KissMeData/064550/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193900,13572472300,33550,33550,33550,33550,8338
20240802,193800,13572472300,33550,33550,33550,33550,0
20240802,193700,13572472300,33550,33550,33550,33550,0
20240802,193600,13572472300,33550,33550,33550,33550,0
20240802,193500,13572472300,33550,33550,33550,33550,0
20240802,193400,13572472300,33550,33550,33550,33550,0
20240802,193300,13572472300,33550,33550,33550,33550,0
20240802,193200,13572472300,33550,33550,33550,33550,0
20240802,193100,13572472300,33550,33550,33550,33550,0
20240802,193000,13572472300,33550,33550,33550,33550,0
20240802,192900,13572472300,33550,33550,33550,33550,0
20240802,192800,13572472300,33550,33550,33550,33550,0
20240802,192700,13572472300,33550,33550,33550,33550,0
20240802,192600,13572472300,33550,33550,33550,33550,0
20240802,192500,13572472300,33550,33550,33550,33550,0
20240802,192400,13572472300,33550,33550,33550,33550,0
20240802,192300,13572472300,33550,33550,33550,33550,0
20240802,192200,13572472300,33550,33550,33550,33550,0
20240802,192100,13572472300,33550,33550,33550,33550,0
20240802,192000,13572472300,33550,33550,33550,33550,0
20240802,191900,13572472300,33550,33550,33550,33550,0
20240802,191800,13572472300,33550,33550,33550,33550,0
20240802,191700,13572472300,33550,33550,33550,33550,0
20240802,191600,13572472300,33550,33550,33550,33550,0
20240802,191500,13572472300,33550,33550,33550,33550,0
20240802,191400,13572472300,33550,33550,33550,33550,0
20240802,191300,13572472300,33550,33550,33550,33550,0
20240802,191200,13572472300,33550,33550,33550,33550,0
20240802,191100,13572472300,33550,33550,33550,33550,0
20240802,191000,13572472300,33550,33550,33550,33550,0
20240802,190900,13572472300,33550,33550,33550,33550,8338
20240802,190800,13572472300,33550,33550,33550,33550,0
20240802,190700,13572472300,33550,33550,33550,33550,0
20240802,190600,13572472300,33550,33550,33550,33550,0
20240802,190500,13572472300,33550,33550,33550,33550,0
20240802,190400,13572472300,33550,33550,33550,33550,0
20240802,190300,13572472300,33550,33550,33550,33550,0
20240802,190200,13572472300,33550,33550,33550,33550,0
20240802,190100,13572472300,33550,33550,33550,33550,0
20240802,190000,13572472300,33550,33550,33550,33550,0
20240802,185900,13572472300,33550,33550,33550,33550,0
20240802,185800,13572472300,33550,33550,33550,33550,0
20240802,185700,13572472300,33550,33550,33550,33550,0
20240802,185600,13572472300,33550,33550,33550,33550,0
20240802,185500,13572472300,33550,33550,33550,33550,0
20240802,185400,13572472300,33550,33550,33550,33550,0
20240802,185300,13572472300,33550,33550,33550,33550,0
20240802,185200,13572472300,33550,33550,33550,33550,0
20240802,185100,13572472300,33550,33550,33550,33550,0
20240802,185000,13572472300,33550,33550,33550,33550,0
20240802,184900,13572472300,33550,33550,33550,33550,0
20240802,184800,13572472300,33550,33550,33550,33550,0
20240802,184700,13572472300,33550,33550,33550,33550,0
20240802,184600,13572472300,33550,33550,33550,33550,0
20240802,184500,13572472300,33550,33550,33550,33550,0
20240802,184400,13572472300,33550,33550,33550,33550,0
20240802,184300,13572472300,33550,33550,33550,33550,0
20240802,184200,13572472300,33550,33550,33550,33550,0
20240802,184100,13572472300,33550,33550,33550,33550,0
20240802,184000,13572472300,33550,33550,33550,33550,0
20240802,183900,13572472300,33550,33550,33550,33550,8338
20240802,183800,13572472300,33550,33550,33550,33550,0
20240802,183700,13572472300,33550,33550,33550,33550,0
20240802,183600,13572472300,33550,33550,33550,33550,0
20240802,183500,13572472300,33550,33550,33550,33550,0
20240802,183400,13572472300,33550,33550,33550,33550,0
20240802,183300,13572472300,33550,33550,33550,33550,0
20240802,183200,13572472300,33550,33550,33550,33550,0
20240802,183100,13572472300,33550,33550,33550,33550,0
20240802,183000,13572472300,33550,33550,33550,33550,0
20240802,182900,13572472300,33550,33550,33550,33550,0
20240802,182800,13572472300,33550,33550,33550,33550,0
20240802,182700,13572472300,33550,33550,33550,33550,0
20240802,182600,13572472300,33550,33550,33550,33550,0
20240802,182500,13572472300,33550,33550,33550,33550,0
20240802,182400,13572472300,33550,33550,33550,33550,0
20240802,182300,13572472300,33550,33550,33550,33550,0
20240802,182200,13572472300,33550,33550,33550,33550,0
20240802,182100,13572472300,33550,33550,33550,33550,0
20240802,182000,13572472300,33550,33550,33550,33550,0
