KissMeData/020150/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190400,6428323150,37550,37550,37550,37550,3462
20240802,190300,6428323150,37550,37550,37550,37550,0
20240802,190200,6428323150,37550,37550,37550,37550,0
20240802,190100,6428323150,37550,37550,37550,37550,0
20240802,190000,6428323150,37550,37550,37550,37550,0
20240802,185900,6428323150,37550,37550,37550,37550,0
20240802,185800,6428323150,37550,37550,37550,37550,0
20240802,185700,6428323150,37550,37550,37550,37550,0
20240802,185600,6428323150,37550,37550,37550,37550,0
20240802,185500,6428323150,37550,37550,37550,37550,0
20240802,185400,6428323150,37550,37550,37550,37550,0
20240802,185300,6428323150,37550,37550,37550,37550,0
20240802,185200,6428323150,37550,37550,37550,37550,0
20240802,185100,6428323150,37550,37550,37550,37550,0
20240802,185000,6428323150,37550,37550,37550,37550,0
20240802,184900,6428323150,37550,37550,37550,37550,0
20240802,184800,6428323150,37550,37550,37550,37550,0
20240802,184700,6428323150,37550,37550,37550,37550,0
20240802,184600,6428323150,37550,37550,37550,37550,0
20240802,184500,6428323150,37550,37550,37550,37550,0
20240802,184400,6428323150,37550,37550,37550,37550,0
20240802,184300,6428323150,37550,37550,37550,37550,0
20240802,184200,6428323150,37550,37550,37550,37550,0
20240802,184100,6428323150,37550,37550,37550,37550,0
20240802,184000,6428323150,37550,37550,37550,37550,0
20240802,183900,6428323150,37550,37550,37550,37550,0
20240802,183800,6428323150,37550,37550,37550,37550,0
20240802,183700,6428323150,37550,37550,37550,37550,0
20240802,183600,6428323150,37550,37550,37550,37550,0
20240802,183500,6428323150,37550,37550,37550,37550,0
20240802,183400,6428323150,37550,37550,37550,37550,3462
20240802,183300,6428323150,37550,37550,37550,37550,0
20240802,183200,6428323150,37550,37550,37550,37550,0
20240802,183100,6428323150,37550,37550,37550,37550,0
20240802,183000,6428323150,37550,37550,37550,37550,0
20240802,182900,6428323150,37550,37550,37550,37550,0
20240802,182800,6428323150,37550,37550,37550,37550,0
20240802,182700,6428323150,37550,37550,37550,37550,0
20240802,182600,6428323150,37550,37550,37550,37550,0
20240802,182500,6428323150,37550,37550,37550,37550,0
20240802,182400,6428323150,37550,37550,37550,37550,0
20240802,182300,6428323150,37550,37550,37550,37550,0
20240802,182200,6428323150,37550,37550,37550,37550,0
20240802,182100,6428323150,37550,37550,37550,37550,0
20240802,182000,6428323150,37550,37550,37550,37550,0
20240802,181900,6428323150,37550,37550,37550,37550,0
20240802,181800,6428323150,37550,37550,37550,37550,0
20240802,181700,6428323150,37550,37550,37550,37550,0
20240802,181600,6428323150,37550,37550,37550,37550,0
20240802,181500,6428323150,37550,37550,37550,37550,0
20240802,181400,6428323150,37550,37550,37550,37550,0
20240802,181300,6428323150,37550,37550,37550,37550,0
20240802,181200,6428323150,37550,37550,37550,37550,0
20240802,181100,6428323150,37550,37550,37550,37550,0
20240802,181000,6428323150,37550,37550,37550,37550,0
20240802,180900,6428323150,37550,37550,37550,37550,0
20240802,180800,6428323150,37550,37550,37550,37550,0
20240802,180700,6428323150,37550,37550,37550,37550,0
20240802,180600,6428323150,37550,37550,37550,37550,0
20240802,180500,6428323150,37550,37550,37550,37550,0
20240802,180400,6428323150,37550,37550,37550,37550,3462
20240802,180300,6428323150,37550,37550,37550,37550,0
20240802,180200,6428323150,37550,37550,37550,37550,0
20240802,180100,6428323150,37550,37550,37550,37550,0
20240802,180000,6428323150,37550,37550,37550,37550,0
20240802,175900,6428323150,37550,37550,37550,37550,0
20240802,175800,6428323150,37550,37550,37550,37550,0
20240802,175700,6428323150,37550,37550,37550,37550,0
20240802,175600,6428323150,37550,37550,37550,37550,0
20240802,175500,6428323150,37550,37550,37550,37550,0
20240802,175400,6428323150,37550,37550,37550,37550,0
20240802,175300,6428323150,37550,37550,37550,37550,0
20240802,175200,6428323150,37550,37550,37550,37550,0
20240802,175100,6428323150,37550,37550,37550,37550,0
20240802,175000,6428323150,37550,37550,37550,37550,0
20240802,174900,6428323150,37550,37550,37550,37550,0
