KissMeData/232140/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,204200,52871949300,16670,16670,16670,16670,45353
20240802,204100,52871949300,16670,16670,16670,16670,0
20240802,204000,52871949300,16670,16670,16670,16670,0
20240802,203900,52871949300,16670,16670,16670,16670,0
20240802,203800,52871949300,16670,16670,16670,16670,0
20240802,203700,52871949300,16670,16670,16670,16670,0
20240802,203600,52871949300,16670,16670,16670,16670,0
20240802,203500,52871949300,16670,16670,16670,16670,0
20240802,203400,52871949300,16670,16670,16670,16670,0
20240802,203300,52871949300,16670,16670,16670,16670,0
20240802,203200,52871949300,16670,16670,16670,16670,0
20240802,203100,52871949300,16670,16670,16670,16670,0
20240802,203000,52871949300,16670,16670,16670,16670,0
20240802,202900,52871949300,16670,16670,16670,16670,0
20240802,202800,52871949300,16670,16670,16670,16670,0
20240802,202700,52871949300,16670,16670,16670,16670,0
20240802,202600,52871949300,16670,16670,16670,16670,0
20240802,202500,52871949300,16670,16670,16670,16670,0
20240802,202400,52871949300,16670,16670,16670,16670,0
20240802,202300,52871949300,16670,16670,16670,16670,0
20240802,202200,52871949300,16670,16670,16670,16670,0
20240802,202100,52871949300,16670,16670,16670,16670,0
20240802,202000,52871949300,16670,16670,16670,16670,0
20240802,201900,52871949300,16670,16670,16670,16670,0
20240802,201800,52871949300,16670,16670,16670,16670,0
20240802,201700,52871949300,16670,16670,16670,16670,0
20240802,201600,52871949300,16670,16670,16670,16670,0
20240802,201500,52871949300,16670,16670,16670,16670,0
20240802,201400,52871949300,16670,16670,16670,16670,0
20240802,201300,52871949300,16670,16670,16670,16670,0
20240802,201200,52871949300,16670,16670,16670,16670,45353
20240802,201100,52871949300,16670,16670,16670,16670,0
20240802,201000,52871949300,16670,16670,16670,16670,0
20240802,200900,52871949300,16670,16670,16670,16670,0
20240802,200800,52871949300,16670,16670,16670,16670,0
20240802,200700,52871949300,16670,16670,16670,16670,0
20240802,200600,52871949300,16670,16670,16670,16670,0
20240802,200500,52871949300,16670,16670,16670,16670,0
20240802,200400,52871949300,16670,16670,16670,16670,0
20240802,200300,52871949300,16670,16670,16670,16670,0
20240802,200200,52871949300,16670,16670,16670,16670,0
20240802,200100,52871949300,16670,16670,16670,16670,0
20240802,200000,52871949300,16670,16670,16670,16670,0
20240802,195900,52871949300,16670,16670,16670,16670,0
20240802,195800,52871949300,16670,16670,16670,16670,0
20240802,195700,52871949300,16670,16670,16670,16670,0
20240802,195600,52871949300,16670,16670,16670,16670,0
20240802,195500,52871949300,16670,16670,16670,16670,0
20240802,195400,52871949300,16670,16670,16670,16670,0
20240802,195300,52871949300,16670,16670,16670,16670,0
20240802,195200,52871949300,16670,16670,16670,16670,0
20240802,195100,52871949300,16670,16670,16670,16670,0
20240802,195000,52871949300,16670,16670,16670,16670,0
20240802,194900,52871949300,16670,16670,16670,16670,0
20240802,194800,52871949300,16670,16670,16670,16670,0
20240802,194700,52871949300,16670,16670,16670,16670,0
20240802,194600,52871949300,16670,16670,16670,16670,0
20240802,194500,52871949300,16670,16670,16670,16670,0
20240802,194400,52871949300,16670,16670,16670,16670,0
20240802,194300,52871949300,16670,16670,16670,16670,0
