KissMeData/030200/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191100,28232225500,38750,38750,38750,38750,52311
20240801,191000,28232225500,38750,38750,38750,38750,0
20240801,190900,28232225500,38750,38750,38750,38750,0
20240801,190800,28232225500,38750,38750,38750,38750,0
20240801,190700,28232225500,38750,38750,38750,38750,0
20240801,190600,28232225500,38750,38750,38750,38750,0
20240801,190500,28232225500,38750,38750,38750,38750,0
20240801,190400,28232225500,38750,38750,38750,38750,0
20240801,190300,28232225500,38750,38750,38750,38750,0
20240801,190200,28232225500,38750,38750,38750,38750,0
20240801,190100,28232225500,38750,38750,38750,38750,0
20240801,190000,28232225500,38750,38750,38750,38750,0
20240801,185900,28232225500,38750,38750,38750,38750,0
20240801,185800,28232225500,38750,38750,38750,38750,0
20240801,185700,28232225500,38750,38750,38750,38750,0
20240801,185600,28232225500,38750,38750,38750,38750,0
20240801,185500,28232225500,38750,38750,38750,38750,0
20240801,185400,28232225500,38750,38750,38750,38750,0
20240801,185300,28232225500,38750,38750,38750,38750,0
20240801,185200,28232225500,38750,38750,38750,38750,0
20240801,185100,28232225500,38750,38750,38750,38750,0
20240801,185000,28232225500,38750,38750,38750,38750,0
20240801,184900,28232225500,38750,38750,38750,38750,0
20240801,184800,28232225500,38750,38750,38750,38750,0
20240801,184700,28232225500,38750,38750,38750,38750,0
20240801,184600,28232225500,38750,38750,38750,38750,0
20240801,184500,28232225500,38750,38750,38750,38750,0
20240801,184400,28232225500,38750,38750,38750,38750,0
20240801,184300,28232225500,38750,38750,38750,38750,0
20240801,184200,28232225500,38750,38750,38750,38750,0
20240801,184100,28232225500,38750,38750,38750,38750,52311
20240801,184000,28232225500,38750,38750,38750,38750,0
20240801,183900,28232225500,38750,38750,38750,38750,0
20240801,183800,28232225500,38750,38750,38750,38750,0
20240801,183700,28232225500,38750,38750,38750,38750,0
20240801,183600,28232225500,38750,38750,38750,38750,0
20240801,183500,28232225500,38750,38750,38750,38750,0
20240801,183400,28232225500,38750,38750,38750,38750,0
20240801,183300,28232225500,38750,38750,38750,38750,0
20240801,183200,28232225500,38750,38750,38750,38750,0
20240801,183100,28232225500,38750,38750,38750,38750,0
20240801,183000,28232225500,38750,38750,38750,38750,0
20240801,182900,28232225500,38750,38750,38750,38750,0
20240801,182800,28232225500,38750,38750,38750,38750,0
20240801,182700,28232225500,38750,38750,38750,38750,0
20240801,182600,28232225500,38750,38750,38750,38750,0
20240801,182500,28232225500,38750,38750,38750,38750,0
20240801,182400,28232225500,38750,38750,38750,38750,0
20240801,182300,28232225500,38750,38750,38750,38750,0
20240801,182200,28232225500,38750,38750,38750,38750,0
20240801,182100,28232225500,38750,38750,38750,38750,0
20240801,182000,28232225500,38750,38750,38750,38750,0
20240801,181900,28232225500,38750,38750,38750,38750,0
20240801,181800,28232225500,38750,38750,38750,38750,0
20240801,181700,28232225500,38750,38750,38750,38750,0
20240801,181600,28232225500,38750,38750,38750,38750,0
20240801,181500,28232225500,38750,38750,38750,38750,0
20240801,181400,28232225500,38750,38750,38750,38750,0
20240801,181300,28232225500,38750,38750,38750,38750,0
20240801,181200,28232225500,38750,38750,38750,38750,0
20240801,181100,28232225500,38750,38750,38750,38750,52311
20240801,181000,28232225500,38750,38750,38750,38750,0
20240801,180900,28232225500,38750,38750,38750,38750,0
20240801,180800,28232225500,38750,38750,38750,38750,0
20240801,180700,28232225500,38750,38750,38750,38750,0
20240801,180600,28232225500,38750,38750,38750,38750,0
20240801,180500,28232225500,38750,38750,38750,38750,0
20240801,180400,28232225500,38750,38750,38750,38750,0
20240801,180300,28232225500,38750,38750,38750,38750,0
20240801,180200,28232225500,38750,38750,38750,38750,0
20240801,180100,28232225500,38750,38750,38750,38750,0
20240801,180000,28232225500,38750,38750,38750,38750,0
20240801,175900,28232225500,38750,38750,38750,38750,0
20240801,175800,28232225500,38750,38750,38750,38750,0
20240801,175700,28232225500,38750,38750,38750,38750,0
20240801,175600,28232225500,38750,38750,38750,38750,0
20240801,175500,28232225500,38750,38750,38750,38750,0