20240802,174800,6428323150,37550,37550,37550,37550,0
20240802,174700,6428323150,37550,37550,37550,37550,0
20240802,174600,6428323150,37550,37550,37550,37550,0
20240802,174500,6428323150,37550,37550,37550,37550,0
20240802,174400,6428323150,37550,37550,37550,37550,0
20240802,174300,6428323150,37550,37550,37550,37550,0
20240802,174200,6428323150,37550,37550,37550,37550,0
20240802,174100,6428323150,37550,37550,37550,37550,0
20240802,174000,6428323150,37550,37550,37550,37550,0
20240802,173900,6428323150,37550,37550,37550,37550,0
20240802,173800,6428323150,37550,37550,37550,37550,0
20240802,173700,6428323150,37550,37550,37550,37550,0
20240802,173600,6428323150,37550,37550,37550,37550,0
20240802,173500,6428323150,37550,37550,37550,37550,0
20240802,173400,6428323150,37550,37550,37550,37550,3462
20240802,173300,6428323150,37550,37550,37550,37550,0
20240802,173200,6428323150,37550,37550,37550,37550,0
20240802,173100,6428323150,37550,37550,37550,37550,0
20240802,173000,6428323150,37550,37550,37550,37550,0
20240802,172900,6428323150,37550,37550,37550,37550,0
20240802,172800,6428323150,37550,37550,37550,37550,0
20240802,172700,6428323150,37550,37550,37550,37550,0
20240802,172600,6428323150,37550,37550,37550,37550,0
20240802,172500,6428323150,37550,37550,37550,37550,0
20240802,172400,6428323150,37550,37550,37550,37550,0
20240802,172300,6428323150,37550,37550,37550,37550,0
20240802,172200,6428323150,37550,37550,37550,37550,0
20240802,172100,6428323150,37550,37550,37550,37550,0
20240802,172000,6428323150,37550,37550,37550,37550,0
20240802,171900,6428323150,37550,37550,37550,37550,0
20240802,171800,6428323150,37550,37550,37550,37550,0
20240802,171700,6428323150,37550,37550,37550,37550,0
20240802,171600,6428323150,37550,37550,37550,37550,0
20240802,171500,6428323150,37550,37550,37550,37550,0
20240802,171400,6428323150,37550,37550,37550,37550,0
20240802,171300,6428323150,37550,37550,37550,37550,0
20240802,171200,6428323150,37550,37550,37550,37550,0
20240802,171100,6428323150,37550,37550,37550,37550,0
20240802,171000,6428323150,37550,37550,37550,37550,0
20240802,170900,6428323150,37550,37550,37550,37550,0
20240802,170800,6428323150,37550,37550,37550,37550,0
20240802,170700,6428323150,37550,37550,37550,37550,0
20240802,170600,6428323150,37550,37550,37550,37550,0
20240802,170500,6428323150,37550,37550,37550,37550,0
20240802,170400,6428323150,37550,37550,37550,37550,3462
20240802,170300,6428323150,37550,37550,37550,37550,0
20240802,170200,6428323150,37550,37550,37550,37550,0
20240802,170100,6428323150,37550,37550,37550,37550,0
20240802,170000,6428323150,37550,37550,37550,37550,0
20240802,165900,6428323150,37550,37550,37550,37550,0
20240802,165800,6428323150,37550,37550,37550,37550,0
20240802,165700,6428323150,37550,37550,37550,37550,0
20240802,165600,6428323150,37550,37550,37550,37550,0
20240802,165500,6428323150,37550,37550,37550,37550,0
20240802,165400,6428323150,37550,37550,37550,37550,0
20240802,165300,6428323150,37550,37550,37550,37550,0
20240802,165200,6428323150,37550,37550,37550,37550,0
20240802,165100,6428323150,37550,37550,37550,37550,0
20240802,165000,6428323150,37550,37550,37550,37550,0
20240802,164900,6428323150,37550,37550,37550,37550,0
20240802,164800,6428323150,37550,37550,37550,37550,0
20240802,164700,6428323150,37550,37550,37550,37550,0
20240802,164600,6428323150,37550,37550,37550,37550,0
20240802,164500,6428323150,37550,37550,37550,37550,0
20240802,164400,6428323150,37550,37550,37550,37550,0
20240802,164300,6428323150,37550,37550,37550,37550,0
20240802,164200,6428323150,37550,37550,37550,37550,0
20240802,164100,6428323150,37550,37550,37550,37550,0
20240802,164000,6428323150,37550,37550,37550,37550,0
20240802,163900,6428323150,37550,37550,37550,37550,0
20240802,163800,6428323150,37550,37550,37550,37550,0
20240802,163700,6428323150,37550,37550,37550,37550,0
20240802,163600,6428323150,37550,37550,37550,37550,0
20240802,163500,6428323150,37550,37550,37550,37550,0
20240802,163400,6428323150,37550,37550,37550,37550,3462
20240802,163300,6428323150,37550,37550,37550,37550,0
20240802,163200,6428323150,37550,37550,37550,37550,0