20240802,181900,13572472300,33550,33550,33550,33550,0
20240802,181800,13572472300,33550,33550,33550,33550,0
20240802,181700,13572472300,33550,33550,33550,33550,0
20240802,181600,13572472300,33550,33550,33550,33550,0
20240802,181500,13572472300,33550,33550,33550,33550,0
20240802,181400,13572472300,33550,33550,33550,33550,0
20240802,181300,13572472300,33550,33550,33550,33550,0
20240802,181200,13572472300,33550,33550,33550,33550,0
20240802,181100,13572472300,33550,33550,33550,33550,0
20240802,181000,13572472300,33550,33550,33550,33550,0
20240802,180900,13572472300,33550,33550,33550,33550,8338
20240802,180800,13572472300,33550,33550,33550,33550,0
20240802,180700,13572472300,33550,33550,33550,33550,0
20240802,180600,13572472300,33550,33550,33550,33550,0
20240802,180500,13572472300,33550,33550,33550,33550,0
20240802,180400,13572472300,33550,33550,33550,33550,0
20240802,180300,13572472300,33550,33550,33550,33550,0
20240802,180200,13572472300,33550,33550,33550,33550,0
20240802,180100,13572472300,33550,33550,33550,33550,0
20240802,180000,13572472300,33550,33550,33550,33550,0
20240802,175900,13572472300,33550,33550,33550,33550,0
20240802,175800,13572472300,33550,33550,33550,33550,0
20240802,175700,13572472300,33550,33550,33550,33550,0
20240802,175600,13572472300,33550,33550,33550,33550,0
20240802,175500,13572472300,33550,33550,33550,33550,0
20240802,175400,13572472300,33550,33550,33550,33550,0
20240802,175300,13572472300,33550,33550,33550,33550,0
20240802,175200,13572472300,33550,33550,33550,33550,0
20240802,175100,13572472300,33550,33550,33550,33550,0
20240802,175000,13572472300,33550,33550,33550,33550,0
20240802,174900,13572472300,33550,33550,33550,33550,0
20240802,174800,13572472300,33550,33550,33550,33550,0
20240802,174700,13572472300,33550,33550,33550,33550,0
20240802,174600,13572472300,33550,33550,33550,33550,0
20240802,174500,13572472300,33550,33550,33550,33550,0
20240802,174400,13572472300,33550,33550,33550,33550,0
20240802,174300,13572472300,33550,33550,33550,33550,0
20240802,174200,13572472300,33550,33550,33550,33550,0
20240802,174100,13572472300,33550,33550,33550,33550,0
20240802,174000,13572472300,33550,33550,33550,33550,0
20240802,173900,13572472300,33550,33550,33550,33550,8338
20240802,173800,13572472300,33550,33550,33550,33550,0
20240802,173700,13572472300,33550,33550,33550,33550,0
20240802,173600,13572472300,33550,33550,33550,33550,0
20240802,173500,13572472300,33550,33550,33550,33550,0
20240802,173400,13572472300,33550,33550,33550,33550,0
20240802,173300,13572472300,33550,33550,33550,33550,0
20240802,173200,13572472300,33550,33550,33550,33550,0
20240802,173100,13572472300,33550,33550,33550,33550,0
20240802,173000,13572472300,33550,33550,33550,33550,0
20240802,172900,13572472300,33550,33550,33550,33550,0
20240802,172800,13572472300,33550,33550,33550,33550,0
20240802,172700,13572472300,33550,33550,33550,33550,0
20240802,172600,13572472300,33550,33550,33550,33550,0
20240802,172500,13572472300,33550,33550,33550,33550,0
20240802,172400,13572472300,33550,33550,33550,33550,0
20240802,172300,13572472300,33550,33550,33550,33550,0
20240802,172200,13572472300,33550,33550,33550,33550,0
20240802,172100,13572472300,33550,33550,33550,33550,0
20240802,172000,13572472300,33550,33550,33550,33550,0
20240802,171900,13572472300,33550,33550,33550,33550,0
20240802,171800,13572472300,33550,33550,33550,33550,0
20240802,171700,13572472300,33550,33550,33550,33550,0
20240802,171600,13572472300,33550,33550,33550,33550,0
20240802,171500,13572472300,33550,33550,33550,33550,0
20240802,171400,13572472300,33550,33550,33550,33550,0
20240802,171300,13572472300,33550,33550,33550,33550,0
20240802,171200,13572472300,33550,33550,33550,33550,0
20240802,171100,13572472300,33550,33550,33550,33550,0
20240802,171000,13572472300,33550,33550,33550,33550,0
20240802,170900,13572472300,33550,33550,33550,33550,8338
20240802,170800,13572472300,33550,33550,33550,33550,0
20240802,170700,13572472300,33550,33550,33550,33550,0
20240802,170600,13572472300,33550,33550,33550,33550,0
20240802,170500,13572472300,33550,33550,33550,33550,0
20240802,170400,13572472300,33550,33550,33550,33550,0
20240802,170300,13572472300,33550,33550,33550,33550,0
20240802,170200,13572472300,33550,33550,33550,33550,0
20240802,170100,13572472300,33550,33550,33550,33550,0
20240802,170000,13572472300,33550,33550,33550,33550,0
20240802,165900,13572472300,33550,33550,33550,33550,0