20240802,194200,52871949300,16670,16670,16670,16670,45353
20240802,194100,52871949300,16670,16670,16670,16670,0
20240802,194000,52871949300,16670,16670,16670,16670,0
20240802,193900,52871949300,16670,16670,16670,16670,0
20240802,193800,52871949300,16670,16670,16670,16670,0
20240802,193700,52871949300,16670,16670,16670,16670,0
20240802,193600,52871949300,16670,16670,16670,16670,0
20240802,193500,52871949300,16670,16670,16670,16670,0
20240802,193400,52871949300,16670,16670,16670,16670,0
20240802,193300,52871949300,16670,16670,16670,16670,0
20240802,193200,52871949300,16670,16670,16670,16670,0
20240802,193100,52871949300,16670,16670,16670,16670,0
20240802,193000,52871949300,16670,16670,16670,16670,0
20240802,192900,52871949300,16670,16670,16670,16670,0
20240802,192800,52871949300,16670,16670,16670,16670,0
20240802,192700,52871949300,16670,16670,16670,16670,0
20240802,192600,52871949300,16670,16670,16670,16670,0
20240802,192500,52871949300,16670,16670,16670,16670,0
20240802,192400,52871949300,16670,16670,16670,16670,0
20240802,192300,52871949300,16670,16670,16670,16670,0
20240802,192200,52871949300,16670,16670,16670,16670,0
20240802,192100,52871949300,16670,16670,16670,16670,0
20240802,192000,52871949300,16670,16670,16670,16670,0
20240802,191900,52871949300,16670,16670,16670,16670,0
20240802,191800,52871949300,16670,16670,16670,16670,0
20240802,191700,52871949300,16670,16670,16670,16670,0
20240802,191600,52871949300,16670,16670,16670,16670,0
20240802,191500,52871949300,16670,16670,16670,16670,0
20240802,191400,52871949300,16670,16670,16670,16670,0
20240802,191300,52871949300,16670,16670,16670,16670,0
20240802,191200,52871949300,16670,16670,16670,16670,45353
20240802,191100,52871949300,16670,16670,16670,16670,0
20240802,191000,52871949300,16670,16670,16670,16670,0
20240802,190900,52871949300,16670,16670,16670,16670,0
20240802,190800,52871949300,16670,16670,16670,16670,0
20240802,190700,52871949300,16670,16670,16670,16670,0
20240802,190600,52871949300,16670,16670,16670,16670,0
20240802,190500,52871949300,16670,16670,16670,16670,0
20240802,190400,52871949300,16670,16670,16670,16670,0
20240802,190300,52871949300,16670,16670,16670,16670,0
20240802,190200,52871949300,16670,16670,16670,16670,0
20240802,190100,52871949300,16670,16670,16670,16670,0
20240802,190000,52871949300,16670,16670,16670,16670,0
20240802,185900,52871949300,16670,16670,16670,16670,0
20240802,185800,52871949300,16670,16670,16670,16670,0
20240802,185700,52871949300,16670,16670,16670,16670,0
20240802,185600,52871949300,16670,16670,16670,16670,0
20240802,185500,52871949300,16670,16670,16670,16670,0
20240802,185400,52871949300,16670,16670,16670,16670,0
20240802,185300,52871949300,16670,16670,16670,16670,0
20240802,185200,52871949300,16670,16670,16670,16670,0
20240802,185100,52871949300,16670,16670,16670,16670,0
20240802,185000,52871949300,16670,16670,16670,16670,0
20240802,184900,52871949300,16670,16670,16670,16670,0
20240802,184800,52871949300,16670,16670,16670,16670,0
20240802,184700,52871949300,16670,16670,16670,16670,0
20240802,184600,52871949300,16670,16670,16670,16670,0
20240802,184500,52871949300,16670,16670,16670,16670,0
20240802,184400,52871949300,16670,16670,16670,16670,0
20240802,184300,52871949300,16670,16670,16670,16670,0
20240802,184200,52871949300,16670,16670,16670,16670,45353