20240802,163100,6428323150,37550,37550,37550,37550,0
20240802,163000,6428323150,37550,37550,37550,37550,0
20240802,162900,6428323150,37550,37550,37550,37550,0
20240802,162800,6428323150,37550,37550,37550,37550,0
20240802,162700,6428323150,37550,37550,37550,37550,0
20240802,162600,6428323150,37550,37550,37550,37550,0
20240802,162500,6428323150,37550,37550,37550,37550,0
20240802,162400,6428323150,37550,37550,37550,37550,0
20240802,162300,6428323150,37550,37550,37550,37550,0
20240802,162200,6428323150,37550,37550,37550,37550,0
20240802,162100,6428323150,37550,37550,37550,37550,0
20240802,162000,6428323150,37550,37550,37550,37550,0
20240802,161900,6428323150,37550,37550,37550,37550,0
20240802,161800,6428323150,37550,37550,37550,37550,0
20240802,161700,6428323150,37550,37550,37550,37550,0
20240802,161600,6428323150,37550,37550,37550,37550,0
20240802,161500,6428323150,37550,37550,37550,37550,0
20240802,161400,6428323150,37550,37550,37550,37550,0
20240802,161300,6428323150,37550,37550,37550,37550,0
20240802,161200,6428323150,37550,37550,37550,37550,0
20240802,161100,6428323150,37550,37550,37550,37550,0
20240802,161000,6428323150,37550,37550,37550,37550,0
20240802,160900,6428323150,37550,37550,37550,37550,0
20240802,160800,6428323150,37550,37550,37550,37550,0
20240802,160700,6428323150,37550,37550,37550,37550,0
20240802,160600,6428323150,37550,37550,37550,37550,0
20240802,160500,6428323150,37550,37550,37550,37550,0
20240802,160400,6428323150,37550,37550,37550,37550,3462
20240802,160300,6428323150,37550,37550,37550,37550,0
20240802,160200,6428323150,37550,37550,37550,37550,0
20240802,160100,6428323150,37550,37550,37550,37550,0
20240802,160000,6428323150,37550,37550,37550,37550,0
20240802,155900,6428323150,37550,37550,37550,37550,0
20240802,155800,6428323150,37550,37550,37550,37550,0
20240802,155700,6428323150,37550,37550,37550,37550,0
20240802,155600,6428323150,37550,37550,37550,37550,0
20240802,155500,6428323150,37550,37550,37550,37550,0
20240802,155400,6428323150,37550,37550,37550,37550,0
20240802,155300,6428323150,37550,37550,37550,37550,0
20240802,155200,6428323150,37550,37550,37550,37550,0
20240802,155100,6428323150,37550,37550,37550,37550,0
20240802,155000,6428323150,37550,37550,37550,37550,0
20240802,154900,6428323150,37550,37550,37550,37550,0
20240802,154800,6428323150,37550,37550,37550,37550,0
20240802,154700,6428323150,37550,37550,37550,37550,0
20240802,154600,6428323150,37550,37550,37550,37550,0
20240802,154500,6428323150,37550,37550,37550,37550,0
20240802,154400,6428323150,37550,37550,37550,37550,0
20240802,154300,6428323150,37550,37550,37550,37550,0
20240802,154200,6428323150,37550,37550,37550,37550,0
20240802,154100,6428323150,37550,37550,37550,37550,0
20240802,154000,6428323150,37550,37550,37550,37550,0
20240802,153900,6428323150,37550,37550,37550,37550,0
20240802,153800,6428323150,37550,37550,37550,37550,0
20240802,153700,6428323150,37550,37550,37550,37550,0
20240802,153600,6428323150,37550,37550,37550,37550,0
20240802,153500,6428323150,37550,37550,37550,37550,0
20240802,153400,6428323150,37550,37550,37550,37550,3462
20240802,153300,6428323150,37550,37550,37550,37550,0
20240802,153200,6428323150,37550,37550,37550,37550,0
20240802,153100,6428323150,37550,37550,37550,37550,0
20240802,153000,6428323150,37550,37550,37550,37550,3462
20240802,152900,6298325050,37600,37600,37600,37600,0
20240802,152800,6298325050,37600,37600,37600,37600,0
20240802,152700,6298325050,37600,37600,37600,37600,0
20240802,152600,6298325050,37600,37600,37600,37600,0
20240802,152500,6298325050,37600,37600,37600,37600,0
20240802,152400,6298325050,37600,37600,37600,37600,0
20240802,152300,6298325050,37600,37600,37600,37600,0
20240802,152200,6298325050,37600,37600,37600,37600,0
20240802,152100,6298325050,37600,37600,37600,37600,0
20240802,152000,6298325050,37600,37600,37600,37600,0
20240802,151900,6298325050,37600,37650,37650,37500,941
20240802,151800,6262963200,37500,37500,37650,37450,454
20240802,151700,6245930200,37500,37500,37650,37500,794
20240802,151600,6216130600,37450,37550,37550,37450,1909
20240802,151500,6144546000,37550,37500,37550,37500,1192
