802,155000,49956050950,32350,32350,32350,32350,0
20240802,154900,49956050950,32350,32350,32350,32350,0
20240802,154800,49956050950,32350,32350,32350,32350,0
20240802,154700,49956050950,32350,32350,32350,32350,0
20240802,154600,49956050950,32350,32350,32350,32350,0
20240802,154500,49956050950,32350,32350,32350,32350,0
20240802,154400,49956050950,32350,32350,32350,32350,0
20240802,154300,49956050950,32350,32350,32350,32350,0
20240802,154200,49956050950,32350,32350,32350,32350,0
20240802,154100,49956050950,32350,32350,32350,32350,0
20240802,154000,49956050950,32350,32350,32350,32350,0
20240802,153900,49956050950,32350,32350,32350,32350,0
20240802,153800,49956050950,32350,32350,32350,32350,0
20240802,153700,49956050950,32350,32350,32350,32350,0
20240802,153600,49956050950,32350,32350,32350,32350,0
20240802,153500,49956050950,32350,32350,32350,32350,0
20240802,153400,49956050950,32350,32350,32350,32350,0
20240802,153300,49956050950,32350,32350,32350,32350,24657
20240802,153200,49956050950,32350,32350,32350,32350,0
20240802,153100,49956050950,32350,32350,32350,32350,0
20240802,153000,49956050950,32350,32350,32350,32350,24657
20240802,152900,49158397000,32550,32550,32550,32550,0
20240802,152800,49158397000,32550,32550,32550,32550,0
20240802,152700,49158397000,32550,32550,32550,32550,0
20240802,152600,49158397000,32550,32550,32550,32550,0
20240802,152500,49158397000,32550,32550,32550,32550,0
20240802,152400,49158397000,32550,32550,32550,32550,0
20240802,152300,49158397000,32550,32550,32550,32550,0
20240802,152200,49158397000,32550,32550,32550,32550,0
20240802,152100,49158397000,32550,32550,32550,32550,0
20240802,152000,49158397000,32550,32550,32550,32550,0
20240802,151900,49158397000,32550,32650,32650,32550,7448
20240802,151800,48915486300,32650,32650,32650,32550,4265
20240802,151700,48776506200,32650,32600,32650,32550,1966
20240802,151600,48712426600,32600,32550,32600,32500,2505
20240802,151500,48630821800,32550,32450,32600,32450,5324
20240802,151400,48457681000,32500,32400,32500,32400,5738
20240802,151300,48271449200,32400,32350,32400,32300,2424
20240802,151200,48193044350,32350,32150,32350,32150,6382
20240802,151100,47987400750,32200,32200,32200,32150,1425
20240802,151000,47941562850,32200,32200,32250,32150,4278
20240802,150900,47803766250,32200,32000,32250,32000,9172
20240802,150800,47509648950,32050,32050,32050,32000,2916
20240802,150700,47416287250,32000,32050,32050,32000,2600
20240802,150600,47333045500,32000,31950,32100,31950,4733
20240802,150500,47181583750,32000,32100,32100,31950,8552
20240802,150400,46907987400,32050,32000,32100,32000,5956
20240802,150300,46717229100,32050,32100,32150,32050,6341
20240802,150200,46513881950,32150,32150,32200,32100,3766
20240802,150100,46392913500,32150,32250,32300,32150,4779
20240802,150000,46239015350,32300,32250,32300,32250,2970
20240802,145900,46143194950,32250,32300,32300,32200,6649
20240802,145800,45928837450,32300,32250,32300,32200,5020
20240802,145700,45766834000,32250,32250,32300,32200,2790
20240802,145600,45676885350,32200,32200,32300,32150,5196
20240802,145500,45509435750,32250,32150,32250,32100,4342
20240802,145400,45369717300,32150,32100,32200,32100,2750
20240802,145300,45281346400,32150,32150,32150,32100,3005
20240802,145200,45184808000,32150,32150,32200,32100,1857
20240802,145100,45125171700,32150,32150,32150,32050,6132
