KissMeData/200710/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203100,5454048960,19870,19870,19870,19870,4593
20240802,203000,5454048960,19870,19870,19870,19870,0
20240802,202900,5454048960,19870,19870,19870,19870,0
20240802,202800,5454048960,19870,19870,19870,19870,0
20240802,202700,5454048960,19870,19870,19870,19870,0
20240802,202600,5454048960,19870,19870,19870,19870,0
20240802,202500,5454048960,19870,19870,19870,19870,0
20240802,202400,5454048960,19870,19870,19870,19870,0
20240802,202300,5454048960,19870,19870,19870,19870,0
20240802,202200,5454048960,19870,19870,19870,19870,0
20240802,202100,5454048960,19870,19870,19870,19870,0
20240802,202000,5454048960,19870,19870,19870,19870,0
20240802,201900,5454048960,19870,19870,19870,19870,0
20240802,201800,5454048960,19870,19870,19870,19870,0
20240802,201700,5454048960,19870,19870,19870,19870,0
20240802,201600,5454048960,19870,19870,19870,19870,0
20240802,201500,5454048960,19870,19870,19870,19870,0
20240802,201400,5454048960,19870,19870,19870,19870,0
20240802,201300,5454048960,19870,19870,19870,19870,0
20240802,201200,5454048960,19870,19870,19870,19870,0
20240802,201100,5454048960,19870,19870,19870,19870,0
20240802,201000,5454048960,19870,19870,19870,19870,0
20240802,200900,5454048960,19870,19870,19870,19870,0
20240802,200800,5454048960,19870,19870,19870,19870,0
20240802,200700,5454048960,19870,19870,19870,19870,0
20240802,200600,5454048960,19870,19870,19870,19870,0
20240802,200500,5454048960,19870,19870,19870,19870,0
20240802,200400,5454048960,19870,19870,19870,19870,0
20240802,200300,5454048960,19870,19870,19870,19870,0
20240802,200200,5454048960,19870,19870,19870,19870,0
20240802,200100,5454048960,19870,19870,19870,19870,4593
20240802,200000,5454048960,19870,19870,19870,19870,0
20240802,195900,5454048960,19870,19870,19870,19870,0
20240802,195800,5454048960,19870,19870,19870,19870,0
20240802,195700,5454048960,19870,19870,19870,19870,0
20240802,195600,5454048960,19870,19870,19870,19870,0
20240802,195500,5454048960,19870,19870,19870,19870,0
20240802,195400,5454048960,19870,19870,19870,19870,0
20240802,195300,5454048960,19870,19870,19870,19870,0
20240802,195200,5454048960,19870,19870,19870,19870,0
20240802,195100,5454048960,19870,19870,19870,19870,0
20240802,195000,5454048960,19870,19870,19870,19870,0
20240802,194900,5454048960,19870,19870,19870,19870,0
20240802,194800,5454048960,19870,19870,19870,19870,0
20240802,194700,5454048960,19870,19870,19870,19870,0
20240802,194600,5454048960,19870,19870,19870,19870,0
20240802,194500,5454048960,19870,19870,19870,19870,0
20240802,194400,5454048960,19870,19870,19870,19870,0
20240802,194300,5454048960,19870,19870,19870,19870,0
20240802,194200,5454048960,19870,19870,19870,19870,0
20240802,194100,5454048960,19870,19870,19870,19870,0
20240802,194000,5454048960,19870,19870,19870,19870,0
20240802,193900,5454048960,19870,19870,19870,19870,0
20240802,193800,5454048960,19870,19870,19870,19870,0
20240802,193700,5454048960,19870,19870,19870,19870,0
20240802,193600,5454048960,19870,19870,19870,19870,0
20240802,193500,5454048960,19870,19870,19870,19870,0
20240802,193400,5454048960,19870,19870,19870,19870,0
20240802,193300,5454048960,19870,19870,19870,19870,0
20240802,193200,5454048960,19870,19870,19870,19870,0
20240802,193100,5454048960,19870,19870,19870,19870,4593
20240802,193000,5454048960,19870,19870,19870,19870,0
20240802,192900,5454048960,19870,19870,19870,19870,0
20240802,192800,5454048960,19870,19870,19870,19870,0
20240802,192700,5454048960,19870,19870,19870,19870,0
20240802,192600,5454048960,19870,19870,19870,19870,0
20240802,192500,5454048960,19870,19870,19870,19870,0
20240802,192400,5454048960,19870,19870,19870,19870,0
20240802,192300,5454048960,19870,19870,19870,19870,0
20240802,192200,5454048960,19870,19870,19870,19870,0
20240802,192100,5454048960,19870,19870,19870,19870,0
20240802,192000,5454048960,19870,19870,19870,19870,0
20240802,191900,5454048960,19870,19870,19870,19870,0
20240802,191800,5454048960,19870,19870,19870,19870,0
20240802,191700,5454048960,19870,19870,19870,19870,0
20240802,191600,5454048960,19870,19870,19870,19870,0
20240802,191500,5454048960,19870,19870,19870,19870,0
20240802,191400,5454048960,19870,19870,19870,19870,0
20240802,191300,5454048960,19870,19870,19870,19870,0
20240802,191200,5454048960,19870,19870,19870,19870,0
20240802,191100,5454048960,19870,19870,19870,19870,0
20240802,191000,5454048960,19870,19870,19870,19870,0
20240802,190900,5454048960,19870,19870,19870,19870,0
20240802,190800,5454048960,19870,19870,19870,19870,0
20240802,190700,5454048960,19870,19870,19870,19870,0
20240802,190600,5454048960,19870,19870,19870,19870,0
20240802,190500,5454048960,19870,19870,19870,19870,0