20240802,151400,6099821150,37500,37550,37600,37500,798
20240802,151300,6069859100,37550,37550,37600,37500,778
20240802,151200,6040643400,37550,37600,37600,37550,839
20240802,151100,6009136900,37550,37550,37650,37550,436
20240802,151000,5992756200,37600,37650,37650,37550,376
20240802,150900,5978618950,37650,37700,37700,37600,148
20240802,150800,5973046950,37750,37550,37750,37550,711
20240802,150700,5946343700,37550,37650,37750,37550,1752
20240802,150600,5880420450,37650,37650,37700,37650,114
20240802,150500,5876128150,37650,37700,37750,37650,349
20240802,150400,5862974350,37750,37750,37800,37750,302
20240802,150300,5851573150,37800,37850,37850,37750,45
20240802,150200,5849872150,37850,37800,37850,37750,347
20240802,150100,5836759550,37800,37800,37850,37750,284
20240802,150000,5826029850,37850,37750,37850,37750,492
20240802,145900,5807440200,37800,37800,37800,37750,36
20240802,145800,5806079450,37750,37800,37800,37750,54
20240802,145700,5804040050,37800,37750,37800,37750,234
20240802,145600,5795206400,37750,37750,37750,37700,295
20240802,145500,5784073950,37750,37650,37750,37650,135
20240802,145400,5778982650,37650,37750,37750,37650,308
20240802,145300,5767371300,37700,37750,37750,37700,62
20240802,145200,5765033200,37750,37750,37750,37700,179
20240802,145100,5758277800,37750,37800,37800,37750,343
20240802,145000,5745321500,37750,37750,37800,37750,328
20240802,144900,5732939400,37750,37700,37750,37650,435
20240802,144800,5716530700,37700,37700,37750,37650,161
20240802,144700,5710460750,37700,37600,37750,37600,425
20240802,144600,5694462000,37600,37600,37650,37600,441
20240802,144500,5677878150,37550,37600,37650,37550,455
20240802,144400,5660771300,37650,37650,37650,37600,118
20240802,144300,5656330450,37650,37550,37650,37550,239
20240802,144200,5647344800,37550,37550,37600,37550,1547
20240802,144100,5589199850,37600,37550,37600,37500,574
20240802,144000,5567635100,37550,37550,37600,37500,473
20240802,143900,5549886350,37550,37600,37600,37500,1230
20240802,143800,5503715250,37600,37750,37750,37550,9330
20240802,143700,5151835000,37750,37750,37800,37750,484
20240802,143600,5133563750,37750,37800,37800,37750,129
20240802,143500,5128690750,37800,37750,37800,37750,199
20240802,143400,5121170600,37750,37750,37800,37750,146
20240802,143300,5115658850,37800,37750,37800,37750,362
20240802,143200,5101990300,37750,37800,37800,37750,82
20240802,143100,5098891250,37800,37850,37850,37800,338
20240802,143000,5086106300,37850,37850,37850,37800,25
20240802,142900,5085160200,37800,37800,37850,37800,626
20240802,142800,5061496350,37800,37750,37800,37750,465
20240802,142700,5043939600,37750,37800,37800,37750,344
20240802,142600,5030944250,37750,37800,37800,37750,268
20240802,142500,5020817250,37800,37800,37800,37800,1322
20240802,142400,4970845650,37850,37800,37850,37800,96
20240802,142300,4967216200,37800,37850,37850,37800,142
20240802,142200,4961848150,37850,37800,37900,37800,157
20240802,142100,4955911650,37850,37800,37900,37800,1215
20240802,142000,4909932750,37850,37850,37850,37800,58
20240802,141900,4907739350,37850,37850,37850,37800,327
20240802,141800,4895374600,37850,37900,37900,37850,289
20240802,141700,4884435450,37850,37850,37900,37850,481
20240802,141600,4866219750,37850,37850,37850,37850,45
20240802,141500,4864516500,37850,37850,37900,37850,160
20240802,141400,4858460000,37850,37850,37900,37850,33
20240802,141300,4857210750,37850,37850,37900,37850,251
20240802,141200,4847710150,37900,37850,37900,37850,140
20240802,141100,4842411000,37850,37900,37900,37850,1042
20240802,141000,4802964150,37850,37900,37950,37850,1217
20240802,140900,4756845900,37900,37950,37950,37900,1394
20240802,140800,4703961900,37900,37900,37950,37900,174
20240802,140700,4697366100,37900,37900,37950,37900,177
20240802,140600,4690657750,37950,37900,37950,37900,145
20240802,140500,4685161950,37900,37950,37950,37900,154
20240802,140400,4679323500,37900,37950,37950,37900,111
20240802,140300,4675116550,37950,37950,37950,37900,184
20240802,140200,4668135750,37950,37950,37950,37950,39
20240802,140100,4666655700,38000,38000,38000,37950,336
20240802,140000,4653893400,37950,37950,38000,37950,139