20240802,145000,44928409200,32150,32050,32150,32000,3171
20240802,144900,44826674150,32050,32100,32100,31950,7428
20240802,144800,44588835850,32050,32150,32250,32050,3445
20240802,144700,44478111850,32150,32150,32200,32000,8540
20240802,144600,44204344250,32150,32150,32200,32100,2483
20240802,144500,44124573350,32150,32300,32300,32100,3334
20240802,144400,44017200050,32300,32200,32350,32200,3322
20240802,144300,43909972450,32250,32250,32350,32200,5309
20240802,144200,43738615350,32250,32150,32250,32100,5673
20240802,144100,43556072200,32150,32050,32200,32000,7014
20240802,144000,43330691850,32100,31950,32100,31950,5062
20240802,143900,43168708900,31950,31900,32050,31900,3037
20240802,143800,43071645500,31950,31950,32150,31900,5285
20240802,143700,42902669800,31950,32000,32050,31850,7010
20240802,143600,42678741500,32000,32000,32150,32000,5324
20240802,143500,42507996600,32000,32000,32100,31950,8117
20240802,143400,42248342350,31950,31900,32000,31900,3357
20240802,143300,42141123400,31950,31900,31950,31850,3068
20240802,143200,42043273200,31950,32000,32050,31900,5193
20240802,143100,41877216300,32000,31950,32050,31950,5059
20240802,143000,41715383550,31950,32000,32000,31900,3544
20240802,142900,41602085000,32000,32100,32100,32000,6345
20240802,142800,41398903050,32100,32100,32150,32050,3332
20240802,142700,41291968100,32100,31850,32150,31850,7133
20240802,142600,41063673550,31900,32000,32050,31850,11729
20240802,142500,40689280850,32050,31950,32050,31950,17455
20240802,142400,40131428800,32050,32050,32050,32050,0
20240802,142300,40131428800,32050,32100,32150,32050,11179
20240802,142200,39772931250,32150,32150,32200,32100,2332
20240802,142100,39697991500,32150,32150,32200,32100,5782
20240802,142000,39512134500,32150,32200,32200,32100,2521
20240802,141900,39431110550,32200,32200,32250,32150,3135
20240802,141800,39330246150,32200,32200,32250,32150,2132
20240802,141700,39261635050,32200,32200,32250,32150,3169
20240802,141600,39159608750,32250,32250,32300,32250,2925
20240802,141500,39065255350,32300,32300,32350,32200,2282
20240802,141400,38991680800,32300,32300,32350,32300,1102
20240802,141300,38956076850,32350,32350,32400,32300,2014
20240802,141200,38890989850,32350,32300,32450,32250,12680
20240802,141100,38481290850,32300,32350,32400,32150,11238
20240802,141000,38118560950,32350,32350,32450,32350,3236
20240802,140900,38013849250,32350,32600,32600,32350,12313
20240802,140800,37613837100,32600,32550,32600,32500,1739
20240802,140700,37557238250,32550,32550,32600,32500,971
20240802,140600,37525648450,32550,32500,32600,32500,1667
20240802,140500,37471430800,32550,32550,32600,32500,1539
20240802,140400,37421336600,32550,32550,32600,32550,346
20240802,140300,37410072600,32550,32550,32550,32500,2138
20240802,140200,37340563650,32550,32600,32600,32500,1053
20240802,140100,37306290000,32550,32500,32600,32500,2980
20240802,140000,37209378550,32500,32650,32700,32500,2341
20240802,135900,37133134100,32700,32750,32750,32650,6583
20240802,135800,36917877400,32700,32700,32700,32650,1486
20240802,135700,36869306250,32650,32600,32700,32600,1269
20240802,135600,36827855900,32600,32550,32650,32550,359
20240802,135500,36816157050,32550,32700,32700,32550,4164
20240802,135400,36680260850,32650,32600,32700,32600,950
20240802,135300,36649221150,32600,32600,32650,32600,721