20240802,190400,5454048960,19870,19870,19870,19870,0
20240802,190300,5454048960,19870,19870,19870,19870,0
20240802,190200,5454048960,19870,19870,19870,19870,0
20240802,190100,5454048960,19870,19870,19870,19870,4593
20240802,190000,5454048960,19870,19870,19870,19870,0
20240802,185900,5454048960,19870,19870,19870,19870,0
20240802,185800,5454048960,19870,19870,19870,19870,0
20240802,185700,5454048960,19870,19870,19870,19870,0
20240802,185600,5454048960,19870,19870,19870,19870,0
20240802,185500,5454048960,19870,19870,19870,19870,0
20240802,185400,5454048960,19870,19870,19870,19870,0
20240802,185300,5454048960,19870,19870,19870,19870,0
20240802,185200,5454048960,19870,19870,19870,19870,0
20240802,185100,5454048960,19870,19870,19870,19870,0
20240802,185000,5454048960,19870,19870,19870,19870,0
20240802,184900,5454048960,19870,19870,19870,19870,0
20240802,184800,5454048960,19870,19870,19870,19870,0
20240802,184700,5454048960,19870,19870,19870,19870,0
20240802,184600,5454048960,19870,19870,19870,19870,0
20240802,184500,5454048960,19870,19870,19870,19870,0
20240802,184400,5454048960,19870,19870,19870,19870,0
20240802,184300,5454048960,19870,19870,19870,19870,0
20240802,184200,5454048960,19870,19870,19870,19870,0
20240802,184100,5454048960,19870,19870,19870,19870,0
20240802,184000,5454048960,19870,19870,19870,19870,0
20240802,183900,5454048960,19870,19870,19870,19870,0
20240802,183800,5454048960,19870,19870,19870,19870,0
20240802,183700,5454048960,19870,19870,19870,19870,0
20240802,183600,5454048960,19870,19870,19870,19870,0
20240802,183500,5454048960,19870,19870,19870,19870,0
20240802,183400,5454048960,19870,19870,19870,19870,0
20240802,183300,5454048960,19870,19870,19870,19870,0
20240802,183200,5454048960,19870,19870,19870,19870,0
20240802,183100,5454048960,19870,19870,19870,19870,4593
20240802,183000,5454048960,19870,19870,19870,19870,0
20240802,182900,5454048960,19870,19870,19870,19870,0
20240802,182800,5454048960,19870,19870,19870,19870,0
20240802,182700,5454048960,19870,19870,19870,19870,0
20240802,182600,5454048960,19870,19870,19870,19870,0
20240802,182500,5454048960,19870,19870,19870,19870,0
20240802,182400,5454048960,19870,19870,19870,19870,0
20240802,182300,5454048960,19870,19870,19870,19870,0
20240802,182200,5454048960,19870,19870,19870,19870,0
20240802,182100,5454048960,19870,19870,19870,19870,0
20240802,182000,5454048960,19870,19870,19870,19870,0
20240802,181900,5454048960,19870,19870,19870,19870,0
20240802,181800,5454048960,19870,19870,19870,19870,0
20240802,181700,5454048960,19870,19870,19870,19870,0
20240802,181600,5454048960,19870,19870,19870,19870,0
20240802,181500,5454048960,19870,19870,19870,19870,0
20240802,181400,5454048960,19870,19870,19870,19870,0
20240802,181300,5454048960,19870,19870,19870,19870,0
20240802,181200,5454048960,19870,19870,19870,19870,0
20240802,181100,5454048960,19870,19870,19870,19870,0
20240802,181000,5454048960,19870,19870,19870,19870,0
20240802,180900,5454048960,19870,19870,19870,19870,0
20240802,180800,5454048960,19870,19870,19870,19870,0
20240802,180700,5454048960,19870,19870,19870,19870,0
20240802,180600,5454048960,19870,19870,19870,19870,0
20240802,180500,5454048960,19870,19870,19870,19870,0
20240802,180400,5454048960,19870,19870,19870,19870,0
20240802,180300,5454048960,19870,19870,19870,19870,0
20240802,180200,5454048960,19870,19870,19870,19870,0
20240802,180100,5454048960,19870,19870,19870,19870,4593
20240802,180000,5454048960,19870,19870,19870,19870,0
20240802,175900,5454048960,19870,19870,19870,19870,0
20240802,175800,5454048960,19870,19870,19870,19870,0
20240802,175700,5454048960,19870,19870,19870,19870,0
20240802,175600,5454048960,19870,19870,19870,19870,0
20240802,175500,5454048960,19870,19870,19870,19870,0
20240802,175400,5454048960,19870,19870,19870,19870,0
20240802,175300,5454048960,19870,19870,19870,19870,0
20240802,175200,5454048960,19870,19870,19870,19870,0
20240802,175100,5454048960,19870,19870,19870,19870,0
20240802,175000,5454048960,19870,19870,19870,19870,0
20240802,174900,5454048960,19870,19870,19870,19870,0
20240802,174800,5454048960,19870,19870,19870,19870,0
20240802,174700,5454048960,19870,19870,19870,19870,0
20240802,174600,5454048960,19870,19870,19870,19870,0
20240802,174500,5454048960,19870,19870,19870,19870,0
20240802,174400,5454048960,19870,19870,19870,19870,0
20240802,174300,5454048960,19870,19870,19870,19870,0
20240802,174200,5454048960,19870,19870,19870,19870,0
20240802,174100,5454048960,19870,19870,19870,19870,0
20240802,174000,5454048960,19870,19870,19870,19870,0
20240802,173900,5454048960,19870,19870,19870,19870,0
20240802,173800,5454048960,19870,19870,19870,19870,0
20240802,173700,5454048960,19870,19870,19870,19870,0