20240801,175400,28232225500,38750,38750,38750,38750,0
20240801,175300,28232225500,38750,38750,38750,38750,0
20240801,175200,28232225500,38750,38750,38750,38750,0
20240801,175100,28232225500,38750,38750,38750,38750,0
20240801,175000,28232225500,38750,38750,38750,38750,0
20240801,174900,28232225500,38750,38750,38750,38750,0
20240801,174800,28232225500,38750,38750,38750,38750,0
20240801,174700,28232225500,38750,38750,38750,38750,0
20240801,174600,28232225500,38750,38750,38750,38750,0
20240801,174500,28232225500,38750,38750,38750,38750,0
20240801,174400,28232225500,38750,38750,38750,38750,0
20240801,174300,28232225500,38750,38750,38750,38750,0
20240801,174200,28232225500,38750,38750,38750,38750,0
20240801,174100,28232225500,38750,38750,38750,38750,52311
20240801,174000,28232225500,38750,38750,38750,38750,0
20240801,173900,28232225500,38750,38750,38750,38750,0
20240801,173800,28232225500,38750,38750,38750,38750,0
20240801,173700,28232225500,38750,38750,38750,38750,0
20240801,173600,28232225500,38750,38750,38750,38750,0
20240801,173500,28232225500,38750,38750,38750,38750,0
20240801,173400,28232225500,38750,38750,38750,38750,0
20240801,173300,28232225500,38750,38750,38750,38750,0
20240801,173200,28232225500,38750,38750,38750,38750,0
20240801,173100,28232225500,38750,38750,38750,38750,0
20240801,173000,28232225500,38750,38750,38750,38750,0
20240801,172900,28232225500,38750,38750,38750,38750,0
20240801,172800,28232225500,38750,38750,38750,38750,0
20240801,172700,28232225500,38750,38750,38750,38750,0
20240801,172600,28232225500,38750,38750,38750,38750,0
20240801,172500,28232225500,38750,38750,38750,38750,0
20240801,172400,28232225500,38750,38750,38750,38750,0
20240801,172300,28232225500,38750,38750,38750,38750,0
20240801,172200,28232225500,38750,38750,38750,38750,0
20240801,172100,28232225500,38750,38750,38750,38750,0
20240801,172000,28232225500,38750,38750,38750,38750,0
20240801,171900,28232225500,38750,38750,38750,38750,0
20240801,171800,28232225500,38750,38750,38750,38750,0
20240801,171700,28232225500,38750,38750,38750,38750,0
20240801,171600,28232225500,38750,38750,38750,38750,0
20240801,171500,28232225500,38750,38750,38750,38750,0
20240801,171400,28232225500,38750,38750,38750,38750,0
20240801,171300,28232225500,38750,38750,38750,38750,0
20240801,171200,28232225500,38750,38750,38750,38750,0
20240801,171100,28232225500,38750,38750,38750,38750,52311
20240801,171000,28232225500,38750,38750,38750,38750,0
20240801,170900,28232225500,38750,38750,38750,38750,0
20240801,170800,28232225500,38750,38750,38750,38750,0
20240801,170700,28232225500,38750,38750,38750,38750,0
20240801,170600,28232225500,38750,38750,38750,38750,0
20240801,170500,28232225500,38750,38750,38750,38750,0
20240801,170400,28232225500,38750,38750,38750,38750,0
20240801,170300,28232225500,38750,38750,38750,38750,0
20240801,170200,28232225500,38750,38750,38750,38750,0
20240801,170100,28232225500,38750,38750,38750,38750,0
20240801,170000,28232225500,38750,38750,38750,38750,0
20240801,165900,28232225500,38750,38750,38750,38750,0
20240801,165800,28232225500,38750,38750,38750,38750,0
20240801,165700,28232225500,38750,38750,38750,38750,0
20240801,165600,28232225500,38750,38750,38750,38750,0
20240801,165500,28232225500,38750,38750,38750,38750,0
20240801,165400,28232225500,38750,38750,38750,38750,0
20240801,165300,28232225500,38750,38750,38750,38750,0
20240801,165200,28232225500,38750,38750,38750,38750,0
20240801,165100,28232225500,38750,38750,38750,38750,0
20240801,165000,28232225500,38750,38750,38750,38750,0
20240801,164900,28232225500,38750,38750,38750,38750,0
20240801,164800,28232225500,38750,38750,38750,38750,0
20240801,164700,28232225500,38750,38750,38750,38750,0
20240801,164600,28232225500,38750,38750,38750,38750,0
20240801,164500,28232225500,38750,38750,38750,38750,0
20240801,164400,28232225500,38750,38750,38750,38750,0
20240801,164300,28232225500,38750,38750,38750,38750,0
20240801,164200,28232225500,38750,38750,38750,38750,0
20240801,164100,28232225500,38750,38750,38750,38750,52311
20240801,164000,28232225500,38750,38750,38750,38750,0
20240801,163900,28232225500,38750,38750,38750,38750,0
20240801,163800,28232225500,38750,38750,38750,38750,0
20240801,163700,28232225500,38750,38750,38750,38750,0
20240801,163600,28232225500,38750,38750,38750,38750,0