20240802,184100,52871949300,16670,16670,16670,16670,0
20240802,184000,52871949300,16670,16670,16670,16670,0
20240802,183900,52871949300,16670,16670,16670,16670,0
20240802,183800,52871949300,16670,16670,16670,16670,0
20240802,183700,52871949300,16670,16670,16670,16670,0
20240802,183600,52871949300,16670,16670,16670,16670,0
20240802,183500,52871949300,16670,16670,16670,16670,0
20240802,183400,52871949300,16670,16670,16670,16670,0
20240802,183300,52871949300,16670,16670,16670,16670,0
20240802,183200,52871949300,16670,16670,16670,16670,0
20240802,183100,52871949300,16670,16670,16670,16670,0
20240802,183000,52871949300,16670,16670,16670,16670,0
20240802,182900,52871949300,16670,16670,16670,16670,0
20240802,182800,52871949300,16670,16670,16670,16670,0
20240802,182700,52871949300,16670,16670,16670,16670,0
20240802,182600,52871949300,16670,16670,16670,16670,0
20240802,182500,52871949300,16670,16670,16670,16670,0
20240802,182400,52871949300,16670,16670,16670,16670,0
20240802,182300,52871949300,16670,16670,16670,16670,0
20240802,182200,52871949300,16670,16670,16670,16670,0
20240802,182100,52871949300,16670,16670,16670,16670,0
20240802,182000,52871949300,16670,16670,16670,16670,0
20240802,181900,52871949300,16670,16670,16670,16670,0
20240802,181800,52871949300,16670,16670,16670,16670,0
20240802,181700,52871949300,16670,16670,16670,16670,0
20240802,181600,52871949300,16670,16670,16670,16670,0
20240802,181500,52871949300,16670,16670,16670,16670,0
20240802,181400,52871949300,16670,16670,16670,16670,0
20240802,181300,52871949300,16670,16670,16670,16670,0
20240802,181200,52871949300,16670,16670,16670,16670,45353
20240802,181100,52871949300,16670,16670,16670,16670,0
20240802,181000,52871949300,16670,16670,16670,16670,0
20240802,180900,52871949300,16670,16670,16670,16670,0
20240802,180800,52871949300,16670,16670,16670,16670,0
20240802,180700,52871949300,16670,16670,16670,16670,0
20240802,180600,52871949300,16670,16670,16670,16670,0
20240802,180500,52871949300,16670,16670,16670,16670,0
20240802,180400,52871949300,16670,16670,16670,16670,0
20240802,180300,52871949300,16670,16670,16670,16670,0
20240802,180200,52871949300,16670,16670,16670,16670,0
20240802,180100,52871949300,16670,16670,16670,16670,0
20240802,180000,52871949300,16670,16670,16670,16670,0
20240802,175900,52871949300,16670,16670,16670,16670,0
20240802,175800,52871949300,16670,16670,16670,16670,0
20240802,175700,52871949300,16670,16670,16670,16670,0
20240802,175600,52871949300,16670,16670,16670,16670,0
20240802,175500,52871949300,16670,16670,16670,16670,0
20240802,175400,52871949300,16670,16670,16670,16670,0
20240802,175300,52871949300,16670,16670,16670,16670,0
20240802,175200,52871949300,16670,16670,16670,16670,0
20240802,175100,52871949300,16670,16670,16670,16670,0
20240802,175000,52871949300,16670,16670,16670,16670,0
20240802,174900,52871949300,16670,16670,16670,16670,0
20240802,174800,52871949300,16670,16670,16670,16670,0
20240802,174700,52871949300,16670,16670,16670,16670,0
20240802,174600,52871949300,16670,16670,16670,16670,0
20240802,174500,52871949300,16670,16670,16670,16670,0
20240802,174400,52871949300,16670,16670,16670,16670,0
20240802,174300,52871949300,16670,16670,16670,16670,0
20240802,174200,52871949300,16670,16670,16670,16670,45353