20240802,173600,5454048960,19870,19870,19870,19870,0
20240802,173500,5454048960,19870,19870,19870,19870,0
20240802,173400,5454048960,19870,19870,19870,19870,0
20240802,173300,5454048960,19870,19870,19870,19870,0
20240802,173200,5454048960,19870,19870,19870,19870,0
20240802,173100,5454048960,19870,19870,19870,19870,4593
20240802,173000,5454048960,19870,19870,19870,19870,0
20240802,172900,5454048960,19870,19870,19870,19870,0
20240802,172800,5454048960,19870,19870,19870,19870,0
20240802,172700,5454048960,19870,19870,19870,19870,0
20240802,172600,5454048960,19870,19870,19870,19870,0
20240802,172500,5454048960,19870,19870,19870,19870,0
20240802,172400,5454048960,19870,19870,19870,19870,0
20240802,172300,5454048960,19870,19870,19870,19870,0
20240802,172200,5454048960,19870,19870,19870,19870,0
20240802,172100,5454048960,19870,19870,19870,19870,0
20240802,172000,5454048960,19870,19870,19870,19870,0
20240802,171900,5454048960,19870,19870,19870,19870,0
20240802,171800,5454048960,19870,19870,19870,19870,0
20240802,171700,5454048960,19870,19870,19870,19870,0
20240802,171600,5454048960,19870,19870,19870,19870,0
20240802,171500,5454048960,19870,19870,19870,19870,0
20240802,171400,5454048960,19870,19870,19870,19870,0
20240802,171300,5454048960,19870,19870,19870,19870,0
20240802,171200,5454048960,19870,19870,19870,19870,0
20240802,171100,5454048960,19870,19870,19870,19870,0
20240802,171000,5454048960,19870,19870,19870,19870,0
20240802,170900,5454048960,19870,19870,19870,19870,0
20240802,170800,5454048960,19870,19870,19870,19870,0
20240802,170700,5454048960,19870,19870,19870,19870,0
20240802,170600,5454048960,19870,19870,19870,19870,0
20240802,170500,5454048960,19870,19870,19870,19870,0
20240802,170400,5454048960,19870,19870,19870,19870,0
20240802,170300,5454048960,19870,19870,19870,19870,0
20240802,170200,5454048960,19870,19870,19870,19870,0
20240802,170100,5454048960,19870,19870,19870,19870,4593
20240802,170000,5454048960,19870,19870,19870,19870,0
20240802,165900,5454048960,19870,19870,19870,19870,0
20240802,165800,5454048960,19870,19870,19870,19870,0
20240802,165700,5454048960,19870,19870,19870,19870,0
20240802,165600,5454048960,19870,19870,19870,19870,0
20240802,165500,5454048960,19870,19870,19870,19870,0
20240802,165400,5454048960,19870,19870,19870,19870,0
20240802,165300,5454048960,19870,19870,19870,19870,0
20240802,165200,5454048960,19870,19870,19870,19870,0
20240802,165100,5454048960,19870,19870,19870,19870,0
20240802,165000,5454048960,19870,19870,19870,19870,0
20240802,164900,5454048960,19870,19870,19870,19870,0
20240802,164800,5454048960,19870,19870,19870,19870,0
20240802,164700,5454048960,19870,19870,19870,19870,0
20240802,164600,5454048960,19870,19870,19870,19870,0
20240802,164500,5454048960,19870,19870,19870,19870,0
20240802,164400,5454048960,19870,19870,19870,19870,0
20240802,164300,5454048960,19870,19870,19870,19870,0
20240802,164200,5454048960,19870,19870,19870,19870,0
20240802,164100,5454048960,19870,19870,19870,19870,0
20240802,164000,5454048960,19870,19870,19870,19870,0
20240802,163900,5454048960,19870,19870,19870,19870,0
20240802,163800,5454048960,19870,19870,19870,19870,0
20240802,163700,5454048960,19870,19870,19870,19870,0
20240802,163600,5454048960,19870,19870,19870,19870,0
20240802,163500,5454048960,19870,19870,19870,19870,0
20240802,163400,5454048960,19870,19870,19870,19870,0
20240802,163300,5454048960,19870,19870,19870,19870,0
20240802,163200,5454048960,19870,19870,19870,19870,0
20240802,163100,5454048960,19870,19870,19870,19870,4593
20240802,163000,5454048960,19870,19870,19870,19870,0
20240802,162900,5454048960,19870,19870,19870,19870,0
20240802,162800,5454048960,19870,19870,19870,19870,0
20240802,162700,5454048960,19870,19870,19870,19870,0
20240802,162600,5454048960,19870,19870,19870,19870,0
20240802,162500,5454048960,19870,19870,19870,19870,0
20240802,162400,5454048960,19870,19870,19870,19870,0
20240802,162300,5454048960,19870,19870,19870,19870,0
20240802,162200,5454048960,19870,19870,19870,19870,0
20240802,162100,5454048960,19870,19870,19870,19870,0
20240802,162000,5454048960,19870,19870,19870,19870,0
20240802,161900,5454048960,19870,19870,19870,19870,0
20240802,161800,5454048960,19870,19870,19870,19870,0
20240802,161700,5454048960,19870,19870,19870,19870,0
20240802,161600,5454048960,19870,19870,19870,19870,0
20240802,161500,5454048960,19870,19870,19870,19870,0
20240802,161400,5454048960,19870,19870,19870,19870,0
20240802,161300,5454048960,19870,19870,19870,19870,0
20240802,161200,5454048960,19870,19870,19870,19870,0
20240802,161100,5454048960,19870,19870,19870,19870,0
20240802,161000,5454048960,19870,19870,19870,19870,0
20240802,160900,5454048960,19870,19870,19870,19870,0