20240802,135900,4648618250,37950,37950,38000,37950,83
20240802,135800,4645468300,37950,37950,38000,37950,258
20240802,135700,4635672000,37950,37950,38000,37950,163
20240802,135600,4629482450,38000,37950,38000,37950,344
20240802,135500,4616427450,38000,37950,38000,37900,1486
20240802,135400,4560035450,37900,37900,37950,37900,295
20240802,135300,4548849950,37900,37950,37950,37900,789
20240802,135200,4518912850,37950,38000,38000,37950,1471
20240802,135100,4463088300,37950,37950,37950,37950,270
20240802,135000,4452841800,37950,37950,38000,37950,131
20240802,134900,4447867800,38000,37950,38000,37950,296
20240802,134800,4436633200,37950,38000,38000,37950,514
20240802,134700,4417108650,38000,38000,38000,38000,1101
20240802,134600,4375270650,38000,38000,38050,38000,2161
20240802,134500,4293152600,38000,38000,38050,38000,160
20240802,134400,4287072550,38000,38000,38050,38000,899
20240802,134300,4252909950,38050,38100,38100,38050,2004
20240802,134200,4176631550,38150,38100,38150,38100,187
20240802,134100,4169504350,38150,38100,38150,38100,13
20240802,134000,4169008600,38100,38100,38100,38050,429
20240802,133900,4152665000,38050,38100,38100,38050,320
20240802,133800,4140488800,38050,38100,38100,38050,207
20240802,133700,4132605300,38100,38150,38200,38100,2617
20240802,133600,4032849200,38150,38150,38150,38150,44
20240802,133500,4031170600,38150,38150,38150,38150,114
20240802,133400,4026821500,38150,38200,38200,38150,404
20240802,133300,4011408100,38150,38200,38200,38150,91
20240802,133200,4007934100,38200,38200,38250,38200,60
20240802,133100,4005641850,38200,38200,38200,38200,50
20240802,133000,4003731850,38200,38250,38250,38200,54
20240802,132900,4001669000,38200,38200,38200,38200,274
20240802,132800,3991202200,38200,38200,38200,38200,88
20240802,132700,3987840600,38200,38200,38250,38200,301
20240802,132600,3976341600,38200,38200,38250,38200,146
20240802,132500,3970764250,38250,38200,38250,38200,133
20240802,132400,3965682450,38200,38250,38250,38200,6
20240802,132300,3965453050,38250,38250,38300,38250,45
20240802,132200,3963731700,38250,38250,38250,38250,152
20240802,132100,3957917700,38250,38250,38250,38250,112
20240802,132000,3953633700,38250,38200,38250,38200,460
20240802,131900,3936043800,38200,38200,38200,38200,58
20240802,131800,3933828200,38200,38200,38200,38200,46
20240802,131700,3932071000,38200,38200,38200,38200,36
20240802,131600,3930695800,38200,38200,38250,38200,31
20240802,131500,3929511300,38200,38200,38250,38200,685
20240802,131400,3903340500,38200,38200,38250,38200,153
20240802,131300,3897495400,38200,38200,38200,38150,1123
20240802,131200,3854596850,38250,38250,38250,38200,13
20240802,131100,3854099700,38250,38250,38250,38200,149
20240802,131000,3848407250,38250,38250,38250,38200,56
20240802,130900,3846267350,38250,38200,38250,38200,45
20240802,130800,3844547850,38200,38200,38200,38200,83
20240802,130700,3841377250,38200,38250,38250,38200,69
20240802,130600,3838739850,38200,38250,38250,38200,1481
20240802,130500,3782164300,38250,38300,38300,38200,151
20240802,130400,3776388550,38250,38250,38250,38200,1051
20240802,130300,3736188550,38300,38300,38300,38250,35
20240802,130200,3734848550,38250,38300,38300,38250,61
20240802,130100,3732514050,38250,38250,38250,38250,52
20240802,130000,3730525050,38250,38300,38300,38250,200
20240802,125900,3722874750,38300,38300,38300,38250,5
20240802,125800,3722683300,38250,38250,38300,38250,149
20240802,125700,3716983950,38250,38300,38300,38250,57
20240802,125600,3714803050,38300,38250,38300,38250,51
20240802,125500,3712851600,38250,38250,38250,38250,23
20240802,125400,3711971850,38250,38250,38250,38250,45
20240802,125300,3710250600,38300,38250,38300,38250,71
20240802,125200,3707534700,38250,38300,38300,38250,110
20240802,125100,3703322000,38350,38350,38350,38300,19
20240802,125000,3702594050,38350,38250,38350,38250,140
20240802,124900,3697232600,38250,38300,38300,38250,70
20240802,124800,3694553450,38300,38250,38300,38200,94
20240802,124700,3690959450,38250,38200,38250,38200,95
20240802,124600,3687325800,38200,38200,38250,38200,79
20240802,124500,3684307950,38250,38250,38250,38200,182