20240801,163500,28232225500,38750,38750,38750,38750,0
20240801,163400,28232225500,38750,38750,38750,38750,0
20240801,163300,28232225500,38750,38750,38750,38750,0
20240801,163200,28232225500,38750,38750,38750,38750,0
20240801,163100,28232225500,38750,38750,38750,38750,0
20240801,163000,28232225500,38750,38750,38750,38750,0
20240801,162900,28232225500,38750,38750,38750,38750,0
20240801,162800,28232225500,38750,38750,38750,38750,0
20240801,162700,28232225500,38750,38750,38750,38750,0
20240801,162600,28232225500,38750,38750,38750,38750,0
20240801,162500,28232225500,38750,38750,38750,38750,0
20240801,162400,28232225500,38750,38750,38750,38750,0
20240801,162300,28232225500,38750,38750,38750,38750,0
20240801,162200,28232225500,38750,38750,38750,38750,0
20240801,162100,28232225500,38750,38750,38750,38750,0
20240801,162000,28232225500,38750,38750,38750,38750,0
20240801,161900,28232225500,38750,38750,38750,38750,0
20240801,161800,28232225500,38750,38750,38750,38750,0
20240801,161700,28232225500,38750,38750,38750,38750,0
20240801,161600,28232225500,38750,38750,38750,38750,0
20240801,161500,28232225500,38750,38750,38750,38750,0
20240801,161400,28232225500,38750,38750,38750,38750,0
20240801,161300,28232225500,38750,38750,38750,38750,0
20240801,161200,28232225500,38750,38750,38750,38750,0
20240801,161100,28232225500,38750,38750,38750,38750,52311
20240801,161000,28232225500,38750,38750,38750,38750,0
20240801,160900,28232225500,38750,38750,38750,38750,0
20240801,160800,28232225500,38750,38750,38750,38750,0
20240801,160700,28232225500,38750,38750,38750,38750,0
20240801,160600,28232225500,38750,38750,38750,38750,0
20240801,160500,28232225500,38750,38750,38750,38750,0
20240801,160400,28232225500,38750,38750,38750,38750,0
20240801,160300,28232225500,38750,38750,38750,38750,0
20240801,160200,28232225500,38750,38750,38750,38750,0
20240801,160100,28232225500,38750,38750,38750,38750,0
20240801,160000,28232225500,38750,38750,38750,38750,0
20240801,155900,28232225500,38750,38750,38750,38750,0
20240801,155800,28232225500,38750,38750,38750,38750,0
20240801,155700,28232225500,38750,38750,38750,38750,0
20240801,155600,28232225500,38750,38750,38750,38750,0
20240801,155500,28232225500,38750,38750,38750,38750,0
20240801,155400,28232225500,38750,38750,38750,38750,0
20240801,155300,28232225500,38750,38750,38750,38750,0
20240801,155200,28232225500,38750,38750,38750,38750,0
20240801,155100,28232225500,38750,38750,38750,38750,0
20240801,155000,28232225500,38750,38750,38750,38750,0
20240801,154900,28232225500,38750,38750,38750,38750,0
20240801,154800,28232225500,38750,38750,38750,38750,0
20240801,154700,28232225500,38750,38750,38750,38750,0
20240801,154600,28232225500,38750,38750,38750,38750,0
20240801,154500,28232225500,38750,38750,38750,38750,0
20240801,154400,28232225500,38750,38750,38750,38750,0
20240801,154300,28232225500,38750,38750,38750,38750,0
20240801,154200,28232225500,38750,38750,38750,38750,0
20240801,154100,28232225500,38750,38750,38750,38750,52311
20240801,154000,28232225500,38750,38750,38750,38750,0
20240801,153900,28232225500,38750,38750,38750,38750,0
20240801,153800,28232225500,38750,38750,38750,38750,0
20240801,153700,28232225500,38750,38750,38750,38750,0
20240801,153600,28232225500,38750,38750,38750,38750,0
20240801,153500,28232225500,38750,38750,38750,38750,0
20240801,153400,28232225500,38750,38750,38750,38750,0
20240801,153300,28232225500,38750,38750,38750,38750,0
20240801,153200,28232225500,38750,38750,38750,38750,0
20240801,153100,28232225500,38750,38750,38750,38750,0
20240801,153000,28232225500,38750,38750,38750,38750,52311
20240801,152900,26205174250,38900,38900,38900,38900,0
20240801,152800,26205174250,38900,38900,38900,38900,0
20240801,152700,26205174250,38900,38900,38900,38900,0
20240801,152600,26205174250,38900,38900,38900,38900,0
20240801,152500,26205174250,38900,38900,38900,38900,0
20240801,152400,26205174250,38900,38900,38900,38900,0
20240801,152300,26205174250,38900,38900,38900,38900,0
20240801,152200,26205174250,38900,38900,38900,38900,0
20240801,152100,26205174250,38900,38900,38900,38900,0
20240801,152000,26205174250,38900,38900,38900,38900,0
20240801,151900,26205174250,38900,38900,38950,38850,4892
20240801,151800,26014883700,38900,38900,38950,38900,1869