20240802,165800,13572472300,33550,33550,33550,33550,0
20240802,165700,13572472300,33550,33550,33550,33550,0
20240802,165600,13572472300,33550,33550,33550,33550,0
20240802,165500,13572472300,33550,33550,33550,33550,0
20240802,165400,13572472300,33550,33550,33550,33550,0
20240802,165300,13572472300,33550,33550,33550,33550,0
20240802,165200,13572472300,33550,33550,33550,33550,0
20240802,165100,13572472300,33550,33550,33550,33550,0
20240802,165000,13572472300,33550,33550,33550,33550,0
20240802,164900,13572472300,33550,33550,33550,33550,0
20240802,164800,13572472300,33550,33550,33550,33550,0
20240802,164700,13572472300,33550,33550,33550,33550,0
20240802,164600,13572472300,33550,33550,33550,33550,0
20240802,164500,13572472300,33550,33550,33550,33550,0
20240802,164400,13572472300,33550,33550,33550,33550,0
20240802,164300,13572472300,33550,33550,33550,33550,0
20240802,164200,13572472300,33550,33550,33550,33550,0
20240802,164100,13572472300,33550,33550,33550,33550,0
20240802,164000,13572472300,33550,33550,33550,33550,0
20240802,163900,13572472300,33550,33550,33550,33550,8338
20240802,163800,13572472300,33550,33550,33550,33550,0
20240802,163700,13572472300,33550,33550,33550,33550,0
20240802,163600,13572472300,33550,33550,33550,33550,0
20240802,163500,13572472300,33550,33550,33550,33550,0
20240802,163400,13572472300,33550,33550,33550,33550,0
20240802,163300,13572472300,33550,33550,33550,33550,0
20240802,163200,13572472300,33550,33550,33550,33550,0
20240802,163100,13572472300,33550,33550,33550,33550,0
20240802,163000,13572472300,33550,33550,33550,33550,0
20240802,162900,13572472300,33550,33550,33550,33550,0
20240802,162800,13572472300,33550,33550,33550,33550,0
20240802,162700,13572472300,33550,33550,33550,33550,0
20240802,162600,13572472300,33550,33550,33550,33550,0
20240802,162500,13572472300,33550,33550,33550,33550,0
20240802,162400,13572472300,33550,33550,33550,33550,0
20240802,162300,13572472300,33550,33550,33550,33550,0
20240802,162200,13572472300,33550,33550,33550,33550,0
20240802,162100,13572472300,33550,33550,33550,33550,0
20240802,162000,13572472300,33550,33550,33550,33550,0
20240802,161900,13572472300,33550,33550,33550,33550,0
20240802,161800,13572472300,33550,33550,33550,33550,0
20240802,161700,13572472300,33550,33550,33550,33550,0
20240802,161600,13572472300,33550,33550,33550,33550,0
20240802,161500,13572472300,33550,33550,33550,33550,0
20240802,161400,13572472300,33550,33550,33550,33550,0
20240802,161300,13572472300,33550,33550,33550,33550,0
20240802,161200,13572472300,33550,33550,33550,33550,0
20240802,161100,13572472300,33550,33550,33550,33550,0
20240802,161000,13572472300,33550,33550,33550,33550,0
20240802,160900,13572472300,33550,33550,33550,33550,8338
20240802,160800,13572472300,33550,33550,33550,33550,0
20240802,160700,13572472300,33550,33550,33550,33550,0
20240802,160600,13572472300,33550,33550,33550,33550,0
20240802,160500,13572472300,33550,33550,33550,33550,0
20240802,160400,13572472300,33550,33550,33550,33550,0
20240802,160300,13572472300,33550,33550,33550,33550,0
20240802,160200,13572472300,33550,33550,33550,33550,0
20240802,160100,13572472300,33550,33550,33550,33550,0
20240802,160000,13572472300,33550,33550,33550,33550,0
20240802,155900,13572472300,33550,33550,33550,33550,0
20240802,155800,13572472300,33550,33550,33550,33550,0
20240802,155700,13572472300,33550,33550,33550,33550,0
20240802,155600,13572472300,33550,33550,33550,33550,0
20240802,155500,13572472300,33550,33550,33550,33550,0
20240802,155400,13572472300,33550,33550,33550,33550,0
20240802,155300,13572472300,33550,33550,33550,33550,0
20240802,155200,13572472300,33550,33550,33550,33550,0
20240802,155100,13572472300,33550,33550,33550,33550,0
20240802,155000,13572472300,33550,33550,33550,33550,0
20240802,154900,13572472300,33550,33550,33550,33550,0
20240802,154800,13572472300,33550,33550,33550,33550,0
20240802,154700,13572472300,33550,33550,33550,33550,0
20240802,154600,13572472300,33550,33550,33550,33550,0
20240802,154500,13572472300,33550,33550,33550,33550,0
20240802,154400,13572472300,33550,33550,33550,33550,0
20240802,154300,13572472300,33550,33550,33550,33550,0
20240802,154200,13572472300,33550,33550,33550,33550,0
20240802,154100,13572472300,33550,33550,33550,33550,0
20240802,154000,13572472300,33550,33550,33550,33550,0
20240802,153900,13572472300,33550,33550,33550,33550,8338
20240802,153800,13572472300,33550,33550,33550,33550,0
20240802,153700,13572472300,33550,33550,33550,33550,0