20240802,160800,5454048960,19870,19870,19870,19870,0
20240802,160700,5454048960,19870,19870,19870,19870,0
20240802,160600,5454048960,19870,19870,19870,19870,0
20240802,160500,5454048960,19870,19870,19870,19870,0
20240802,160400,5454048960,19870,19870,19870,19870,0
20240802,160300,5454048960,19870,19870,19870,19870,0
20240802,160200,5454048960,19870,19870,19870,19870,0
20240802,160100,5454048960,19870,19870,19870,19870,4593
20240802,160000,5454048960,19870,19870,19870,19870,0
20240802,155900,5454048960,19870,19870,19870,19870,0
20240802,155800,5454048960,19870,19870,19870,19870,0
20240802,155700,5454048960,19870,19870,19870,19870,0
20240802,155600,5454048960,19870,19870,19870,19870,0
20240802,155500,5454048960,19870,19870,19870,19870,0
20240802,155400,5454048960,19870,19870,19870,19870,0
20240802,155300,5454048960,19870,19870,19870,19870,0
20240802,155200,5454048960,19870,19870,19870,19870,0
20240802,155100,5454048960,19870,19870,19870,19870,0
20240802,155000,5454048960,19870,19870,19870,19870,0
20240802,154900,5454048960,19870,19870,19870,19870,0
20240802,154800,5454048960,19870,19870,19870,19870,0
20240802,154700,5454048960,19870,19870,19870,19870,0
20240802,154600,5454048960,19870,19870,19870,19870,0
20240802,154500,5454048960,19870,19870,19870,19870,0
20240802,154400,5454048960,19870,19870,19870,19870,0
20240802,154300,5454048960,19870,19870,19870,19870,0
20240802,154200,5454048960,19870,19870,19870,19870,0
20240802,154100,5454048960,19870,19870,19870,19870,0
20240802,154000,5454048960,19870,19870,19870,19870,0
20240802,153900,5454048960,19870,19870,19870,19870,0
20240802,153800,5454048960,19870,19870,19870,19870,0
20240802,153700,5454048960,19870,19870,19870,19870,0
20240802,153600,5454048960,19870,19870,19870,19870,0
20240802,153500,5454048960,19870,19870,19870,19870,0
20240802,153400,5454048960,19870,19870,19870,19870,0
20240802,153300,5454048960,19870,19870,19870,19870,0
20240802,153200,5454048960,19870,19870,19870,19870,0
20240802,153100,5454048960,19870,19870,19870,19870,4593
20240802,153000,5454048960,19870,19870,19870,19870,4593
20240802,152900,5362786050,19870,19870,19870,19870,0
20240802,152800,5362786050,19870,19870,19870,19870,0
20240802,152700,5362786050,19870,19870,19870,19870,0
20240802,152600,5362786050,19870,19870,19870,19870,0
20240802,152500,5362786050,19870,19870,19870,19870,0
20240802,152400,5362786050,19870,19870,19870,19870,0
20240802,152300,5362786050,19870,19870,19870,19870,0
20240802,152200,5362786050,19870,19870,19870,19870,0
20240802,152100,5362786050,19870,19870,19870,19870,0
20240802,152000,5362786050,19870,19870,19870,19870,0
20240802,151900,5362786050,19870,19870,19890,19860,704
20240802,151800,5348794790,19870,19870,19880,19860,2583
20240802,151700,5297475380,19870,19890,19890,19870,1036
20240802,151600,5276882430,19890,19880,19900,19880,1232
20240802,151500,5252377050,19890,19900,19900,19890,6803
20240802,151400,5117004010,19900,19900,19900,19880,1811
20240802,151300,5080977610,19900,19900,19900,19890,1049
20240802,151200,5060103510,19900,19870,19900,19870,4346
20240802,151100,4973623140,19890,19870,19890,19860,424
20240802,151000,4965197080,19850,19890,19890,19850,579
20240802,150900,4953697740,19850,19890,19890,19850,1266
20240802,150800,4928545810,19900,19900,19900,19880,799
20240802,150700,4912661240,19900,19900,19900,19890,914
20240802,150600,4894481760,19890,19890,19900,19890,2608
20240802,150500,4842587670,19900,19930,19930,19890,3250
20240802,150400,4777896570,19930,19940,19960,19920,3218
20240802,150300,4713755790,19940,19980,19980,19940,2671
20240802,150200,4660460520,19960,19980,19990,19950,1703
20240802,150100,4626443060,20000,19980,20000,19970,790
20240802,150000,4610651860,19960,19960,19960,19960,1174
20240802,145900,4587218820,19960,19970,19980,19960,133
20240802,145800,4584562860,19960,19960,19980,19960,202
20240802,145700,4580528740,19960,19980,19980,19960,1200
20240802,145600,4556565030,19980,19990,19990,19980,4620
20240802,145500,4464232630,20000,20000,20000,19990,1212
20240802,145400,4439998560,19990,20000,20000,19990,486
20240802,145300,4430281160,20000,19990,20000,19990,1323
20240802,145200,4403821310,19990,19990,19990,19990,668
20240802,145100,4390467990,19990,19990,19990,19990,2685
20240802,145000,4336794840,19990,20000,20000,19990,1523
20240802,144900,4306342800,20000,20000,20050,19990,1370
20240802,144800,4278942850,20000,20000,20050,20000,1405
20240802,144700,4250842150,20000,20000,20000,19990,3850
20240802,144600,4173844150,20050,20000,20050,19990,1638
20240802,144500,4141082890,20000,20050,20050,19990,2752
20240802,144400,4086034640,20050,20100,20100,19990,8750
20240802,144300,3910907950,20100,20100,20100,20050,1428