20240802,124400,3677355450,38200,38200,38250,38150,261
20240802,124300,3667386900,38150,38150,38200,38150,117
20240802,124200,3662923100,38150,38150,38200,38150,43
20240802,124100,3661282300,38200,38200,38200,38150,669
20240802,124000,3635728250,38200,38150,38200,38150,352
20240802,123900,3622299300,38200,38200,38200,38150,53
20240802,123800,3620275150,38150,38200,38200,38150,180
20240802,123700,3613400950,38200,38150,38200,38150,202
20240802,123600,3605687150,38200,38150,38200,38150,313
20240802,123500,3593743900,38200,38200,38200,38150,393
20240802,123400,3578739450,38150,38150,38200,38150,153
20240802,123300,3572902250,38150,38150,38150,38150,45
20240802,123200,3571185500,38150,38200,38200,38150,55
20240802,123100,3569086300,38200,38150,38200,38150,150
20240802,123000,3563363700,38200,38150,38200,38150,121
20240802,122900,3558746750,38200,38200,38200,38150,53
20240802,122800,3556724050,38200,38150,38200,38150,41
20240802,122700,3555159700,38150,38150,38200,38150,43
20240802,122600,3553519050,38150,38150,38200,38150,18
20240802,122500,3552832250,38150,38200,38200,38150,56
20240802,122400,3550695000,38150,38150,38200,38150,62
20240802,122300,3548329650,38200,38200,38200,38150,65
20240802,122200,3545848900,38200,38150,38200,38150,4
20240802,122100,3545696250,38200,38200,38200,38150,77
20240802,122000,3542757050,38200,38150,38200,38150,144
20240802,121900,3537261400,38150,38150,38200,38150,339
20240802,121800,3524328450,38150,38150,38150,38150,14
20240802,121700,3523794350,38150,38150,38200,38150,91
20240802,121600,3520322550,38200,38200,38200,38150,38
20240802,121500,3518872750,38150,38150,38150,38150,279
20240802,121400,3508228900,38150,38150,38200,38150,13
20240802,121300,3507732850,38150,38150,38200,38150,1225
20240802,121200,3460997100,38150,38150,38200,38150,53
20240802,121100,3458975000,38150,38200,38200,38150,172
20240802,121000,3452413000,38200,38200,38200,38150,1570
20240802,120900,3392463800,38200,38200,38250,38200,60
20240802,120800,3390171700,38200,38300,38300,38200,652
20240802,120700,3365232600,38250,38300,38300,38250,37
20240802,120600,3363817300,38250,38200,38250,38200,65
20240802,120500,3361331100,38200,38250,38250,38200,169
20240802,120400,3354871100,38200,38200,38250,38200,45
20240802,120300,3353152050,38200,38250,38250,38200,83
20240802,120200,3349981350,38250,38200,38250,38200,12
20240802,120100,3349522450,38200,38200,38300,38200,48
20240802,120000,3347688750,38300,38250,38300,38200,98
20240802,115900,3343940550,38200,38200,38300,38200,72
20240802,115800,3341189950,38200,38200,38250,38200,52
20240802,115700,3339203300,38200,38200,38200,38200,32
20240802,115600,3337980900,38200,38300,38300,38200,43
20240802,115500,3336337600,38300,38150,38300,38150,109
20240802,115400,3332172650,38200,38200,38300,38150,721
20240802,115300,3304621200,38250,38200,38300,38200,765
20240802,115200,3275397300,38200,38250,38250,38200,250
20240802,115100,3265846750,38200,38200,38300,38200,112
20240802,115000,3261567000,38250,38250,38250,38200,140
20240802,114900,3256213850,38250,38250,38250,38250,0
20240802,114800,3256213850,38250,38300,38300,38200,194
20240802,114700,3248789000,38300,38300,38300,38200,65
20240802,114600,3246303100,38300,38200,38300,38200,83
20240802,114500,3243131050,38200,38250,38250,38200,88
20240802,114400,3239768150,38250,38300,38300,38250,119
20240802,114300,3235216300,38250,38300,38300,38250,52
20240802,114200,3233226850,38300,38200,38350,38200,240
20240802,114100,3224037250,38200,38250,38250,38200,1426
20240802,114000,3169562900,38200,38250,38250,38200,355
20240802,113900,3155986000,38250,38300,38300,38200,68
20240802,113800,3153385300,38300,38300,38350,38300,101
20240802,113700,3149516100,38250,38200,38250,38200,304
20240802,113600,3137888250,38250,38200,38250,38200,476
20240802,113500,3119704900,38200,38300,38300,38200,150
20240802,113400,3113967400,38250,38250,38300,38200,3776
20240802,113300,2969645600,38250,38300,38300,38250,538
20240802,113200,2949041750,38300,38350,38350,38300,43
20240802,113100,2947394600,38350,38350,38350,38300,80
20240802,113000,2944329650,38350,38300,38350,38300,229