20240802,174100,52871949300,16670,16670,16670,16670,0
20240802,174000,52871949300,16670,16670,16670,16670,0
20240802,173900,52871949300,16670,16670,16670,16670,0
20240802,173800,52871949300,16670,16670,16670,16670,0
20240802,173700,52871949300,16670,16670,16670,16670,0
20240802,173600,52871949300,16670,16670,16670,16670,0
20240802,173500,52871949300,16670,16670,16670,16670,0
20240802,173400,52871949300,16670,16670,16670,16670,0
20240802,173300,52871949300,16670,16670,16670,16670,0
20240802,173200,52871949300,16670,16670,16670,16670,0
20240802,173100,52871949300,16670,16670,16670,16670,0
20240802,173000,52871949300,16670,16670,16670,16670,0
20240802,172900,52871949300,16670,16670,16670,16670,0
20240802,172800,52871949300,16670,16670,16670,16670,0
20240802,172700,52871949300,16670,16670,16670,16670,0
20240802,172600,52871949300,16670,16670,16670,16670,0
20240802,172500,52871949300,16670,16670,16670,16670,0
20240802,172400,52871949300,16670,16670,16670,16670,0
20240802,172300,52871949300,16670,16670,16670,16670,0
20240802,172200,52871949300,16670,16670,16670,16670,0
20240802,172100,52871949300,16670,16670,16670,16670,0
20240802,172000,52871949300,16670,16670,16670,16670,0
20240802,171900,52871949300,16670,16670,16670,16670,0
20240802,171800,52871949300,16670,16670,16670,16670,0
20240802,171700,52871949300,16670,16670,16670,16670,0
20240802,171600,52871949300,16670,16670,16670,16670,0
20240802,171500,52871949300,16670,16670,16670,16670,0
20240802,171400,52871949300,16670,16670,16670,16670,0
20240802,171300,52871949300,16670,16670,16670,16670,0
20240802,171200,52871949300,16670,16670,16670,16670,45353
20240802,171100,52871949300,16670,16670,16670,16670,0
20240802,171000,52871949300,16670,16670,16670,16670,0
20240802,170900,52871949300,16670,16670,16670,16670,0
20240802,170800,52871949300,16670,16670,16670,16670,0
20240802,170700,52871949300,16670,16670,16670,16670,0
20240802,170600,52871949300,16670,16670,16670,16670,0
20240802,170500,52871949300,16670,16670,16670,16670,0
20240802,170400,52871949300,16670,16670,16670,16670,0
20240802,170300,52871949300,16670,16670,16670,16670,0
20240802,170200,52871949300,16670,16670,16670,16670,0
20240802,170100,52871949300,16670,16670,16670,16670,0
20240802,170000,52871949300,16670,16670,16670,16670,0
20240802,165900,52871949300,16670,16670,16670,16670,0
20240802,165800,52871949300,16670,16670,16670,16670,0
20240802,165700,52871949300,16670,16670,16670,16670,0
20240802,165600,52871949300,16670,16670,16670,16670,0
20240802,165500,52871949300,16670,16670,16670,16670,0
20240802,165400,52871949300,16670,16670,16670,16670,0
20240802,165300,52871949300,16670,16670,16670,16670,0
20240802,165200,52871949300,16670,16670,16670,16670,0
20240802,165100,52871949300,16670,16670,16670,16670,0
20240802,165000,52871949300,16670,16670,16670,16670,0
20240802,164900,52871949300,16670,16670,16670,16670,0
20240802,164800,52871949300,16670,16670,16670,16670,0
20240802,164700,52871949300,16670,16670,16670,16670,0
20240802,164600,52871949300,16670,16670,16670,16670,0
20240802,164500,52871949300,16670,16670,16670,16670,0
20240802,164400,52871949300,16670,16670,16670,16670,0
20240802,164300,52871949300,16670,16670,16670,16670,0
20240802,164200,52871949300,16670,16670,16670,16670,45353
20240802,164100,52871949300,16670,16670,16670,16670,0