20240802,144200,3882208600,20100,20150,20150,20100,1368
20240802,144100,3854644100,20100,20150,20150,20100,44
20240802,144000,3853758450,20200,20100,20200,20100,1215
20240802,143900,3829292400,20100,20100,20100,20100,17
20240802,143800,3828950700,20150,20100,20150,20100,248
20240802,143700,3823961500,20100,20100,20100,20100,346
20240802,143600,3817006900,20150,20100,20150,20100,138
20240802,143500,3814231700,20100,20050,20100,20050,479
20240802,143400,3804604450,20100,20050,20150,20050,1547
20240802,143300,3773449950,20050,20150,20150,20050,3014
20240802,143200,3712832700,20150,20200,20200,20150,184
20240802,143100,3709122600,20150,20200,20200,20150,722
20240802,143000,3694555200,20250,20150,20250,20150,690
20240802,142900,3680614700,20150,20150,20200,20150,565
20240802,142800,3669228950,20150,20200,20200,20150,58
20240802,142700,3668059500,20150,20100,20200,20100,295
20240802,142600,3662119700,20100,20100,20150,20100,1974
20240802,142500,3622440000,20100,20200,20200,20100,2402
20240802,142400,3574084850,20200,20150,20200,20150,472
20240802,142300,3564569500,20150,20200,20200,20150,66
20240802,142200,3563237950,20200,20150,20200,20150,233
20240802,142100,3558532200,20200,20200,20200,20200,607
20240802,142000,3546270800,20200,20200,20200,20200,19
20240802,141900,3545887000,20200,20200,20200,20200,301
20240802,141800,3539806800,20200,20200,20250,20150,761
20240802,141700,3524447900,20200,20200,20200,20200,3
20240802,141600,3524387300,20200,20200,20200,20200,15
20240802,141500,3524084300,20200,20250,20250,20150,1723
20240802,141400,3489272850,20250,20250,20250,20250,0
20240802,141300,3489272850,20250,20250,20300,20250,226
20240802,141200,3484696250,20300,20300,20350,20200,834
20240802,141100,3467828250,20300,20300,20300,20250,2709
20240802,141000,3412875050,20300,20300,20350,20300,1606
20240802,140900,3380273000,20300,20300,20350,20300,260
20240802,140800,3374992500,20300,20300,20300,20300,4
20240802,140700,3374911300,20300,20350,20350,20300,46
20240802,140600,3373977250,20350,20300,20350,20300,684
20240802,140500,3360091800,20350,20350,20350,20350,3958
20240802,140400,3279546500,20400,20350,20400,20350,52
20240802,140300,3278487150,20400,20400,20400,20350,57
20240802,140200,3277325400,20350,20400,20400,20350,121
20240802,140100,3274858050,20400,20400,20450,20400,59
20240802,140000,3273651850,20400,20400,20400,20350,348
20240802,135900,3266553650,20400,20400,20400,20400,274
20240802,135800,3260964050,20400,20350,20400,20350,428
20240802,135700,3252253050,20450,20350,20450,20350,251
20240802,135600,3247131800,20400,20350,20400,20350,127
20240802,135500,3244545750,20400,20400,20450,20350,128
20240802,135400,3241933550,20400,20400,20400,20400,15
20240802,135300,3241627550,20400,20400,20450,20350,120
20240802,135200,3239178700,20400,20400,20400,20350,315
20240802,135100,3232752900,20400,20450,20450,20400,337
20240802,135000,3225868100,20400,20400,20400,20400,91
20240802,134900,3224011700,20350,20450,20450,20350,2597
20240802,134800,3171062450,20450,20450,20500,20450,47
20240802,134700,3170101050,20450,20450,20450,20450,4589
20240802,134600,3076256000,20500,20550,20550,20450,69
20240802,134500,3074840050,20500,20500,20500,20500,493
20240802,134400,3064733550,20500,20500,20550,20500,131
20240802,134300,3062043050,20500,20500,20500,20500,16
20240802,134200,3061715050,20500,20550,20550,20500,148
20240802,134100,3058675800,20500,20500,20500,20500,7
20240802,134000,3058532300,20500,20500,20500,20500,18
20240802,133900,3058163300,20500,20500,20550,20500,578
20240802,133800,3046287800,20500,20500,20500,20500,0
20240802,133700,3046287800,20500,20550,20550,20500,71
20240802,133600,3044829650,20500,20500,20500,20500,218
20240802,133500,3040360650,20500,20500,20500,20500,16
20240802,133400,3040032650,20550,20500,20550,20500,56
20240802,133300,3038882950,20500,20500,20500,20450,574
20240802,133200,3027116600,20450,20450,20450,20450,10
20240802,133100,3026912100,20450,20450,20500,20450,72
20240802,133000,3025439500,20450,20450,20450,20450,36
20240802,132900,3024703300,20450,20450,20450,20450,186
20240802,132800,3020899600,20450,20500,20500,20450,60
20240802,132700,3019671850,20500,20450,20500,20450,37
20240802,132600,3018915050,20450,20450,20450,20450,27
20240802,132500,3018362900,20450,20450,20450,20450,22
20240802,132400,3017913000,20450,20450,20450,20400,430
20240802,132300,3009120950,20450,20400,20450,20400,49
20240802,132200,3008121200,20400,20400,20450,20400,83
20240802,132100,3006424850,20400,20400,20400,20400,82
20240802,132000,3004752050,20400,20400,20400,20400,635
20240802,131900,2991798050,20400,20400,20400,20400,18
20240802,131800,2991430850,20450,20450,20450,20400,66
20240802,131700,2990081950,20400,20400,20400,20400,31