20240802,112900,2935555200,38300,38300,38300,38300,1
20240802,112800,2935516900,38350,38350,38350,38300,111
20240802,112700,2931261900,38300,38300,38350,38300,108
20240802,112600,2927122500,38300,38300,38300,38300,67
20240802,112500,2924556400,38350,38350,38350,38300,43
20240802,112400,2922907400,38300,38300,38300,38300,46
20240802,112300,2921145600,38300,38300,38350,38300,217
20240802,112200,2912834100,38350,38300,38350,38300,80
20240802,112100,2909769850,38300,38250,38300,38250,56
20240802,112000,2907627250,38250,38300,38300,38250,17
20240802,111900,2906976350,38350,38350,38350,38300,81
20240802,111800,2903871800,38300,38350,38350,38300,124
20240802,111700,2899120450,38300,38300,38300,38250,717
20240802,111600,2871659400,38350,38350,38350,38350,6
20240802,111500,2871429300,38350,38350,38400,38350,449
20240802,111400,2854209150,38350,38350,38400,38350,51
20240802,111300,2852253250,38400,38350,38400,38350,48
20240802,111200,2850411850,38350,38400,38450,38350,92
20240802,111100,2846882000,38450,38350,38450,38350,68
20240802,111000,2844273850,38400,38350,38400,38350,232
20240802,110900,2835365300,38350,38350,38350,38350,56
20240802,110800,2833217700,38350,38300,38350,38300,33
20240802,110700,2831953750,38300,38350,38350,38300,417
20240802,110600,2815976150,38300,38300,38300,38300,37
20240802,110500,2814559050,38300,38300,38300,38300,47
20240802,110400,2812758950,38300,38400,38400,38300,86
20240802,110300,2809459100,38400,38400,38400,38350,70
20240802,110200,2806772900,38350,38450,38450,38300,106
20240802,110100,2802706400,38450,38300,38450,38300,188
20240802,110000,2795489350,38400,38550,38550,38300,1227
20240802,105900,2748389800,38500,38550,38550,38500,257
20240802,105800,2738495200,38550,38450,38550,38450,103
20240802,105700,2734528150,38500,38450,38500,38400,739
20240802,105600,2706109600,38450,38500,38500,38450,187
20240802,105500,2698918850,38500,38550,38550,38450,110
20240802,105400,2694685650,38550,38450,38550,38450,380
20240802,105300,2680071550,38450,38450,38500,38450,66
20240802,105200,2677533400,38500,38350,38500,38350,245
20240802,105100,2668117000,38400,38400,38400,38400,130
20240802,105000,2663125000,38400,38450,38450,38400,172
20240802,104900,2656520050,38550,38500,38550,38400,279
20240802,104800,2645774500,38500,38500,38550,38500,68
20240802,104700,2643156000,38500,38450,38500,38450,129
20240802,104600,2638194850,38450,38400,38450,38300,225
20240802,104500,2629553400,38250,38350,38350,38250,121
20240802,104400,2624915750,38350,38300,38350,38250,329
20240802,104300,2612307850,38250,38200,38250,38200,145
20240802,104200,2606764750,38200,38200,38250,38200,217
20240802,104100,2598473500,38200,38200,38250,38200,418
20240802,104000,2582495050,38200,38250,38300,38200,459
20240802,103900,2564939950,38250,38250,38250,38250,493
20240802,103800,2546082700,38250,38250,38300,38250,566
20240802,103700,2524433150,38250,38250,38300,38250,91
20240802,103600,2520952050,38250,38350,38350,38250,408
20240802,103500,2505327150,38300,38350,38350,38300,1978
20240802,103400,2429510250,38400,38350,38400,38350,308
20240802,103300,2417697750,38350,38350,38400,38350,118
20240802,103200,2413171400,38350,38350,38400,38350,217
20240802,103100,2404843550,38350,38350,38400,38350,418
20240802,103000,2388805550,38350,38350,38400,38350,332
20240802,102900,2376073200,38350,38350,38350,38350,132
20240802,102800,2371011000,38350,38350,38400,38350,126
20240802,102700,2366177800,38400,38350,38400,38350,91
20240802,102600,2362687700,38350,38350,38400,38350,361
20240802,102500,2348843300,38350,38350,38400,38350,265
20240802,102400,2338680200,38350,38400,38400,38350,179
20240802,102300,2331809900,38400,38400,38400,38400,744
20240802,102200,2303240300,38400,38500,38500,38400,865
20240802,102100,2269986150,38450,38450,38500,38400,1215
20240802,102000,2223270000,38450,38450,38500,38450,215
20240802,101900,2215000750,38500,38450,38500,38450,397
20240802,101800,2199718550,38450,38550,38550,38400,1955
20240802,101700,2124440750,38550,38700,38700,38550,842
20240802,101600,2091914500,38700,38750,38850,38700,257
20240802,101500,2081957300,38700,38700,38850,38650,225