20240802,135200,36625685850,32600,32600,32650,32600,1034
20240802,135100,36591977050,32550,32550,32600,32550,1686
20240802,135000,36537043650,32550,32550,32600,32550,836
20240802,134900,36509804450,32600,32500,32600,32500,1360
20240802,134800,36465563400,32500,32550,32700,32500,2570
20240802,134700,36381781250,32550,32650,32650,32550,1871
20240802,134600,36320819550,32650,32650,32650,32600,827
20240802,134500,36293821300,32650,32600,32750,32600,1191
20240802,134400,36254919400,32600,32700,32700,32600,1910
20240802,134300,36192600200,32700,32750,32800,32700,686
20240802,134200,36170132900,32750,32700,32800,32700,2608
20240802,134100,36084817750,32700,32700,32700,32650,318
20240802,134000,36074433000,32700,32750,32750,32700,2105
20240802,133900,36005598350,32700,32750,32800,32700,2549
20240802,133800,35922149450,32700,32750,32800,32700,891
20240802,133700,35892969050,32800,32850,32850,32750,1529
20240802,133600,35842813050,32850,32800,32950,32800,2739
20240802,133500,35752817650,32800,32750,32800,32750,1211
20240802,133400,35713112750,32750,32800,32850,32750,2653
20240802,133300,35626080950,32800,32700,32800,32650,1858
20240802,133200,35565251050,32650,32700,32700,32650,1318
20240802,133100,35522199000,32700,32750,32750,32700,1325
20240802,133000,35478845150,32700,32750,32750,32650,6906
20240802,132900,35252883200,32800,32850,32900,32800,5018
20240802,132800,35088128350,32850,33050,33050,32850,4683
20240802,132700,34933873250,33050,33000,33050,32900,2802
20240802,132600,34841454250,33050,33050,33100,33000,2474
20240802,132500,34759644600,33100,32950,33100,32950,6314
20240802,132400,34551219450,32950,32850,33000,32850,5458
20240802,132300,34371429600,32850,32850,32900,32800,5031
20240802,132200,34206189050,32850,32750,32850,32700,1847
20240802,132100,34145616200,32700,32700,32800,32650,1817
20240802,132000,34086186650,32700,32600,32700,32600,1310
20240802,131900,34043434350,32600,32600,32650,32600,1819
20240802,131800,33984092250,32600,32650,32650,32550,1665
20240802,131700,33929829500,32650,32450,32750,32400,6709
20240802,131600,33711762000,32400,32400,32500,32400,3187
20240802,131500,33608374300,32400,32350,32450,32350,4128
20240802,131400,33474578950,32350,32350,32400,32350,1722
20240802,131300,33418835550,32350,32300,32400,32250,2441
20240802,131200,33339948300,32300,32300,32350,32250,10214
20240802,131100,33010071150,32200,32200,32300,32050,5400
20240802,131000,32836468500,32200,32300,32350,32100,13984
20240802,130900,32385718150,32300,32400,32400,32250,8944
20240802,130800,32096913800,32350,32500,32500,32300,9296
20240802,130700,31795856600,32500,32600,32600,32450,10246
20240802,130600,31462634650,32600,32700,32700,32550,5185
20240802,130500,31293514050,32600,32650,32750,32600,2419
20240802,130400,31214498900,32700,32750,32750,32650,2506
20240802,130300,31132583200,32750,32700,32750,32650,1178
20240802,130200,31094058750,32700,32750,32750,32700,1603
20240802,130100,31041622700,32750,32850,32850,32700,4971
20240802,130000,30878755050,32850,32950,32950,32850,3625
20240802,125900,30759531750,32950,32950,33000,32950,3606
20240802,125800,30640662600,32950,32950,33000,32950,1429
20240802,125700,30593566300,32950,32950,33000,32950,175
20240802,125600,30587797300,32950,33000,33000,32900,611
20240802,125500,30567661950,32900,32900,32950,32800,2930