20240802,153600,13572472300,33550,33550,33550,33550,0
20240802,153500,13572472300,33550,33550,33550,33550,0
20240802,153400,13572472300,33550,33550,33550,33550,0
20240802,153300,13572472300,33550,33550,33550,33550,0
20240802,153200,13572472300,33550,33550,33550,33550,0
20240802,153100,13572472300,33550,33550,33550,33550,0
20240802,153000,13572472300,33550,33550,33550,33550,8338
20240802,152900,13292732400,33600,33600,33600,33600,0
20240802,152800,13292732400,33600,33600,33600,33600,0
20240802,152700,13292732400,33600,33600,33600,33600,0
20240802,152600,13292732400,33600,33600,33600,33600,0
20240802,152500,13292732400,33600,33600,33600,33600,0
20240802,152400,13292732400,33600,33600,33600,33600,0
20240802,152300,13292732400,33600,33600,33600,33600,0
20240802,152200,13292732400,33600,33600,33600,33600,0
20240802,152100,13292732400,33600,33600,33600,33600,0
20240802,152000,13292732400,33600,33600,33600,33600,0
20240802,151900,13292732400,33600,33500,33650,33500,194
20240802,151800,13286219500,33500,33550,33550,33450,1810
20240802,151700,13225619150,33500,33600,33600,33500,1855
20240802,151600,13163390400,33600,33750,33750,33600,1090
20240802,151500,13126693100,33750,33700,33750,33700,100
20240802,151400,13123318850,33750,33700,33750,33700,201
20240802,151300,13116537600,33700,33750,33750,33700,799
20240802,151200,13089609250,33700,33700,33700,33650,444
20240802,151100,13074650150,33650,33650,33650,33600,1120
20240802,151000,13037005600,33650,33650,33650,33650,81
20240802,150900,13034279950,33650,33650,33650,33650,399
20240802,150800,13020853600,33650,33700,33700,33650,824
20240802,150700,12993119650,33750,33800,33800,33700,2095
20240802,150600,12922480850,33800,33800,33850,33800,745
20240802,150500,12897299750,33800,33800,33800,33750,1854
20240802,150400,12834635350,33800,33850,33900,33800,1644
20240802,150300,12779034600,33850,33850,33900,33850,438
20240802,150200,12764188300,33900,33950,33950,33900,2119
20240802,150100,12692289400,33950,33950,33950,33900,807
20240802,150000,12664892500,33900,33950,33950,33900,279
20240802,145900,12655420850,33900,33850,33900,33850,1575
20240802,145800,12602060200,33850,33800,33900,33800,435
20240802,145700,12587348900,33850,33850,33900,33800,379
20240802,145600,12574517400,33800,33850,33850,33800,675
20240802,145500,12551668700,33850,33850,33900,33850,924
20240802,145400,12520381350,33850,33850,33900,33850,694
20240802,145300,12496889300,33850,33800,33850,33800,478
20240802,145200,12480709950,33800,33800,33800,33750,2199
20240802,145100,12406389650,33800,33850,33900,33800,1065
20240802,145000,12370323000,33900,34000,34000,33900,519
20240802,144900,12352726350,33950,33700,33950,33650,9025
20240802,144800,12048105450,33650,33650,33700,33650,801
20240802,144700,12021149850,33650,33650,33700,33650,212
20240802,144600,12014011050,33700,33700,33750,33700,2189
20240802,144500,11940210700,33750,33750,33750,33700,126
20240802,144400,11935959600,33750,33750,33750,33750,712
20240802,144300,11911929600,33750,33750,33800,33700,2571
20240802,144200,11825078100,33700,33550,33700,33550,2716
20240802,144100,11733726850,33500,33400,33500,33400,1575
20240802,144000,11681016200,33450,33400,33450,33350,1136
20240802,143900,11643078950,33350,33350,33400,33350,1972
20240802,143800,11577300000,33350,33350,33350,33300,874
20240802,143700,11548153350,33350,33350,33400,33300,2575
20240802,143600,11462274350,33350,33350,33350,33300,1859
20240802,143500,11400318700,33350,33350,33350,33200,1961
20240802,143400,11334999750,33300,33300,33350,33250,1056
20240802,143300,11299804200,33300,33250,33350,33250,599
20240802,143200,11279875350,33300,33300,33300,33250,1135
20240802,143100,11242082350,33350,33350,33350,33350,195
20240802,143000,11235579100,33350,33350,33400,33350,244
20240802,142900,11227439950,33350,33400,33400,33300,2769
20240802,142800,11135079300,33400,33400,33450,33400,126
20240802,142700,11130867850,33400,33450,33450,33400,47
20240802,142600,11129296200,33400,33450,33450,33400,225
20240802,142500,11121776500,33450,33350,33450,33350,858
20240802,142400,11093124450,33350,33400,33400,33350,380
20240802,142300,11080433200,33400,33500,33500,33400,852
20240802,142200,11051946850,33500,33450,33500,33450,137
20240802,142100,11047362150,33450,33450,33450,33450,283
20240802,142000,11037895800,33450,33400,33500,33400,661
20240802,141900,11015799300,33400,33450,33500,33350,1143