20240802,131600,2989449550,20400,20400,20450,20400,66
20240802,131500,2988103000,20400,20400,20450,20400,108
20240802,131400,2985899300,20450,20400,20450,20400,115
20240802,131300,2983549150,20450,20400,20450,20400,25
20240802,131200,2983039050,20400,20400,20400,20400,45
20240802,131100,2982121050,20400,20400,20400,20400,0
20240802,131000,2982121050,20400,20400,20400,20400,127
20240802,130900,2979530250,20400,20350,20400,20350,264
20240802,130800,2974145300,20350,20400,20400,20350,301
20240802,130700,2968014700,20400,20450,20450,20400,5044
20240802,130600,2865085950,20450,20450,20450,20450,194
20240802,130500,2861118650,20450,20500,20500,20450,76
20240802,130400,2859561700,20450,20500,20500,20450,6
20240802,130300,2859438750,20450,20450,20450,20450,346
20240802,130200,2852363050,20450,20450,20500,20450,44
20240802,130100,2851462850,20450,20450,20500,20450,71
20240802,130000,2850008900,20450,20500,20500,20450,484
20240802,125900,2840087850,20500,20500,20500,20450,88
20240802,125800,2838285150,20500,20450,20500,20450,67
20240802,125700,2836912400,20450,20500,20500,20450,38
20240802,125600,2836135000,20500,20450,20500,20450,144
20240802,125500,2833188850,20500,20450,20500,20450,60
20240802,125400,2831959850,20450,20500,20500,20450,30
20240802,125300,2831346300,20500,20500,20500,20500,240
20240802,125200,2826426300,20450,20500,20500,20450,1274
20240802,125100,2800372250,20450,20450,20450,20450,15
20240802,125000,2800065500,20500,20450,20500,20450,18
20240802,124900,2799697350,20450,20500,20550,20450,193
20240802,124800,2795739650,20400,20500,20500,20400,80
20240802,124700,2794105050,20400,20500,20500,20400,1746
20240802,124600,2758481850,20500,20450,20500,20450,16
20240802,124500,2758154350,20450,20450,20550,20450,107
20240802,124400,2755963850,20400,20400,20450,20400,18
20240802,124300,2755596600,20400,20400,20400,20400,377
20240802,124200,2747905800,20400,20450,20450,20400,153
20240802,124100,2744777750,20450,20450,20450,20400,108
20240802,124000,2742570650,20450,20450,20450,20400,1591
20240802,123900,2710035050,20450,20500,20600,20450,113
20240802,123800,2707718350,20450,20500,20500,20450,596
20240802,123700,2695511750,20450,20450,20500,20450,344
20240802,123600,2688476550,20450,20450,20500,20450,42
20240802,123500,2687617150,20500,20500,20500,20500,1
20240802,123400,2687596650,20500,20450,20500,20450,132
20240802,123300,2684896450,20500,20450,20500,20450,19
20240802,123200,2684507850,20450,20450,20500,20450,43
20240802,123100,2683627200,20500,20450,20500,20450,357
20240802,123000,2676326000,20450,20450,20500,20450,31
20240802,122900,2675691950,20450,20450,20450,20450,31
20240802,122800,2675058000,20500,20450,20500,20450,34
20240802,122700,2674362650,20450,20450,20450,20450,41
20240802,122600,2673524200,20500,20500,20500,20450,15
20240802,122500,2673216900,20450,20450,20450,20450,507
20240802,122400,2662848750,20500,20500,20500,20450,19
20240802,122300,2662459300,20450,20500,20500,20450,166
20240802,122200,2659058300,20500,20500,20500,20450,68
20240802,122100,2657665750,20450,20450,20450,20450,19
20240802,122000,2657277200,20500,20450,20500,20450,55
20240802,121900,2656150500,20500,20500,20500,20450,126
20240802,121800,2653568900,20450,20450,20500,20450,33
20240802,121700,2652893350,20450,20450,20450,20450,7
20240802,121600,2652750200,20450,20450,20450,20450,147
20240802,121500,2649744050,20500,20500,20500,20500,864
20240802,121400,2632032050,20500,20550,20550,20500,51
20240802,121300,2630984700,20550,20500,20550,20500,133
20240802,121200,2628252550,20500,20500,20500,20500,0
20240802,121100,2628252550,20500,20500,20500,20500,32
20240802,121000,2627596550,20500,20500,20500,20500,16
20240802,120900,2627268550,20500,20550,20550,20500,214
20240802,120800,2622871650,20550,20500,20550,20500,50
20240802,120700,2621845100,20500,20500,20500,20500,27
20240802,120600,2621291600,20550,20550,20550,20550,0
20240802,120500,2621291600,20550,20450,20550,20450,611
20240802,120400,2608771150,20450,20450,20450,20450,30
20240802,120300,2608157650,20450,20450,20500,20450,32
20240802,120200,2607502950,20500,20550,20550,20450,133
20240802,120100,2604777050,20550,20500,20550,20500,19
20240802,120000,2604387250,20500,20450,20500,20450,88
20240802,115900,2602584950,20500,20500,20500,20500,2
20240802,115800,2602543950,20500,20450,20500,20450,78
20240802,115700,2600945550,20450,20450,20550,20450,22
20240802,115600,2600495350,20400,20400,20400,20400,15
20240802,115500,2600189350,20400,20450,20450,20400,288
20240802,115400,2594305200,20550,20450,20550,20450,426
20240802,115300,2585586500,20450,20500,20500,20450,1245
20240802,115200,2560122550,20500,20450,20500,20450,279
20240802,115100,2554403700,20450,20500,20500,20450,30