20240802,125400,30471273750,32900,32900,32950,32850,3364
20240802,125300,30360486050,32850,32850,32900,32800,1140
20240802,125200,30323037300,32850,32800,32850,32800,538
20240802,125100,30305382950,32800,32800,32850,32750,318
20240802,125000,30294954350,32800,32800,32800,32750,122
20240802,124900,30290953400,32800,32800,32800,32700,487
20240802,124800,30274994200,32800,32950,32950,32650,5210
20240802,124700,30104229450,32950,32950,33000,32900,868
20240802,124600,30075619700,32900,32950,33000,32900,676
20240802,124500,30053354450,32950,32950,32950,32900,203
20240802,124400,30046667400,32950,32900,32950,32850,590
20240802,124300,30027252800,32900,32900,33000,32900,1965
20240802,124200,29962531650,32950,32950,32950,32900,591
20240802,124100,29943059650,32900,32850,32900,32800,731
20240802,124000,29919030500,32900,32850,32900,32800,2607
20240802,123900,29833395950,32850,32800,32850,32750,902
20240802,123800,29803823150,32800,32750,32800,32750,159
20240802,123700,29798614200,32750,32800,32800,32750,602
20240802,123600,29778884400,32800,32850,32850,32800,1090
20240802,123500,29743127850,32800,32850,32850,32800,312
20240802,123400,29732881500,32850,32750,32850,32750,2931
20240802,123300,29636644650,32800,32750,32800,32700,1573
20240802,123200,29585127250,32750,32650,32750,32650,6165
20240802,123100,29383549450,32650,32600,32700,32600,2202
20240802,123000,29311695250,32650,32700,32700,32600,2348
20240802,122900,29235033400,32650,32750,32800,32650,6161
20240802,122800,29033536500,32750,32800,32800,32750,1603
20240802,122700,28980961500,32800,32800,32800,32750,536
20240802,122600,28963395900,32750,32800,32800,32750,893
20240802,122500,28934109700,32800,32800,32850,32750,4133
20240802,122400,28798538050,32800,32800,32850,32800,734
20240802,122300,28774434800,32800,32800,32800,32750,1268
20240802,122200,28732846700,32800,32850,32850,32800,613
20240802,122100,28712738700,32850,32750,32850,32750,358
20240802,122000,28700993550,32800,32850,32850,32750,1476
20240802,121900,28652569250,32800,32750,32850,32750,1381
20240802,121800,28607265150,32750,32750,32800,32750,341
20240802,121700,28596097100,32750,32750,32850,32750,341
20240802,121600,28584924300,32750,32850,32900,32700,7664
20240802,121500,28333571550,32900,32900,32950,32850,642
20240802,121400,28312452500,32900,32800,32900,32800,315
20240802,121300,28302104800,32800,32850,32850,32800,620
20240802,121200,28281759500,32800,32850,32850,32800,659
20240802,121100,28260136600,32850,32750,32900,32750,435
20240802,121000,28245858700,32750,32750,32800,32700,2153
20240802,120900,28175366450,32800,32850,32900,32750,5788
20240802,120800,27985347800,32900,32900,32950,32850,750
20240802,120700,27960672900,32900,32800,32900,32800,4233
20240802,120600,27821513200,32750,32800,32800,32750,1894
20240802,120500,27759439550,32800,33000,33000,32750,6495
20240802,120400,27545874550,33100,32950,33100,32950,1890
20240802,120300,27483483300,32950,33050,33050,32900,2406
20240802,120200,27404117400,33050,33100,33200,33000,2424
20240802,120100,27323939350,33100,33050,33200,33050,4268
20240802,120000,27182549750,33050,33000,33100,32950,2611
20240802,115900,27096198700,32900,32900,33000,32850,4075
20240802,115800,26961855850,32900,32950,32950,32850,942
20240802,115700,26930850700,32900,32850,32900,32800,718
20240802,115600,26907272950,32850,32800,32950,32750,5222