20240802,141800,10977582550,33450,33450,33450,33450,320
20240802,141700,10966878550,33450,33450,33450,33400,557
20240802,141600,10948254100,33400,33400,33450,33400,468
20240802,141500,10932622000,33450,33400,33450,33400,24
20240802,141400,10931820100,33450,33400,33450,33400,2347
20240802,141300,10853406950,33400,33450,33450,33400,81
20240802,141200,10850701500,33450,33400,33450,33400,411
20240802,141100,10836972250,33400,33450,33450,33400,165
20240802,141000,10831460050,33450,33400,33450,33400,232
20240802,140900,10823709600,33400,33450,33450,33300,972
20240802,140800,10791335900,33450,33300,33450,33300,948
20240802,140700,10759765000,33450,33400,33450,33350,1470
20240802,140600,10710719000,33400,33400,33450,33350,1537
20240802,140500,10659381650,33450,33400,33450,33350,971
20240802,140400,10626951400,33350,33300,33400,33300,2534
20240802,140300,10542502350,33300,33450,33450,33300,4459
20240802,140200,10393822650,33450,33450,33450,33400,603
20240802,140100,10373670250,33450,33500,33500,33450,982
20240802,140000,10340818750,33500,33500,33550,33500,1921
20240802,135900,10276465100,33550,33550,33550,33550,594
20240802,135800,10256536400,33600,33550,33600,33550,617
20240802,135700,10235830500,33550,33600,33600,33550,886
20240802,135600,10206066700,33600,33600,33650,33600,201
20240802,135500,10199308450,33600,33600,33600,33550,636
20240802,135400,10177939550,33650,33650,33650,33650,32
20240802,135300,10176862750,33650,33600,33650,33600,156
20240802,135200,10171621100,33600,33750,33750,33550,5432
20240802,135100,9988605550,33750,33750,33800,33700,402
20240802,135000,9975049500,33750,33750,33800,33750,369
20240802,134900,9962595700,33750,33750,33750,33750,81
20240802,134800,9959861950,33750,33700,33750,33700,196
20240802,134700,9953255250,33700,33750,33750,33700,154
20240802,134600,9948063850,33700,33750,33750,33700,53
20240802,134500,9946276500,33750,33750,33750,33750,3
20240802,134400,9946175250,33750,33750,33750,33750,56
20240802,134300,9944285250,33750,33700,33750,33700,422
20240802,134200,9930063350,33750,33700,33750,33700,136
20240802,134100,9925478350,33750,33700,33750,33700,32
20240802,134000,9924398550,33700,33750,33750,33700,145
20240802,133900,9919510450,33700,33600,33700,33600,886
20240802,133800,9889655250,33700,33650,33700,33600,847
20240802,133700,9861165600,33650,33650,33700,33650,311
20240802,133600,9850685150,33650,33700,33700,33600,2122
20240802,133500,9779326600,33650,33700,33700,33650,162
20240802,133400,9773871250,33700,33650,33700,33650,433
20240802,133300,9759300750,33650,33700,33700,33650,641
20240802,133200,9737729350,33700,33700,33700,33700,14
20240802,133100,9737257550,33700,33750,33750,33650,254
20240802,133000,9728687250,33750,33700,33750,33650,100
20240802,132900,9725317400,33700,33700,33700,33700,826
20240802,132800,9697481200,33700,33700,33750,33700,322
20240802,132700,9686627950,33750,33750,33750,33750,106
20240802,132600,9683050450,33800,33800,33800,33800,17
20240802,132500,9682475850,33800,33800,33800,33750,130
20240802,132400,9678082200,33850,33850,33850,33850,0
20240802,132300,9678082200,33850,33750,33850,33750,48
20240802,132200,9676458650,33800,33700,33800,33700,565
20240802,132100,9657382650,33700,33750,33800,33700,428
20240802,132000,9642942900,33750,33700,33800,33700,251
20240802,131900,9634471850,33750,33750,33750,33750,60
20240802,131800,9632446850,33750,33700,33800,33700,71
20240802,131700,9630048800,33700,33750,33750,33700,1432
20240802,131600,9581783800,33700,33750,33800,33700,519
20240802,131500,9564290400,33750,33750,33750,33700,304
20240802,131400,9554043850,33800,33800,33850,33800,229
20240802,131300,9546302000,33700,33800,33800,33700,414
20240802,131200,9532348750,33800,33850,33850,33800,33
20240802,131100,9531232900,33850,33750,33850,33750,387
20240802,131000,9518143150,33750,33750,33750,33750,223
20240802,130900,9510616900,33800,33800,33800,33800,351
20240802,130800,9498753100,33800,33800,33800,33800,109
20240802,130700,9495068900,33800,33800,33850,33800,492
20240802,130600,9478432600,33800,33800,33850,33800,157
20240802,130500,9473123250,33800,33750,33800,33750,220
20240802,130400,9465690750,33800,33750,33800,33750,110
20240802,130300,9461975250,33800,33800,33800,33800,6
20240802,130200,9461772450,33750,33750,33750,33750,182
20240802,130100,9455629950,33750,33800,33850,33750,424
20240802,130000,9441318450,33800,33900,33900,33800,1308
20240802,125900,9397104400,33850,33850,33850,33800,775