20240801,151700,25942137900,38900,38900,38950,38900,1105
20240801,151600,25899128200,38900,38900,38950,38900,3112
20240801,151500,25777937250,38950,38900,38950,38900,1026
20240801,151400,25738006750,38950,38900,38950,38900,1144
20240801,151300,25693478300,38900,38900,38950,38900,661
20240801,151200,25667751100,38900,38900,38950,38900,1305
20240801,151100,25616954900,38900,38850,38950,38850,1950
20240801,151000,25541085100,38850,38850,38900,38850,1420
20240801,150900,25485870150,38850,38850,38900,38850,3025
20240801,150800,25368234700,38850,38850,38900,38850,1132
20240801,150700,25324244100,38850,38850,38900,38850,807
20240801,150600,25292881200,38850,38900,38950,38850,2742
20240801,150500,25186213900,38900,38900,38950,38900,919
20240801,150400,25150436950,38900,38950,39000,38900,1296
20240801,150300,25099981800,38950,38950,39000,38950,703
20240801,150200,25072588000,38950,38950,39000,38950,442
20240801,150100,25055363550,38950,38900,39000,38900,1259
20240801,150000,25006337000,38950,38900,38950,38850,2076
20240801,145900,24925563550,38900,38900,38950,38900,1296
20240801,145800,24875117850,38900,38900,38950,38900,2182
20240801,145700,24790222800,38900,38900,38950,38900,2786
20240801,145600,24681836800,38900,38900,38950,38900,1137
20240801,145500,24637582450,38900,38900,38950,38900,2341
20240801,145400,24546432250,38900,38850,38950,38850,4224
20240801,145300,24382146950,38850,38850,38900,38850,1618
20240801,145200,24319237600,38850,38850,38950,38850,2116
20240801,145100,24236948650,38850,38850,38950,38850,4718
20240801,145000,24053401350,38850,38850,38900,38850,1615
20240801,144900,23990615600,38850,38850,38900,38850,1099
20240801,144800,23947913000,38850,38850,38900,38850,2852
20240801,144700,23837090200,38850,38850,38900,38850,2237
20240801,144600,23750147850,38850,38850,38900,38850,2320
20240801,144500,23659970650,38850,38850,38900,38850,973
20240801,144400,23622165450,38850,38850,38900,38850,2162
20240801,144300,23538143250,38850,38850,38900,38850,1720
20240801,144200,23471300550,38850,38850,38900,38850,1563
20240801,144100,23410555450,38900,38800,38900,38800,1091
20240801,144000,23368184150,38850,38800,38850,38800,3560
20240801,143900,23229992450,38800,38800,38850,38800,2118
20240801,143800,23147770700,38850,38800,38850,38800,2206
20240801,143700,23062118700,38800,38800,38850,38800,1132
20240801,143600,23018190700,38800,38800,38850,38800,1485
20240801,143500,22960555900,38800,38850,38900,38800,1164
20240801,143400,22915358350,38900,38850,38900,38850,1187
20240801,143300,22869235650,38850,38850,38900,38850,1261
20240801,143200,22820234950,38850,38800,38850,38800,3345
20240801,143100,22690313550,38800,38800,38850,38800,1409
20240801,143000,22635640000,38800,38800,38850,38800,1155
20240801,142900,22590814650,38800,38800,38850,38800,1585
20240801,142800,22529306000,38800,38800,38850,38800,844
20240801,142700,22496546900,38800,38800,38850,38800,1836
20240801,142600,22425257650,38800,38850,38900,38800,2122
20240801,142500,22342858500,38850,38850,38900,38850,1108
20240801,142400,22299805550,38850,38850,38900,38850,1254
20240801,142300,22251071350,38850,38850,38900,38850,1208
20240801,142200,22204140300,38850,38850,38950,38850,2054
20240801,142100,22124285350,38850,38850,38900,38850,1311
20240801,142000,22073346150,38850,38800,38900,38800,4268
20240801,141900,21907579850,38800,38800,38850,38800,1144
20240801,141800,21863180250,38800,38800,38850,38800,1544
20240801,141700,21803238900,38800,38800,38850,38800,587
20240801,141600,21780459300,38800,38800,38850,38800,1619
20240801,141500,21717611450,38800,38800,38850,38800,1062
20240801,141400,21676391600,38800,38800,38850,38800,1368
20240801,141300,21623297600,38800,38800,38850,38800,1011
20240801,141200,21584063450,38800,38800,38850,38800,887
20240801,141100,21549636750,38800,38850,38900,38800,1207
20240801,141000,21502765700,38850,38850,38900,38800,2298
20240801,140900,21413508700,38850,38850,38900,38850,899
20240801,140800,21378581450,38850,38800,38900,38800,3224
20240801,140700,21253286300,38800,38800,38850,38800,1456
20240801,140600,21196759100,38800,38800,38850,38800,1721
20240801,140500,21129953050,38800,38800,38900,38800,1598
20240801,140400,21067876700,38850,38800,38850,38800,2086
20240801,140300,20986884150,38800,38800,38850,38800,1604