20240802,164000,52871949300,16670,16670,16670,16670,0
20240802,163900,52871949300,16670,16670,16670,16670,0
20240802,163800,52871949300,16670,16670,16670,16670,0
20240802,163700,52871949300,16670,16670,16670,16670,0
20240802,163600,52871949300,16670,16670,16670,16670,0
20240802,163500,52871949300,16670,16670,16670,16670,0
20240802,163400,52871949300,16670,16670,16670,16670,0
20240802,163300,52871949300,16670,16670,16670,16670,0
20240802,163200,52871949300,16670,16670,16670,16670,0
20240802,163100,52871949300,16670,16670,16670,16670,0
20240802,163000,52871949300,16670,16670,16670,16670,0
20240802,162900,52871949300,16670,16670,16670,16670,0
20240802,162800,52871949300,16670,16670,16670,16670,0
20240802,162700,52871949300,16670,16670,16670,16670,0
20240802,162600,52871949300,16670,16670,16670,16670,0
20240802,162500,52871949300,16670,16670,16670,16670,0
20240802,162400,52871949300,16670,16670,16670,16670,0
20240802,162300,52871949300,16670,16670,16670,16670,0
20240802,162200,52871949300,16670,16670,16670,16670,0
20240802,162100,52871949300,16670,16670,16670,16670,0
20240802,162000,52871949300,16670,16670,16670,16670,0
20240802,161900,52871949300,16670,16670,16670,16670,0
20240802,161800,52871949300,16670,16670,16670,16670,0
20240802,161700,52871949300,16670,16670,16670,16670,0
20240802,161600,52871949300,16670,16670,16670,16670,0
20240802,161500,52871949300,16670,16670,16670,16670,0
20240802,161400,52871949300,16670,16670,16670,16670,0
20240802,161300,52871949300,16670,16670,16670,16670,0
20240802,161200,52871949300,16670,16670,16670,16670,45353
20240802,161100,52871949300,16670,16670,16670,16670,0
20240802,161000,52871949300,16670,16670,16670,16670,0
20240802,160900,52871949300,16670,16670,16670,16670,0
20240802,160800,52871949300,16670,16670,16670,16670,0
20240802,160700,52871949300,16670,16670,16670,16670,0
20240802,160600,52871949300,16670,16670,16670,16670,0
20240802,160500,52871949300,16670,16670,16670,16670,0
20240802,160400,52871949300,16670,16670,16670,16670,0
20240802,160300,52871949300,16670,16670,16670,16670,0
20240802,160200,52871949300,16670,16670,16670,16670,0
20240802,160100,52871949300,16670,16670,16670,16670,0
20240802,160000,52871949300,16670,16670,16670,16670,0
20240802,155900,52871949300,16670,16670,16670,16670,0
20240802,155800,52871949300,16670,16670,16670,16670,0
20240802,155700,52871949300,16670,16670,16670,16670,0
20240802,155600,52871949300,16670,16670,16670,16670,0
20240802,155500,52871949300,16670,16670,16670,16670,0
20240802,155400,52871949300,16670,16670,16670,16670,0
20240802,155300,52871949300,16670,16670,16670,16670,0
20240802,155200,52871949300,16670,16670,16670,16670,0
20240802,155100,52871949300,16670,16670,16670,16670,0
20240802,155000,52871949300,16670,16670,16670,16670,0
20240802,154900,52871949300,16670,16670,16670,16670,0
20240802,154800,52871949300,16670,16670,16670,16670,0
20240802,154700,52871949300,16670,16670,16670,16670,0
20240802,154600,52871949300,16670,16670,16670,16670,0
20240802,154500,52871949300,16670,16670,16670,16670,0
20240802,154400,52871949300,16670,16670,16670,16670,0
20240802,154300,52871949300,16670,16670,16670,16670,0
20240802,154200,52871949300,16670,16670,16670,16670,45353
20240802,154100,52871949300,16670,16670,16670,16670,0
20240802,154000,52871949300,16670,16670,16670,16670,0