20240802,125800,9370902850,33850,33850,33850,33850,330
20240802,125700,9359732350,33850,33800,33850,33800,455
20240802,125600,9344336250,33850,33900,33900,33850,325
20240802,125500,9333331000,33900,33900,33900,33900,31
20240802,125400,9332280100,33900,33900,33900,33900,21
20240802,125300,9331568200,33900,33900,33900,33900,13
20240802,125200,9331127500,33850,33850,33850,33850,58
20240802,125100,9329164200,33850,33850,33950,33850,60
20240802,125000,9327130150,33750,33950,33950,33750,737
20240802,124900,9302213000,34000,34000,34000,34000,2
20240802,124800,9302145000,34000,34050,34050,34000,1113
20240802,124700,9264302750,34050,34050,34050,34000,904
20240802,124600,9233521850,34000,33950,34050,33950,749
20240802,124500,9208051800,33900,33950,33950,33900,239
20240802,124400,9199947500,33900,33850,33900,33850,644
20240802,124300,9178126450,33800,33850,33850,33800,686
20240802,124200,9154933050,33850,33900,33900,33850,661
20240802,124100,9132538800,33900,33900,33950,33900,219
20240802,124000,9125111800,33900,33900,33900,33900,200
20240802,123900,9118331800,33900,34000,34000,33900,353
20240802,123800,9106343900,34000,33950,34000,33950,185
20240802,123700,9100060900,33950,34000,34000,33950,114
20240802,123600,9096184950,34000,34000,34050,33950,146
20240802,123500,9091219300,34000,33950,34000,33950,602
20240802,123400,9070767000,33900,33900,33950,33900,195
20240802,123300,9064154900,33900,33900,33900,33900,3
20240802,123200,9064053200,33950,33900,33950,33900,32
20240802,123100,9062968350,33900,33950,33950,33900,105
20240802,123000,9059405850,33900,33900,33950,33900,50
20240802,122900,9057710750,33900,33950,33950,33850,151
20240802,122800,9052594150,33850,33900,33900,33850,154
20240802,122700,9047379850,33950,33950,33950,33750,383
20240802,122600,9034422150,33900,33950,33950,33900,116
20240802,122500,9030488950,33800,33950,33950,33800,922
20240802,122400,8999319750,33950,33950,34000,33950,199
20240802,122300,8992562100,33950,33950,33950,33950,15
20240802,122200,8992052850,33950,33850,33950,33850,76
20240802,122100,8989473350,33850,33950,33950,33800,68
20240802,122000,8987166200,33950,33950,34000,33950,187
20240802,121900,8980817150,33950,33950,33950,33750,367
20240802,121800,8968391200,33800,33900,33900,33800,253
20240802,121700,8959831650,33850,33900,34000,33850,235
20240802,121600,8951869450,33950,33950,33950,33900,134
20240802,121500,8947320500,33950,33900,33950,33900,473
20240802,121400,8931271000,33900,33900,33950,33850,161
20240802,121300,8925813000,33850,33850,33900,33850,161
20240802,121200,8920360100,33800,33800,33850,33800,579
20240802,121100,8900789800,33800,33850,33850,33800,284
20240802,121000,8891187600,33800,33800,33850,33800,371
20240802,120900,8878645950,33800,33850,33850,33800,757
20240802,120800,8853059100,33850,33850,33850,33800,555
20240802,120700,8834284750,33850,33850,33850,33800,904
20240802,120600,8803686950,33850,33950,33950,33850,1149
20240802,120500,8764756200,34000,34000,34000,33950,981
20240802,120400,8731424850,34050,34000,34050,33950,117
20240802,120300,8727446600,33950,34000,34000,33950,224
20240802,120200,8719838350,34000,34000,34000,34000,189
20240802,120100,8713412350,34000,34100,34150,34000,1146
20240802,120000,8674431500,34100,34100,34150,34100,272
20240802,115900,8665156100,34150,34150,34150,34150,35
20240802,115800,8663960850,34150,34200,34200,34150,314
20240802,115700,8653232150,34200,34200,34200,34200,56
20240802,115600,8651316950,34200,34100,34200,34100,539
20240802,115500,8632902000,34150,34050,34150,34050,75
20240802,115400,8630341100,34150,34000,34150,34000,205
20240802,115300,8623365650,34000,34200,34200,34000,172
20240802,115200,8617499750,34200,34150,34200,34150,114
20240802,115100,8613605600,34200,34150,34200,34100,234
20240802,115000,8605607500,34100,34050,34150,34050,130
20240802,114900,8601176850,34050,34100,34100,33850,3016
20240802,114800,8498682800,34100,34100,34100,34100,172
20240802,114700,8492817600,34100,34200,34200,34100,2025
20240802,114600,8423683650,34200,34250,34300,34200,1000
20240802,114500,8389448400,34250,34300,34300,34250,370
20240802,114400,8376775100,34300,34300,34300,34300,447
20240802,114300,8361443000,34350,34350,34350,34300,532
20240802,114200,8343173550,34350,34350,34400,34300,844
20240802,114100,8314172200,34350,34250,34350,34250,394
20240802,114000,8300644150,34200,34250,34300,34150,452
20240802,113900,8285175550,34250,34300,34300,34250,306