20240801,140200,20924620300,38800,38800,38900,38800,4310
20240801,140100,20757172150,38800,38850,38900,38800,3776
20240801,140000,20610480500,38850,38850,38900,38850,1766
20240801,135900,20541855050,38850,38850,38900,38850,1233
20240801,135800,20493946550,38850,38850,38900,38850,1274
20240801,135700,20444443550,38850,38850,38900,38850,1040
20240801,135600,20404032950,38850,38850,38900,38850,1927
20240801,135500,20329140000,38850,38850,38900,38850,978
20240801,135400,20291144000,38850,38850,38900,38850,1014
20240801,135300,20251735500,38850,38850,38900,38850,1616
20240801,135200,20188942900,38900,38850,38900,38850,666
20240801,135100,20163061850,38850,38850,38900,38850,1665
20240801,135000,20098347200,38850,38850,38900,38850,1209
20240801,134900,20051373250,38850,38850,38900,38850,1064
20240801,134800,20010032700,38900,38850,38900,38850,2863
20240801,134700,19898720850,38850,38850,38900,38850,1238
20240801,134600,19850602900,38850,38800,38900,38800,3196
20240801,134500,19726457300,38800,38800,38850,38800,512
20240801,134400,19706585200,38800,38800,38850,38800,1492
20240801,134300,19648667300,38800,38800,38850,38800,1272
20240801,134200,19599280150,38800,38850,38850,38800,2229
20240801,134100,19512695800,38850,38850,38900,38850,934
20240801,134000,19476405450,38850,38850,38900,38850,1959
20240801,133900,19400279450,38850,38850,38900,38850,1004
20240801,133800,19361263050,38850,38850,38900,38850,743
20240801,133700,19332392650,38850,38850,38900,38850,1368
20240801,133600,19279221100,38850,38850,38900,38850,1055
20240801,133500,19238228400,38850,38850,38900,38850,762
20240801,133400,19208620200,38850,38800,38900,38800,1869
20240801,133300,19136020750,38800,38800,38850,38800,951
20240801,133200,19099121700,38800,38800,38850,38800,1159
20240801,133100,19054135900,38800,38850,38900,38800,695
20240801,133000,19027147400,38850,38850,38900,38800,2485
20240801,132900,18930646100,38850,38850,38950,38800,2664
20240801,132800,18827089600,38800,38800,38900,38800,2161
20240801,132700,18743156150,38800,38800,38850,38800,1074
20240801,132600,18701449250,38800,38800,38900,38800,2587
20240801,132500,18600940750,38800,38800,38850,38800,692
20240801,132400,18574081050,38850,38800,38850,38800,835
20240801,132300,18541663200,38850,38800,38850,38800,2771
20240801,132200,18434076600,38800,38800,38850,38800,2118
20240801,132100,18351884100,38750,38750,38800,38750,877
20240801,132000,18317878700,38750,38750,38800,38750,840
20240801,131900,18285311800,38750,38750,38800,38750,965
20240801,131800,18247914300,38750,38750,38800,38750,1118
20240801,131700,18204579800,38750,38750,38800,38750,926
20240801,131600,18168675050,38750,38800,38800,38750,2228
20240801,131500,18082264400,38800,38800,38850,38800,1610
20240801,131400,18019774950,38800,38800,38850,38800,1036
20240801,131300,17979578050,38800,38800,38850,38800,712
20240801,131200,17951942950,38800,38800,38850,38800,1790
20240801,131100,17882477400,38850,38800,38850,38800,1033
20240801,131000,17842388800,38800,38800,38850,38800,760
20240801,130900,17812895350,38800,38800,38850,38800,1351
20240801,130800,17760453000,38800,38800,38850,38800,710
20240801,130700,17732900800,38800,38800,38850,38800,981
20240801,130600,17694829350,38850,38800,38850,38800,868
20240801,130500,17661133400,38800,38800,38850,38800,2270
20240801,130400,17572999150,38800,38800,38850,38800,781
20240801,130300,17542678850,38800,38800,38850,38800,1023
20240801,130200,17502978000,38800,38800,38850,38800,1067
20240801,130100,17461578200,38800,38800,38850,38800,1051
20240801,130000,17420777350,38800,38800,38850,38800,2454
20240801,125900,17325560950,38800,38800,38850,38800,687
20240801,125800,17298902300,38800,38800,38850,38800,1425
20240801,125700,17243611550,38800,38800,38800,38800,400
20240801,125600,17228091550,38800,38800,38850,38800,633
20240801,125500,17203528750,38800,38800,38850,38800,1119
20240801,125400,17160108450,38800,38800,38850,38800,1194
20240801,125300,17113776600,38800,38800,38850,38800,961
20240801,125200,17076488850,38800,38800,38850,38800,439
20240801,125100,17059452750,38800,38800,38850,38800,850
20240801,125000,17026470650,38800,38800,38850,38800,697
20240801,124900,16999425100,38800,38800,38850,38800,337
20240801,124800,16986344800,38800,38800,38850,38800,1555