20240802,115500,26735716150,32850,32800,32900,32800,3604
20240802,115400,26617364500,32800,32750,32850,32700,4809
20240802,115300,26459847600,32750,32750,32800,32650,8747
20240802,115200,26173546650,32750,32850,32900,32750,2934
20240802,115100,26077279900,32800,32850,32850,32800,1073
20240802,115000,26042061200,32850,32850,32950,32850,2711
20240802,114900,25952886100,32950,32900,33000,32850,1962
20240802,114800,25888284450,32950,33000,33000,32900,1072
20240802,114700,25852958000,33050,33100,33100,33000,384
20240802,114600,25840254300,33100,32950,33100,32900,3582
20240802,114500,25722184800,32950,32900,33000,32850,1278
20240802,114400,25680105450,32850,32750,32950,32750,3875
20240802,114300,25552750450,32750,32750,32800,32650,5846
20240802,114200,25361410400,32800,32800,32800,32700,2755
20240802,114100,25271239900,32800,32850,32850,32750,4515
20240802,114000,25123233100,32850,32950,32950,32850,1512
20240802,113900,25073511450,32950,32800,33000,32750,8211
20240802,113800,24804050600,32750,32900,33000,32700,10091
20240802,113700,24473098450,32900,33150,33150,32850,6198
20240802,113600,24268740250,33100,33100,33150,33050,782
20240802,113500,24242859450,33050,33050,33150,33000,792
20240802,113400,24216687150,33150,32950,33150,32900,15603
20240802,113300,23702306300,32950,33150,33150,32950,6297
20240802,113200,23494290600,33150,33150,33200,33100,3101
20240802,113100,23391567550,33100,33100,33150,33050,889
20240802,113000,23362144200,33100,33100,33100,33050,469
20240802,112900,23346627200,33100,33050,33100,33000,2295
20240802,112800,23270828800,33050,33200,33200,33050,3023
20240802,112700,23170777550,33200,33200,33200,33150,603
20240802,112600,23150759100,33150,33150,33200,33100,810
20240802,112500,23123919150,33100,33150,33150,33050,3245
20240802,112400,23016407950,33150,33200,33250,33150,1153
20240802,112300,22978131400,33200,33100,33250,33050,4101
20240802,112200,22842044850,33100,32900,33100,32900,1762
20240802,112100,22783868600,32850,32950,33000,32850,10665
20240802,112000,22432874300,33000,33000,33000,32900,7917
20240802,111900,22172193200,33000,33000,33050,32950,1870
20240802,111800,22110535450,32950,33050,33100,32900,6796
20240802,111700,21886494100,33050,33200,33200,32950,6748
20240802,111600,21663358050,33200,33200,33250,33150,773
20240802,111500,21637708500,33200,33150,33200,33050,987
20240802,111400,21605019600,33100,33050,33150,32900,14422
20240802,111300,21130123100,33050,33150,33150,33000,6172
20240802,111200,20926057050,33150,33200,33250,33100,3086
20240802,111100,20823716650,33200,33000,33250,33000,2702
20240802,111000,20734424300,33000,33150,33250,32950,5356
20240802,110900,20557417250,33150,33050,33150,33050,1016
20240802,110800,20523758750,33050,33050,33100,32850,8414
20240802,110700,20246178300,33000,33400,33400,32950,42129
20240802,110600,18850432600,33400,33400,33450,33400,993
20240802,110500,18817265250,33450,33450,33500,33400,1769
20240802,110400,18758072800,33500,33450,33500,33400,987
20240802,110300,18725062900,33450,33450,33500,33400,3254
20240802,110200,18616231450,33500,33550,33550,33500,2389
20240802,110100,18536162550,33550,33550,33700,33450,3773
20240802,110000,18409499200,33550,33600,33650,33550,565
20240802,105900,18390519350,33550,33450,33550,33450,1314
20240802,105800,18346495500,33450,33550,33600,33450,1943
20240802,105700,18281310750,33550,33450,33550,33400,3227