20240802,153900,52871949300,16670,16670,16670,16670,0
20240802,153800,52871949300,16670,16670,16670,16670,0
20240802,153700,52871949300,16670,16670,16670,16670,0
20240802,153600,52871949300,16670,16670,16670,16670,0
20240802,153500,52871949300,16670,16670,16670,16670,0
20240802,153400,52871949300,16670,16670,16670,16670,0
20240802,153300,52871949300,16670,16670,16670,16670,0
20240802,153200,52871949300,16670,16670,16670,16670,0
20240802,153100,52871949300,16670,16670,16670,16670,0
20240802,153000,52871949300,16670,16670,16670,16670,45353
20240802,152900,52115914790,16670,16670,16670,16670,0
20240802,152800,52115914790,16670,16670,16670,16670,0
20240802,152700,52115914790,16670,16670,16670,16670,0
20240802,152600,52115914790,16670,16670,16670,16670,0
20240802,152500,52115914790,16670,16670,16670,16670,0
20240802,152400,52115914790,16670,16670,16670,16670,0
20240802,152300,52115914790,16670,16670,16670,16670,0
20240802,152200,52115914790,16670,16670,16670,16670,0
20240802,152100,52115914790,16670,16670,16670,16670,0
20240802,152000,52115914790,16670,16670,16670,16670,0
20240802,151900,52115914790,16670,16660,16680,16650,11466
20240802,151800,51924826380,16660,16670,16670,16650,7732
20240802,151700,51796029450,16670,16650,16680,16640,11743
20240802,151600,51600426930,16640,16660,16660,16640,6030
20240802,151500,51500026030,16660,16650,16660,16650,4948
20240802,151400,51417634190,16660,16650,16680,16650,2261
20240802,151300,51379970440,16670,16660,16670,16640,5758
20240802,151200,51284063810,16660,16640,16660,16640,5457
20240802,151100,51193215520,16640,16640,16650,16630,7116
20240802,151000,51074806900,16640,16660,16670,16640,10686
20240802,150900,50896875720,16660,16660,16670,16660,7286
20240802,150800,50775487650,16670,16670,16680,16660,3927
20240802,150700,50710027650,16680,16690,16700,16670,5222
20240802,150600,50622936390,16700,16690,16710,16680,7191
20240802,150500,50502855620,16690,16660,16690,16650,5220
20240802,150400,50415804580,16660,16640,16680,16640,2990
20240802,150300,50366008420,16640,16640,16660,16630,7203
20240802,150200,50246120380,16640,16670,16680,16640,5343
20240802,150100,50157128210,16680,16700,16710,16680,6284
20240802,150000,50052235820,16710,16720,16730,16700,6878
20240802,145900,49937322610,16720,16740,16740,16720,4675
20240802,145800,49859110340,16740,16730,16740,16730,2270
20240802,145700,49821120080,16740,16750,16750,16740,3359
20240802,145600,49764877940,16750,16750,16760,16740,2569
20240802,145500,49721851160,16740,16750,16760,16740,4801
20240802,145400,49641420560,16750,16750,16770,16750,6935
20240802,145300,49525225130,16750,16750,16770,16740,7773
20240802,145200,49394963630,16750,16740,16760,16730,6378
20240802,145100,49288155440,16740,16750,16760,16740,6702
20240802,145000,49175894630,16750,16720,16760,16720,10591
20240802,144900,48998600320,16720,16700,16720,16700,10039
20240802,144800,48830835790,16700,16660,16710,16660,6044
20240802,144700,48729930740,16660,16620,16670,16620,4071
20240802,144600,48662161090,16630,16630,16640,16620,4574
20240802,144500,48586093830,16630,16650,16650,16630,2453
20240802,144400,48545271020,16640,16680,16680,16640,1546
20240802,144300,48519524420,16630,16720,16730,16630,6195
20240802,144200,48416097060,16730,16640,16730,16640,12252
20240802,144100,48211606220,16640,16620,16650,16610,3549