20240801,124700,16925973700,38800,38800,38850,38800,602
20240801,124600,16902613200,38800,38800,38850,38800,564
20240801,124500,16880719800,38800,38850,38850,38800,1683
20240801,124400,16815365900,38850,38850,38900,38800,4036
20240801,124300,16658575300,38850,38800,38850,38800,502
20240801,124200,16639097100,38800,38750,38850,38750,12051
20240801,124100,16171537650,38750,38800,38850,38750,2439
20240801,124000,16076983900,38800,38800,38850,38800,408
20240801,123900,16061153400,38800,38800,38850,38800,796
20240801,123800,16030267550,38800,38800,38850,38800,532
20240801,123700,16009625100,38800,38750,38850,38750,1012
20240801,123600,15970365400,38750,38750,38800,38750,644
20240801,123500,15945390750,38750,38750,38800,38750,966
20240801,123400,15907943750,38750,38750,38800,38750,1503
20240801,123300,15849645350,38750,38750,38800,38750,1900
20240801,123200,15775962100,38750,38750,38800,38750,2790
20240801,123100,15667748250,38750,38750,38800,38750,863
20240801,123000,15634305750,38750,38750,38800,38750,1250
20240801,122900,15585866600,38750,38800,38800,38750,975
20240801,122800,15548071650,38800,38750,38800,38750,673
20240801,122700,15521988250,38750,38750,38800,38750,485
20240801,122600,15503191750,38750,38750,38800,38750,1929
20240801,122500,15428369200,38750,38750,38800,38750,6730
20240801,122400,15167270000,38750,38750,38800,38750,840
20240801,122300,15134718700,38750,38750,38800,38750,1015
20240801,122200,15095384850,38750,38750,38750,38750,969
20240801,122100,15057836100,38750,38750,38800,38750,878
20240801,122000,15023810600,38750,38750,38800,38750,770
20240801,121900,14993972500,38750,38800,38850,38750,1742
20240801,121800,14926386600,38800,38800,38850,38800,541
20240801,121700,14905395100,38800,38800,38850,38800,722
20240801,121600,14877381150,38800,38800,38850,38800,1202
20240801,121500,14830726450,38800,38800,38850,38800,801
20240801,121400,14799646650,38850,38800,38850,38800,395
20240801,121300,14784317700,38800,38800,38850,38800,1707
20240801,121200,14718085300,38800,38800,38850,38800,1922
20240801,121100,14643480500,38800,38800,38850,38800,885
20240801,121000,14609124700,38800,38800,38850,38800,843
20240801,120900,14576399650,38800,38850,38850,38800,614
20240801,120800,14552565050,38800,38800,38850,38800,1174
20240801,120700,14506985650,38800,38750,38850,38750,4502
20240801,120600,14332216000,38750,38750,38800,38750,421
20240801,120500,14315900650,38750,38750,38800,38750,668
20240801,120400,14289998700,38750,38750,38800,38750,1524
20240801,120300,14230943650,38750,38750,38800,38750,543
20240801,120200,14209898700,38750,38700,38750,38700,1018
20240801,120100,14170451850,38700,38750,38800,38700,730
20240801,120000,14142164600,38750,38750,38800,38750,826
20240801,115900,14110156350,38750,38750,38800,38750,964
20240801,115800,14072778600,38750,38750,38800,38750,705
20240801,115700,14045459500,38750,38750,38800,38750,2519
20240801,115600,13947752200,38750,38750,38800,38700,7716
20240801,115500,13648757200,38750,38750,38800,38750,917
20240801,115400,13613221650,38750,38750,38800,38750,754
20240801,115300,13583986900,38750,38750,38800,38750,1231
20240801,115200,13536237200,38750,38750,38850,38750,1072
20240801,115100,13494649000,38800,38750,38800,38750,3096
20240801,115000,13374564900,38750,38750,38800,38750,495
20240801,114900,13355376900,38750,38750,38800,38700,1147
20240801,114800,13310930350,38750,38750,38800,38750,637
20240801,114700,13286244800,38750,38700,38800,38700,5444
20240801,114600,13075255350,38700,38750,38750,38700,926
20240801,114500,13039384400,38700,38700,38750,38700,2384
20240801,114400,12947044350,38700,38650,38700,38650,7603
20240801,114300,12652870050,38650,38700,38750,38650,1888
20240801,114200,12579848250,38700,38700,38750,38700,1223
20240801,114100,12532483350,38700,38650,38700,38650,2615
20240801,114000,12431312950,38650,38650,38700,38650,1360
20240801,113900,12378704950,38650,38700,38750,38650,7071
20240801,113800,12104969100,38700,38700,38750,38700,1520
20240801,113700,12046084500,38700,38750,38800,38700,7257
20240801,113600,11764942300,38800,38750,38800,38750,968
20240801,113500,11727406850,38750,38750,38800,38750,740
20240801,113400,11698730500,38750,38750,38800,38750,2224
20240801,113300,11612494800,38800,38800,38800,38750,10931