20240802,115000,2553790150,20450,20450,20500,20450,439
20240802,114900,2544812500,20450,20500,20500,20450,715
20240802,114800,2530157100,20500,20500,20500,20500,300
20240802,114700,2524007100,20500,20500,20500,20450,1012
20240802,114600,2503261300,20450,20450,20500,20450,889
20240802,114500,2485057900,20500,20500,20500,20500,4
20240802,114400,2484975900,20450,20450,20500,20450,1291
20240802,114300,2458516250,20450,20500,20500,20450,132
20240802,114200,2455816600,20450,20450,20450,20400,48
20240802,114100,2454835200,20500,20500,20500,20500,0
20240802,114000,2454835200,20500,20450,20500,20450,1113
20240802,113900,2432071850,20450,20450,20500,20450,110
20240802,113800,2429817350,20450,20450,20450,20450,29
20240802,113700,2429224300,20450,20450,20450,20450,62
20240802,113600,2427956400,20450,20450,20450,20450,20
20240802,113500,2427547400,20450,20500,20500,20450,2987
20240802,113400,2366422450,20500,20500,20500,20500,17
20240802,113300,2366073950,20500,20500,20500,20500,102
20240802,113200,2363982950,20500,20500,20500,20500,22
20240802,113100,2363531950,20450,20500,20500,20450,29
20240802,113000,2362937650,20500,20450,20500,20450,832
20240802,112900,2345882400,20450,20500,20550,20450,122
20240802,112800,2343384950,20500,20450,20600,20450,41
20240802,112700,2342545100,20450,20500,20500,20450,816
20240802,112600,2325857700,20450,20500,20500,20450,939
20240802,112500,2306654100,20500,20550,20550,20500,605
20240802,112400,2294251350,20550,20550,20550,20500,3719
20240802,112300,2217993400,20550,20600,20600,20550,414
20240802,112200,2209482200,20550,20550,20550,20550,1290
20240802,112100,2182972700,20550,20600,20600,20550,110
20240802,112000,2180710250,20600,20600,20600,20600,47
20240802,111900,2179742050,20550,20550,20600,20550,29
20240802,111800,2179146000,20550,20600,20600,20550,64
20240802,111700,2177828400,20600,20600,20600,20550,1488
20240802,111600,2147249200,20550,20550,20550,20550,18
20240802,111500,2146879300,20600,20600,20600,20550,141
20240802,111400,2143975600,20600,20550,20600,20550,50
20240802,111300,2142945750,20550,20600,20600,20550,566
20240802,111200,2131288250,20550,20600,20600,20550,1822
20240802,111100,2093817550,20600,20650,20650,20600,1209
20240802,111000,2068911700,20600,20600,20650,20600,151
20240802,110900,2065800800,20650,20650,20650,20650,18
20240802,110800,2065429100,20650,20650,20650,20600,79
20240802,110700,2063797950,20650,20650,20650,20600,664
20240802,110600,2050098450,20650,20650,20650,20600,63
20240802,110500,2048798250,20650,20650,20650,20650,205
20240802,110400,2044565000,20650,20650,20650,20650,57
20240802,110300,2043387950,20700,20650,20700,20650,25
20240802,110200,2042871650,20650,20600,20650,20600,14
20240802,110100,2042583200,20600,20600,20600,20600,28
20240802,110000,2042006400,20650,20650,20700,20600,4337
20240802,105900,1952630150,20650,20650,20650,20650,35
20240802,105800,1951907400,20650,20650,20650,20650,248
20240802,105700,1946786200,20650,20650,20650,20650,324
20240802,105600,1940095600,20650,20650,20650,20650,1148
20240802,105500,1916389400,20700,20650,20700,20650,123
20240802,105400,1913848900,20700,20650,20700,20650,57
20240802,105300,1912671300,20650,20650,20650,20650,19
20240802,105200,1912278950,20650,20650,20650,20600,510
20240802,105100,1901748950,20650,20650,20650,20650,47
20240802,105000,1900778400,20700,20650,20700,20650,66
20240802,104900,1899414900,20650,20650,20650,20650,1218
20240802,104800,1874263200,20650,20650,20650,20650,27
20240802,104700,1873705650,20700,20650,20700,20650,28
20240802,104600,1873127150,20650,20650,20650,20650,29
20240802,104500,1872528300,20650,20650,20650,20650,56
20240802,104400,1871371900,20650,20700,20700,20650,506
20240802,104300,1860922700,20650,20650,20650,20650,28
20240802,104200,1860344500,20650,20650,20650,20650,28
20240802,104100,1859766300,20700,20650,20700,20600,31
20240802,104000,1859126850,20650,20600,20650,20600,325
20240802,103900,1852416750,20550,20650,20650,20550,402
20240802,103800,1844131050,20650,20600,20650,20600,1036
20240802,103700,1822787750,20600,20600,20600,20600,4272
20240802,103600,1734784550,20650,20650,20650,20600,1324
20240802,103500,1707444800,20650,20650,20650,20650,159
20240802,103400,1704161450,20650,20650,20650,20650,77
20240802,103300,1702571400,20650,20650,20650,20650,741
20240802,103200,1687269750,20650,20650,20650,20650,20
20240802,103100,1686856750,20750,20650,20800,20600,138
20240802,103000,1684000650,20650,20650,20650,20600,787
20240802,102900,1667764100,20650,20700,20700,20650,7
20240802,102800,1667619400,20650,20750,20750,20650,2937
20240802,102700,1606908850,20700,20750,20750,20700,223
20240802,102600,1602282750,20750,20650,20750,20650,708