20240802,144000,48152583370,16620,16610,16620,16590,7655
20240802,143900,48025398450,16610,16590,16620,16590,2989
20240802,143800,47975780040,16590,16600,16610,16580,3614
20240802,143700,47915811600,16600,16600,16610,16590,2337
20240802,143600,47877023020,16610,16580,16620,16580,5346
20240802,143500,47788308510,16570,16550,16590,16550,4627
20240802,143400,47711645730,16570,16550,16570,16530,4537
20240802,143300,47636571060,16550,16570,16570,16540,4526
20240802,143200,47561650090,16570,16590,16590,16560,4792
20240802,143100,47482201060,16580,16580,16600,16580,3482
20240802,143000,47424446460,16580,16560,16590,16540,4896
20240802,142900,47343335270,16560,16550,16580,16530,2740
20240802,142800,47297991840,16550,16520,16570,16520,3676
20240802,142700,47237195750,16540,16510,16540,16510,7388
20240802,142600,47115164640,16510,16530,16540,16510,8481
20240802,142500,46975075190,16530,16550,16550,16530,7290
20240802,142400,46854509740,16540,16610,16610,16540,18242
20240802,142300,46552106930,16610,16610,16640,16600,4872
20240802,142200,46471182100,16620,16600,16630,16600,5376
20240802,142100,46381862360,16600,16610,16620,16600,3134
20240802,142000,46329809560,16610,16610,16620,16600,9988
20240802,141900,46163906200,16600,16620,16630,16600,3599
20240802,141800,46104122210,16620,16620,16650,16600,4942
20240802,141700,46022007340,16620,16640,16650,16610,3328
20240802,141600,45966688500,16640,16700,16700,16640,2824
20240802,141500,45919615640,16700,16700,16700,16670,2276
20240802,141400,45881635230,16700,16710,16720,16690,4829
20240802,141300,45800970070,16710,16700,16720,16690,4650
20240802,141200,45723309970,16700,16690,16700,16690,2074
20240802,141100,45688689250,16690,16660,16700,16640,3010
20240802,141000,45638495590,16660,16650,16660,16640,2360
20240802,140900,45599188630,16650,16660,16660,16650,2559
20240802,140800,45556568440,16650,16650,16660,16640,1368
20240802,140700,45533790470,16640,16640,16650,16640,1090
20240802,140600,45515644680,16640,16640,16650,16630,2398
20240802,140500,45475740930,16630,16610,16640,16600,4925
20240802,140400,45393915030,16610,16610,16620,16600,2641
20240802,140300,45350061330,16610,16620,16640,16600,3873
20240802,140200,45285725320,16610,16610,16620,16610,1207
20240802,140100,45265670470,16620,16610,16620,16610,2944
20240802,140000,45216767480,16620,16610,16630,16610,2216
20240802,135900,45179943320,16620,16620,16630,16610,8225
20240802,135800,45043238260,16630,16670,16670,16620,11774
20240802,135700,44847372300,16670,16680,16690,16670,1899
20240802,135600,44815690540,16680,16680,16690,16660,342
20240802,135500,44809984620,16670,16650,16670,16650,2291
20240802,135400,44771823040,16660,16660,16660,16650,2899
20240802,135300,44723548870,16650,16650,16660,16640,941
20240802,135200,44707880710,16640,16640,16650,16640,2658
20240802,135100,44663639180,16640,16660,16660,16640,5701
20240802,135000,44568722420,16660,16660,16660,16640,5141
20240802,134900,44483119410,16650,16680,16700,16650,717
20240802,134800,44471162350,16650,16670,16700,16650,4792
20240802,134700,44391300590,16670,16710,16710,16670,1824
20240802,134600,44360880000,16680,16710,16710,16680,2727
20240802,134500,44315350660,16710,16690,16720,16690,1717
20240802,134400,44286667030,16690,16730,16730,16690,6992
20240802,134300,44169865860,16730,16740,16740,16720,2302