20240801,113200,11188406700,38800,38800,38850,38800,1528
20240801,113100,11129082650,38850,38800,38850,38800,1404
20240801,113000,11074575950,38800,38800,38850,38800,1085
20240801,112900,11032453700,38800,38800,38850,38800,552
20240801,112800,11011031200,38850,38800,38850,38800,713
20240801,112700,10983347250,38800,38800,38850,38800,1237
20240801,112600,10935347100,38800,38800,38850,38800,850
20240801,112500,10902363250,38850,38800,38850,38800,585
20240801,112400,10879660150,38800,38850,38850,38800,866
20240801,112300,10846059000,38800,38850,38850,38800,618
20240801,112200,10822074700,38800,38850,38850,38800,1030
20240801,112100,10782092950,38800,38800,38850,38800,1820
20240801,112000,10711476400,38800,38850,38850,38800,2426
20240801,111900,10617255950,38850,38850,38900,38850,1046
20240801,111800,10576607500,38850,38850,38900,38850,661
20240801,111700,10550927400,38850,38850,38900,38850,996
20240801,111600,10512227100,38850,38900,38900,38850,521
20240801,111500,10491984300,38850,38850,38900,38850,685
20240801,111400,10465370200,38850,38900,38900,38850,773
20240801,111300,10435337050,38850,38850,38900,38850,900
20240801,111200,10400371100,38850,38850,38900,38850,563
20240801,111100,10378495550,38850,38850,38900,38850,565
20240801,111000,10356544950,38900,38850,38900,38850,885
20240801,110900,10322146850,38850,38850,38900,38850,716
20240801,110800,10294329900,38850,38850,38900,38850,1015
20240801,110700,10254861900,38850,38800,38850,38800,1198
20240801,110600,10208328800,38800,38800,38850,38800,983
20240801,110500,10170163600,38800,38800,38850,38800,531
20240801,110400,10149550750,38850,38800,38850,38800,826
20240801,110300,10117475350,38800,38850,38850,38800,685
20240801,110200,10090896000,38850,38900,38900,38800,1384
20240801,110100,10037140000,38850,38850,38900,38850,869
20240801,110000,10003379100,38850,38850,38900,38850,478
20240801,105900,9984808000,38850,38850,38900,38850,421
20240801,105800,9968449350,38850,38850,38900,38850,459
20240801,105700,9950616200,38850,38900,38900,38850,758
20240801,105600,9921163500,38850,38900,38900,38850,619
20240801,105500,9897109700,38850,38850,38900,38850,221
20240801,105400,9888523600,38850,38850,38900,38850,739
20240801,105300,9859785750,38850,38800,38900,38800,2108
20240801,105200,9777909200,38800,38900,38900,38800,2580
20240801,105100,9677668900,38900,38850,38900,38850,17383
20240801,105000,9002333950,38850,38850,38900,38850,878
20240801,104900,8968198150,38850,38850,38900,38850,946
20240801,104800,8931421250,38900,38850,38900,38850,1040
20240801,104700,8890975400,38900,38850,38900,38850,724
20240801,104600,8862828500,38850,38850,38900,38850,1240
20240801,104500,8814610850,38900,38850,38900,38850,871
20240801,104400,8780751600,38850,38900,38900,38850,422
20240801,104300,8764349000,38900,38900,38950,38850,1825
20240801,104200,8693360150,38900,38900,38950,38900,830
20240801,104100,8661072900,38950,38900,38950,38900,644
20240801,104000,8636020900,38900,38950,39000,38900,1196
20240801,103900,8589435550,39000,38900,39000,38900,928
20240801,103800,8553301900,38900,38900,38950,38900,565
20240801,103700,8531321800,38950,38950,38950,38900,229
20240801,103600,8522408900,38950,38900,38950,38900,2190
20240801,103500,8437217150,38900,38900,38950,38900,378
20240801,103400,8422511700,38950,38900,38950,38900,2310
20240801,103300,8332545450,38950,38950,38950,38900,911
20240801,103200,8297075050,38900,38900,38950,38900,642
20240801,103100,8272090000,38900,38900,38950,38900,527
20240801,103000,8251589200,38900,38950,38950,38900,307
20240801,102900,8239642500,38950,38950,39050,38900,846
20240801,102800,8206699250,38900,38950,38950,38900,617
20240801,102700,8182671800,38950,39000,39050,38950,859
20240801,102600,8149176050,39050,39000,39050,39000,640
20240801,102500,8124212950,39000,39000,39050,39000,353
20240801,102400,8110439250,39000,39050,39100,39000,347
20240801,102300,8096895650,39050,39000,39050,39000,755
20240801,102200,8067425600,39000,39000,39050,39000,430
20240801,102100,8050641450,39000,39000,39050,39000,559
20240801,102000,8028830200,39000,39050,39050,39000,175
20240801,101900,8022004100,39050,38950,39050,38950,2083
20240801,101800,7940710750,39000,39000,39050,39000,454
20240801,101700,7923004600,38900,38950,39000,38850,2745
20240801,101600,7816080400,38950,38950,39000,38900,377