20240802,113800,8274684000,34300,34300,34300,34300,124
20240802,113700,8270430800,34300,34250,34350,34250,254
20240802,113600,8261715350,34250,34250,34350,34200,480
20240802,113500,8245258400,34250,34350,34350,34250,492
20240802,113400,8228374050,34400,34350,34400,34350,131
20240802,113300,8223873550,34350,34350,34400,34350,114
20240802,113200,8219955000,34350,34400,34400,34300,1047
20240802,113100,8183972400,34450,34550,34550,34400,1071
20240802,113000,8147060400,34550,34500,34550,34500,272
20240802,112900,8137673500,34500,34450,34500,34450,778
20240802,112800,8110851300,34450,34400,34450,34400,862
20240802,112700,8081192450,34450,34550,34600,34450,1335
20240802,112600,8035180650,34550,34550,34550,34550,2003
20240802,112500,7965977000,34550,34450,34550,34450,1647
20240802,112400,7909169950,34450,34450,34450,34400,670
20240802,112300,7886092850,34450,34450,34500,34400,1110
20240802,112200,7847836800,34450,34400,34500,34400,1292
20240802,112100,7803336400,34400,34350,34450,34350,3453
20240802,112000,7684564250,34350,34300,34350,34300,630
20240802,111900,7662927350,34300,34250,34300,34200,1658
20240802,111800,7606095300,34250,34200,34250,34200,190
20240802,111700,7599593100,34200,34200,34200,34150,688
20240802,111600,7576073750,34200,34200,34250,34200,435
20240802,111500,7561195900,34200,34200,34250,34100,224
20240802,111400,7553535700,34250,34050,34250,34050,1020
20240802,111300,7518749550,34050,34150,34200,34050,1693
20240802,111200,7461002400,34200,34200,34250,34200,114
20240802,111100,7457103550,34200,34250,34250,34150,544
20240802,111000,7438500800,34250,34250,34250,34200,418
20240802,110900,7424192350,34300,34300,34300,34250,123
20240802,110800,7419973700,34250,34300,34350,34250,438
20240802,110700,7404948900,34300,34300,34350,34250,570
20240802,110600,7385396200,34300,34350,34350,34300,646
20240802,110500,7363208900,34300,34350,34350,34300,323
20240802,110400,7352123700,34350,34400,34400,34350,684
20240802,110300,7328618050,34400,34300,34400,34300,391
20240802,110200,7315187000,34250,34200,34350,34200,1757
20240802,110100,7254942950,34200,34200,34200,34150,459
20240802,110000,7239245450,34150,34200,34200,34150,315
20240802,105900,7228487350,34200,34200,34200,34200,871
20240802,105800,7198699150,34200,34200,34200,34200,210
20240802,105700,7191517150,34250,34200,34300,34200,484
20240802,105600,7174939850,34200,34200,34250,34200,723
20240802,105500,7150192250,34200,34150,34200,34150,465
20240802,105400,7134299150,34150,33950,34150,33950,1640
20240802,105300,7078418550,33900,33850,33900,33850,869
20240802,105200,7048982050,33900,33850,33900,33850,579
20240802,105100,7029377900,33850,33950,34000,33850,816
20240802,105000,7001713650,34000,33950,34000,33950,12
20240802,104900,7001305850,33900,33950,33950,33900,114
20240802,104800,6997438250,33900,33950,34000,33900,405
20240802,104700,6983681350,34000,33950,34000,33950,301
20240802,104600,6973455200,33950,33900,33950,33900,118
20240802,104500,6969454750,33900,33900,33900,33900,212
20240802,104400,6962267950,33900,33900,33900,33900,213
20240802,104300,6955047250,33900,33900,33900,33900,156
20240802,104200,6949758850,33900,33900,33900,33900,198
20240802,104100,6943046650,33800,33800,33800,33800,59
20240802,104000,6941052450,33800,33850,33850,33750,295
20240802,103900,6931084550,33900,33950,33950,33800,218
20240802,103800,6923706850,33950,33800,33950,33800,1800
20240802,103700,6862811800,33850,33750,33850,33750,372
20240802,103600,6850220150,33800,33800,33900,33750,508
20240802,103500,6833050650,33750,33650,33800,33600,470
20240802,103400,6817218700,33650,33600,33700,33600,107
20240802,103300,6813618850,33600,33650,33650,33600,235
20240802,103200,6805712000,33700,33700,33700,33500,1187
20240802,103100,6765864900,33650,33800,33850,33650,1130
20240802,103000,6727822250,33850,33900,33950,33600,1917
20240802,102900,6663064450,33850,33900,33900,33650,1118
20240802,102800,6625297200,33900,33900,33900,33900,298
20240802,102700,6615195000,33800,33850,33900,33800,179
20240802,102600,6609131600,33900,34000,34000,33700,846
20240802,102500,6580534350,33950,33900,33950,33900,218
20240802,102400,6573135850,33900,33950,34000,33900,1283
20240802,102300,6529610100,33950,34000,34000,33950,837
20240802,102200,6501193900,34000,34000,34000,33950,385
20240802,102100,6488111400,34000,34050,34050,33950,1085
20240802,102000,6451230750,34050,34050,34050,34000,451
20240802,101900,6435885200,34000,34000,34050,34000,454