20240802,105600,18173427400,33450,33350,33500,33250,2292
20240802,105500,18096989050,33350,33300,33350,33250,2385
20240802,105400,18017582500,33300,33400,33450,33200,9535
20240802,105300,17700159550,33400,33550,33550,33400,9642
20240802,105200,17377517300,33550,33550,33600,33500,2611
20240802,105100,17289990350,33650,33500,33650,33500,2435
20240802,105000,17208237650,33550,33550,33600,33500,3317
20240802,104900,17096971500,33600,33550,33600,33500,4153
20240802,104800,16957652250,33550,33600,33650,33550,923
20240802,104700,16926654050,33600,33600,33650,33600,1541
20240802,104600,16874869950,33600,33650,33700,33550,4350
20240802,104500,16728474550,33700,33700,33800,33550,8046
20240802,104400,16457827600,33700,33700,33800,33700,1303
20240802,104300,16413872700,33700,33700,33750,33650,1579
20240802,104200,16360717150,33700,33650,33700,33600,3169
20240802,104100,16254189150,33600,33550,33600,33550,1484
20240802,104000,16204353950,33600,33550,33650,33500,4832
20240802,103900,16042291500,33600,33600,33650,33550,2326
20240802,103800,15964129050,33600,33600,33600,33500,1804
20240802,103700,15903573200,33600,33600,33700,33450,17498
20240802,103600,15316541150,33550,33700,33700,33550,1791
20240802,103500,15256300000,33650,33700,33750,33500,4648
20240802,103400,15100282600,33650,33600,33700,33500,12384
20240802,103300,14684550800,33650,33600,33650,33600,3640
20240802,103200,14562153250,33600,33650,33650,33550,6826
20240802,103100,14332801000,33650,33650,33800,33600,4021
20240802,103000,14197402750,33650,33850,33850,33600,13711
20240802,102900,13735655450,33850,33800,33850,33750,660
20240802,102800,13713342050,33800,33800,33850,33750,1416
20240802,102700,13665476700,33850,33950,33950,33800,1265
20240802,102600,13622618800,33950,33950,33950,33850,225
20240802,102500,13614986200,33950,33900,34000,33800,5349
20240802,102400,13433797500,33850,34000,34050,33850,4573
20240802,102300,13278671750,34050,33950,34100,33900,3308
20240802,102200,13166257500,34050,34050,34200,33950,3298
20240802,102100,13054005500,34050,34200,34300,34050,2493
20240802,102000,12968854950,34300,34450,34450,34250,3830
20240802,101900,12837335550,34450,34250,34450,34200,5757
20240802,101800,12639534750,34200,34150,34250,34150,2759
20240802,101700,12545193250,34200,34050,34200,34000,5615
20240802,101600,12353684500,34000,33900,34050,33900,1957
20240802,101500,12287173950,33900,34000,34050,33900,2672
20240802,101400,12196477700,34000,34150,34150,33950,2885
20240802,101300,12098269000,34100,34100,34150,34050,777
20240802,101200,12071761100,34150,34150,34200,34050,3062
20240802,101100,11967322500,34150,34200,34250,34150,2280
20240802,101000,11889398100,34200,34250,34250,34150,1746
20240802,100900,11829634550,34250,34200,34250,34100,1655
20240802,100800,11773085750,34150,34150,34200,34050,1216
20240802,100700,11731573850,34150,34250,34250,34100,2693
20240802,100600,11639630250,34200,34150,34250,34050,2101
20240802,100500,11567879000,34150,34150,34200,34000,3230
20240802,100400,11457741150,34150,34050,34150,34050,1612
20240802,100300,11402820850,34050,33850,34100,33850,6606
20240802,100200,11178273300,33900,33750,33900,33700,4670
20240802,100100,11020458750,33800,33650,33800,33600,2210
20240802,100000,10946076450,33650,33850,33850,33550,12191
20240802,095900,10535432500,33850,33950,33950,33800,4895