20240801,101500,7801402600,38950,38950,38950,38900,1357
20240801,101400,7748569600,38950,38950,39000,38900,601
20240801,101300,7725164650,39000,38900,39000,38900,795
20240801,101200,7694229200,38900,38900,39000,38900,640
20240801,101100,7669290950,38900,38850,38900,38850,2257
20240801,101000,7581540800,38850,38900,38950,38850,1878
20240801,100900,7508501750,38900,38950,39000,38900,1491
20240801,100800,7450484650,39000,38950,39000,38950,488
20240801,100700,7431470900,38950,39000,39000,38950,600
20240801,100600,7408096150,39000,38950,39000,38950,612
20240801,100500,7384250800,38950,39000,39000,38950,917
20240801,100400,7348495150,39000,38900,39000,38900,707
20240801,100300,7320961050,38900,38850,38950,38850,1356
20240801,100200,7268214900,38900,38900,38900,38800,5171
20240801,100100,7067298750,38900,38900,38900,38850,1676
20240801,100000,7002156650,38850,38850,38900,38850,2730
20240801,095900,6896003000,38850,38900,38900,38850,1106
20240801,095800,6853023050,38900,38900,38900,38850,3935
20240801,095700,6700130050,38900,38850,38900,38850,1676
20240801,095600,6634969600,38850,39000,39000,38850,4999
20240801,095500,6440468300,39000,38950,39000,38950,505
20240801,095400,6420790150,39000,39050,39100,38950,1674
20240801,095300,6355501350,39050,39000,39100,39000,2805
20240801,095200,6245954200,39000,39050,39050,39000,534
20240801,095100,6225117100,39050,39050,39100,39000,1301
20240801,095000,6174319850,39050,38950,39050,38950,6043
20240801,094900,5938671800,39000,38950,39000,38950,1071
20240801,094800,5896951050,39000,39000,39050,38950,7826
20240801,094700,5591765100,39000,39100,39100,39000,1153
20240801,094600,5546743000,39100,39050,39100,39000,2170
20240801,094500,5462039700,39000,39050,39050,39000,1658
20240801,094400,5397335700,39050,39000,39100,39000,2219
20240801,094300,5310696150,39050,39100,39100,39050,3936
20240801,094200,5156968550,39050,39050,39100,39050,2015
20240801,094100,5078228350,39100,39100,39150,39050,8058
20240801,094000,4763161850,39100,39200,39200,39100,2876
20240801,093900,4650548950,39200,39200,39200,39100,1572
20240801,093800,4589002000,39150,39250,39250,39150,3060
20240801,093700,4468995400,39200,39200,39250,39150,2658
20240801,093600,4364834000,39150,39150,39200,39150,1705
20240801,093500,4298078950,39200,39150,39200,39100,2482
20240801,093400,4200894600,39150,39150,39150,39100,2497
20240801,093300,4103155350,39150,39150,39150,39100,709
20240801,093200,4075424300,39150,39200,39200,39100,7886
20240801,093100,3766735400,39200,39250,39250,39200,613
20240801,093000,3742705300,39200,39200,39250,39200,719
20240801,092900,3714516300,39200,39200,39250,39200,1881
20240801,092800,3640780850,39200,39200,39250,39200,2116
20240801,092700,3557811950,39250,39250,39300,39200,575
20240801,092600,3535246450,39300,39250,39300,39250,773
20240801,092500,3504904900,39250,39250,39250,39200,1298
20240801,092400,3453969750,39200,39250,39300,39200,2096
20240801,092300,3371709650,39250,39250,39300,39200,2093
20240801,092200,3289580350,39250,39250,39300,39250,1295
20240801,092100,3238745750,39250,39300,39300,39250,1388
20240801,092000,3184254800,39250,39300,39350,39250,4799
20240801,091900,2995718700,39350,39350,39400,39300,2324
20240801,091800,2904271500,39350,39350,39400,39300,2627
20240801,091700,2800957250,39350,39450,39450,39250,11792
20240801,091600,2336810650,39450,39450,39450,39400,733
20240801,091500,2307906000,39450,39400,39500,39400,706
20240801,091400,2280059900,39500,39450,39500,39400,2019
20240801,091300,2200416650,39450,39450,39450,39400,1169
20240801,091200,2154314350,39450,39450,39500,39450,879
20240801,091100,2119630900,39450,39550,39550,39400,6666
20240801,091000,1856462300,39550,39500,39550,39500,1359
20240801,090900,1802715800,39550,39550,39550,39500,788
20240801,090800,1771557750,39550,39500,39550,39500,830
20240801,090700,1738758400,39550,39600,39600,39500,2378
20240801,090600,1644722600,39600,39700,39700,39550,2421
20240801,090500,1548839350,39650,39650,39650,39600,1209
20240801,090400,1500919150,39650,39700,39700,39600,1044
20240801,090300,1459553900,39700,39550,39750,39550,1325
20240801,090200,1407006050,39550,39650,39850,39550,1364
20240801,090100,1352902550,39650,39600,40000,39600,12648
20240801,090000,849076650,39700,39500,39750,39400,21448