20240802,101400,2073244600,38700,38550,38700,38550,320
20240802,101300,2060898700,38600,38800,38800,38600,876
20240802,101200,2027030300,38800,38800,38850,38700,775
20240802,101100,1996972450,38800,38750,38900,38750,1417
20240802,101000,1942015650,38750,38700,38750,38700,42
20240802,100900,1940389700,38700,38650,38700,38650,425
20240802,100800,1923956300,38600,38600,38600,38600,140
20240802,100700,1918552300,38650,38650,38650,38550,429
20240802,100600,1901990200,38650,38550,38700,38550,1429
20240802,100500,1846803400,38550,38550,38600,38550,98
20240802,100400,1843025450,38550,38500,38550,38450,768
20240802,100300,1813467300,38500,38500,38500,38500,30
20240802,100200,1812312300,38500,38350,38500,38350,575
20240802,100100,1790210200,38400,38400,38400,38350,412
20240802,100000,1774406150,38400,38350,38400,38350,36
20240802,095900,1773025300,38400,38300,38400,38300,506
20240802,095800,1753617700,38300,38300,38300,38300,60
20240802,095700,1751319700,38250,38250,38300,38250,17
20240802,095600,1750669350,38250,38200,38250,38200,167
20240802,095500,1744282950,38200,38150,38200,38150,144
20240802,095400,1738782450,38150,38150,38200,38150,1173
20240802,095300,1694006600,38200,38200,38250,38200,221
20240802,095200,1685563700,38200,38150,38200,38150,625
20240802,095100,1661712750,38150,38150,38250,38150,733
20240802,095000,1633717300,38150,38250,38250,38150,2788
20240802,094900,1527235950,38250,38250,38300,38200,807
20240802,094800,1496367450,38250,38300,38300,38250,52
20240802,094700,1494378350,38250,38200,38300,38200,786
20240802,094600,1464316600,38250,38250,38250,38200,360
20240802,094500,1450548150,38250,38200,38250,38200,347
20240802,094400,1437275500,38250,38250,38250,38200,87
20240802,094300,1433951350,38200,38250,38250,38200,1217
20240802,094200,1387436750,38200,38300,38300,38200,722
20240802,094100,1359830550,38300,38250,38300,38250,455
20240802,094000,1342426450,38250,38350,38350,38250,729
20240802,093900,1314538050,38350,38350,38350,38300,648
20240802,093800,1289718250,38350,38350,38350,38350,39
20240802,093700,1288222600,38350,38300,38350,38300,798
20240802,093600,1257659150,38300,38350,38350,38250,1713
20240802,093500,1192055550,38350,38350,38350,38300,313
20240802,093400,1180053050,38350,38400,38400,38350,209
20240802,093300,1172030100,38450,38450,38500,38350,148
20240802,093200,1166346650,38450,38500,38500,38450,555
20240802,093100,1145006650,38500,38550,38550,38500,235
20240802,093000,1135956000,38550,38500,38550,38500,33
20240802,092900,1134684400,38450,38500,38550,38450,223
20240802,092800,1126100900,38550,38450,38600,38450,861
20240802,092700,1092933900,38400,38450,38450,38400,495
20240802,092600,1073925750,38400,38400,38450,38400,249
20240802,092500,1064363300,38450,38450,38500,38400,589
20240802,092400,1041716100,38450,38450,38500,38450,67
20240802,092300,1039139650,38500,38500,38500,38450,408
20240802,092200,1023433050,38500,38500,38500,38500,267
20240802,092100,1013153550,38500,38650,38650,38500,1225
20240802,092000,965979650,38650,38650,38700,38600,418
20240802,091900,949819800,38700,38700,38750,38650,593
20240802,091800,926864400,38700,38600,38750,38600,1735
20240802,091700,859753400,38650,38500,38700,38500,1105
20240802,091600,817107350,38550,38400,38550,38400,200
20240802,091500,809422150,38400,38400,38400,38350,528
20240802,091400,789149450,38450,38350,38450,38350,208
20240802,091300,781164550,38400,38500,38500,38350,667
20240802,091200,755567950,38350,38400,38400,38300,337
20240802,091100,742649000,38450,38300,38450,38250,743
20240802,091000,714182700,38250,38350,38350,38250,2152
20240802,090900,631746000,38400,38450,38450,38400,533
20240802,090800,611275500,38400,38350,38450,38350,993
20240802,090700,573154150,38400,38500,38550,38400,994
20240802,090600,534944400,38500,38600,38650,38500,1068
20240802,090500,493742800,38600,38400,38700,38400,1439
20240802,090400,438335850,38400,38450,38450,38350,1502
20240802,090300,380666050,38400,38500,38500,38400,2060
20240802,090200,301475550,38500,38350,38500,38250,1153
20240802,090100,257264450,38350,38300,38500,38300,1606
20240802,090000,195648450,38250,38550,38600,38250,5084