20240802,102500,1587623000,20650,20700,20700,20650,98
20240802,102400,1585599200,20650,20650,20650,20650,7
20240802,102300,1585454650,20700,20650,20700,20650,187
20240802,102200,1581588100,20650,20700,20700,20650,314
20240802,102100,1575088350,20700,20700,20700,20700,959
20240802,102000,1555237050,20700,20750,20750,20700,1161
20240802,101900,1531147750,20750,20750,20900,20750,71
20240802,101800,1529666900,20750,20750,20750,20750,15
20240802,101700,1529355650,20750,20750,20800,20750,58
20240802,101600,1528150500,20750,20800,20800,20750,92
20240802,101500,1526239850,20800,20800,20800,20800,14
20240802,101400,1525948650,20750,20750,20900,20750,55
20240802,101300,1524807250,20850,20800,20850,20800,300
20240802,101200,1518562250,20900,20800,20900,20750,2578
20240802,101100,1465009500,20800,20800,20800,20800,115
20240802,101000,1462617500,20850,20800,20850,20800,25
20240802,100900,1462096450,20800,20850,20850,20800,129
20240802,100800,1459407800,20850,20850,20850,20850,15
20240802,100700,1459095050,20850,20850,20850,20850,78
20240802,100600,1457468750,20850,20850,20900,20850,55
20240802,100500,1456320200,20900,20800,20900,20800,169
20240802,100400,1452795950,20850,20850,20850,20800,111
20240802,100300,1450484450,20850,20950,20950,20850,2660
20240802,100200,1394881450,21000,20950,21000,20950,50
20240802,100100,1393833900,20900,20950,20950,20900,35
20240802,100000,1393102350,20950,20950,20950,20900,739
20240802,095900,1377646300,20950,20950,20950,20950,20
20240802,095800,1377227300,21000,21100,21100,20950,540
20240802,095700,1365895050,21100,21000,21100,21000,97
20240802,095600,1363857750,21100,21000,21100,20950,1128
20240802,095500,1340097400,21000,20900,21150,20900,1169
20240802,095400,1315457800,20900,20900,21350,20900,7532
20240802,095300,1156627800,20850,20750,20850,20750,414
20240802,095200,1148032200,20750,20750,20750,20750,127
20240802,095100,1145396950,20750,20700,20750,20700,30
20240802,095000,1144775250,20700,20700,20700,20700,27
20240802,094900,1144216350,20750,20750,20750,20700,1227
20240802,094800,1118806950,20700,20700,20750,20700,69
20240802,094700,1117378450,20700,20750,20750,20700,1044
20240802,094600,1095758150,20750,20700,20750,20700,411
20240802,094500,1087234900,20700,20750,20750,20700,1041
20240802,094400,1065668550,20700,20950,20950,20700,6747
20240802,094300,925608000,20850,20900,20900,20850,958
20240802,094200,905586150,20900,20900,20900,20900,20
20240802,094100,905168150,20900,20950,20950,20900,155
20240802,094000,901921750,20950,20950,21000,20900,103
20240802,093900,899764450,20950,20900,20950,20900,479
20240802,093800,889734650,20950,20900,20950,20900,128
20240802,093700,887059400,20850,20850,20900,20850,126
20240802,093600,884432250,20850,20900,20900,20850,149
20240802,093500,881319600,20900,20900,21100,20900,462
20240802,093400,871656550,20900,20900,20950,20850,556
20240802,093300,860042850,20900,20900,20900,20850,142
20240802,093200,857076450,20900,20950,20950,20900,217
20240802,093100,852541100,20900,20800,20900,20800,326
20240802,093000,845731500,20800,20800,20850,20800,176
20240802,092900,842062700,20800,20800,20850,20800,35
20240802,092800,841334600,20800,20800,20850,20750,804
20240802,092700,824635050,20800,20800,20850,20800,284
20240802,092600,818727800,20850,20800,20850,20800,381
20240802,092500,810802250,20800,20800,20850,20800,532
20240802,092400,799736600,20800,20850,20850,20800,325
20240802,092300,792968200,20850,20850,20850,20800,411
20240802,092200,784411000,20850,20900,20900,20800,407
20240802,092100,775931300,20900,20900,20900,20900,385
20240802,092000,767884800,20900,20850,20900,20850,1463
20240802,091900,737318950,20850,20900,20900,20800,401
20240802,091800,728958500,20850,20850,20900,20750,2971
20240802,091700,667182300,20750,20950,21000,20750,1991
20240802,091600,625617800,20950,21050,21050,20950,982
20240802,091500,604996400,21050,21050,21050,21000,661
20240802,091400,591101300,21000,21050,21100,21000,633
20240802,091300,577801600,21050,21050,21050,21000,432
20240802,091200,568722250,21050,21100,21100,21000,1545
20240802,091100,536247350,21000,21000,21100,21000,378
20240802,091000,528298500,21000,21100,21150,21000,1836
20240802,090900,489652050,21100,21100,21150,21100,167
20240802,090800,486127850,21100,21100,21150,21050,3341
20240802,090700,415645050,21100,21100,21100,21050,545
20240802,090600,404149750,21100,21150,21150,21050,1796
20240802,090500,366234450,21150,21150,21200,21150,763
20240802,090400,350095250,21150,21250,21250,21100,2342
20240802,090300,300521450,21250,21350,21350,21250,3135
20240802,090200,233697300,21350,21350,21400,21350,1137
20240802,090100,209400300,21350,21300,21350,21250,4189
20240802,090000,120228150,21450,21200,21500,21200,5654