20240802,101800,6420441100,34050,34100,34100,34050,621
20240802,101700,6399275200,34100,34150,34150,34100,569
20240802,101600,6379866000,34150,34050,34150,34000,510
20240802,101500,6362483400,34000,34100,34100,34000,422
20240802,101400,6348120800,34050,34150,34200,34050,361
20240802,101300,6335813000,34100,34150,34200,34100,767
20240802,101200,6309620900,34150,34250,34250,34150,1682
20240802,101100,6252058050,34250,34100,34300,34100,3044
20240802,101000,6147888550,34100,34100,34150,34050,1149
20240802,100900,6108690450,34050,34100,34100,34050,573
20240802,100800,6089159750,34050,33950,34050,33950,605
20240802,100700,6068605900,33950,33850,33950,33850,318
20240802,100600,6057819900,33850,34000,34050,33850,1226
20240802,100500,6016151450,34050,33800,34050,33700,3156
20240802,100400,5909066500,33800,33550,33850,33550,1874
20240802,100300,5845932700,33550,33550,33700,33550,476
20240802,100200,5829932700,33650,33600,33650,33550,916
20240802,100100,5799179450,33600,33650,33650,33550,1748
20240802,100000,5740480100,33700,33750,33750,33650,883
20240802,095900,5710705400,33750,33700,33800,33700,709
20240802,095800,5686745750,33700,33850,33850,33700,1606
20240802,095700,5632501450,33900,33700,33900,33700,431
20240802,095600,5617934400,33700,33700,33750,33700,790
20240802,095500,5591307500,33700,33650,33700,33650,334
20240802,095400,5580062650,33600,33550,33650,33550,254
20240802,095300,5571525400,33600,33550,33600,33550,812
20240802,095200,5544268750,33550,33550,33550,33500,640
20240802,095100,5522798900,33550,33600,33650,33500,1631
20240802,095000,5468077200,33650,33650,33650,33550,1476
20240802,094900,5418482800,33650,33750,33850,33600,1698
20240802,094800,5361309550,33750,33700,33850,33700,524
20240802,094700,5343623450,33700,33750,33800,33700,1626
20240802,094600,5288805000,33750,33750,33850,33700,257
20240802,094500,5280131050,33750,33600,33750,33600,356
20240802,094400,5268147200,33600,33650,33700,33600,2362
20240802,094300,5188746250,33650,33550,33650,33550,1352
20240802,094200,5143354550,33550,33550,33700,33500,2280
20240802,094100,5066818300,33550,33850,33900,33550,5414
20240802,094000,4884291650,33800,33850,33900,33800,2202
20240802,093900,4809848350,33800,33950,33950,33800,3509
20240802,093800,4690912250,34000,34100,34200,33950,3458
20240802,093700,4573272450,34100,34100,34250,34100,1361
20240802,093600,4526816800,34150,34150,34200,34000,592
20240802,093500,4506610100,34150,33950,34150,33950,792
20240802,093400,4479633150,34050,34000,34150,33950,1920
20240802,093300,4414369800,34000,33950,34150,33950,961
20240802,093200,4381684200,34000,34000,34000,33900,2852
20240802,093100,4284802850,34000,34050,34150,33900,3425
20240802,093000,4168285600,34150,34150,34150,34050,419
20240802,092900,4153984650,34150,34000,34200,34000,724
20240802,092800,4129263050,34000,34200,34200,34000,8554
20240802,092700,3838129850,34200,34200,34200,34150,867
20240802,092600,3808490050,34200,34100,34250,34100,1122
20240802,092500,3770133950,34150,34150,34200,34100,1346
20240802,092400,3724175450,34150,34150,34450,34050,6316
20240802,092300,3507676600,34100,34200,34300,34100,2297
20240802,092200,3429041200,34250,34150,34250,34100,1911
20240802,092100,3363756150,34150,34200,34250,34100,1460
20240802,092000,3313876500,34250,34350,34450,34200,1289
20240802,091900,3269633050,34400,34350,34400,34300,2118
20240802,091800,3196828300,34350,34250,34350,34250,1370
20240802,091700,3149812200,34250,34000,34250,33950,1833
20240802,091600,3087415000,34050,34050,34100,33950,2201
20240802,091500,3012553750,34050,33950,34050,33950,1855
20240802,091400,2949529250,33950,34200,34250,33950,2058
20240802,091300,2879501850,34200,34200,34350,34200,1676
20240802,091200,2822108850,34200,33950,34250,33900,2678
20240802,091100,2731082950,33950,34000,34100,33950,2535
20240802,091000,2644903900,34000,34400,34500,34000,8323
20240802,090900,2360024250,34450,34350,34600,34350,2574
20240802,090800,2271382450,34350,34450,34500,34200,4601
20240802,090700,2113467900,34500,34650,34650,34500,5017
20240802,090600,1940165350,34650,34950,35000,34600,6868
20240802,090500,1700757650,34900,34700,35000,34400,15882
20240802,090400,1149075200,34800,34100,34800,34100,6910
20240802,090300,910906100,34050,33900,34050,33850,2644
20240802,090200,821116950,33850,33550,33900,33550,3276
20240802,090100,710585650,33500,33500,33600,33450,4588
20240802,090000,556903100,33500,33300,33550,33000,15606