20240802,095800,10369739100,33950,33900,33950,33800,4083
20240802,095700,10231436800,33850,33900,33950,33850,3236
20240802,095600,10121743250,33850,33950,33950,33800,8045
20240802,095500,9849419950,33950,33950,34100,33900,6426
20240802,095400,9631324300,33950,34150,34200,33950,18894
20240802,095300,8988010100,34150,34150,34200,34100,4431
20240802,095200,8836793300,34100,34400,34450,34100,19416
20240802,095100,8172062300,34450,34500,34500,34400,4358
20240802,095000,8022028800,34450,34450,34500,34400,3484
20240802,094900,7902014000,34450,34700,34700,34450,18571
20240802,094800,7260450100,34700,34600,34700,34600,499
20240802,094700,7243144800,34600,34750,34750,34600,6808
20240802,094600,7007322200,34750,34900,34900,34700,4545
20240802,094500,6849444850,34900,34950,34950,34850,1325
20240802,094400,6803194750,34900,34900,35000,34850,1904
20240802,094300,6736670950,34900,34800,34900,34800,421
20240802,094200,6722001250,34800,34750,34850,34750,1324
20240802,094100,6675939950,34800,34850,34850,34750,1145
20240802,094000,6636073850,34800,34800,34850,34750,1110
20240802,093900,6597418400,34750,34850,34850,34700,2244
20240802,093800,6519401800,34850,34950,34950,34800,2909
20240802,093700,6417974050,34950,35050,35050,34950,2286
20240802,093600,6338026700,35050,35000,35050,35000,570
20240802,093500,6318074800,35000,34950,35050,34900,2145
20240802,093400,6243124000,35000,35150,35150,35000,3975
20240802,093300,6103760850,35050,35050,35100,34900,4759
20240802,093200,5937191400,35050,35000,35200,35000,7344
20240802,093100,5679732250,35000,34950,35000,34850,2562
20240802,093000,5590188400,34900,34800,34950,34800,3230
20240802,092900,5477409450,34850,34850,34900,34750,2534
20240802,092800,5389266250,34850,34850,34900,34750,1972
20240802,092700,5320605350,34850,34900,34950,34800,1584
20240802,092600,5265374750,34900,34850,34950,34850,1190
20240802,092500,5223817900,34850,34800,34850,34800,1003
20240802,092400,5188868700,34800,34800,34900,34750,1205
20240802,092300,5146901750,34750,34750,34800,34700,4443
20240802,092200,4992534700,34800,34600,34800,34600,1973
20240802,092100,4924088250,34650,34600,34700,34500,5035
20240802,092000,4750073500,34600,34550,34650,34550,3087
20240802,091900,4643283800,34600,34700,34700,34550,5582
20240802,091800,4450079500,34700,34600,34700,34600,3368
20240802,091700,4333383350,34600,34800,34800,34550,13301
20240802,091600,3871774600,34850,34950,35000,34800,7960
20240802,091500,3594348050,34950,35000,35150,34950,2027
20240802,091400,3523379050,35000,34950,35000,34900,2181
20240802,091300,3447124600,34950,34850,34950,34850,2269
20240802,091200,3367957850,34900,34950,34950,34850,1372
20240802,091100,3320086250,34900,34850,35000,34800,8091
20240802,091000,3038239050,34900,35050,35100,34900,7149
20240802,090900,2788184350,35050,35200,35300,35050,5740
20240802,090800,2586257500,35200,35200,35300,35100,2272
20240802,090700,2506242400,35200,35000,35250,34950,5062
20240802,090600,2328826250,35050,35200,35250,35000,5956
20240802,090500,2119781550,35200,35450,35650,35200,10238
20240802,090400,1756583500,35450,35400,35500,35300,2943
20240802,090300,1652369000,35350,35200,35550,35150,5976
20240802,090200,1441384550,35250,35100,35350,35100,5496
20240802,090100,1247812300,35100,34950,35650,34750,15687
20240802,090000,700470150,35000,35600,35600,34800,19805