20240802,134200,44131372790,16740,16740,16740,16720,774
20240802,134100,44118423310,16720,16730,16740,16720,2094
20240802,134000,44083383390,16730,16720,16730,16710,3355
20240802,133900,44027288170,16720,16730,16740,16720,3296
20240802,133800,43972147010,16740,16740,16740,16730,425
20240802,133700,43965033400,16730,16740,16740,16730,2262
20240802,133600,43927184030,16740,16750,16750,16730,1762
20240802,133500,43897683890,16750,16760,16760,16740,1821
20240802,133400,43867179270,16760,16770,16770,16760,2550
20240802,133300,43824424790,16770,16780,16790,16770,1631
20240802,133200,43797060910,16790,16790,16800,16780,1986
20240802,133100,43763718180,16790,16790,16800,16780,1530
20240802,133000,43738027000,16790,16780,16790,16770,2595
20240802,132900,43694479030,16780,16800,16800,16780,4275
20240802,132800,43622713070,16800,16820,16820,16790,4651
20240802,132700,43544555340,16820,16820,16830,16810,6671
20240802,132600,43432346760,16830,16780,16830,16780,10697
20240802,132500,43252616610,16780,16720,16780,16710,4563
20240802,132400,43176210970,16720,16730,16730,16710,2935
20240802,132300,43127138560,16730,16660,16730,16650,7569
20240802,132200,43000668080,16670,16640,16670,16640,3484
20240802,132100,42942628700,16650,16660,16660,16640,1486
20240802,132000,42917888190,16660,16650,16670,16650,1761
20240802,131900,42888557550,16660,16660,16670,16660,1103
20240802,131800,42870179970,16670,16670,16670,16660,1644
20240802,131700,42842775850,16680,16670,16680,16660,2799
20240802,131600,42796123590,16670,16700,16700,16670,1421
20240802,131500,42772420730,16700,16680,16700,16680,890
20240802,131400,42757566400,16690,16700,16700,16680,1353
20240802,131300,42734987290,16700,16700,16700,16690,3111
20240802,131200,42683046380,16690,16690,16700,16690,823
20240802,131100,42669307190,16690,16710,16710,16690,998
20240802,131000,42652637940,16710,16700,16710,16690,1938
20240802,130900,42620263240,16700,16710,16710,16700,1437
20240802,130800,42596261070,16710,16690,16710,16690,2640
20240802,130700,42552171470,16700,16710,16710,16690,994
20240802,130600,42535572880,16700,16680,16710,16680,1041
20240802,130500,42518183800,16690,16680,16700,16680,2039
20240802,130400,42484153920,16690,16660,16690,16660,532
20240802,130300,42475283820,16650,16650,16660,16650,1945
20240802,130200,42442893830,16650,16700,16700,16640,4408
20240802,130100,42369454190,16700,16710,16720,16700,3117
20240802,130000,42317367270,16710,16740,16750,16710,3641
20240802,125900,42256452620,16750,16730,16750,16730,6356
20240802,125800,42150020740,16740,16710,16740,16700,3833
20240802,125700,42085941390,16710,16680,16710,16680,3994
20240802,125600,42019263420,16690,16710,16710,16680,4242
20240802,125500,41948448500,16710,16640,16710,16640,7450
20240802,125400,41824223110,16640,16630,16650,16630,6052
20240802,125300,41723516560,16640,16590,16640,16580,4160
20240802,125200,41654451450,16580,16580,16590,16580,243
20240802,125100,41650421930,16580,16590,16590,16580,1418
20240802,125000,41626904940,16590,16580,16590,16570,1782
20240802,124900,41597359430,16580,16600,16600,16570,1074
20240802,124800,41579550410,16600,16600,16600,16590,3872
20240802,124700,41515313310,16600,16590,16600,16580,1850
20240802,124600,41484623390,16590,16530,16590,16530,6882
20240802,124500,41370661210,16530,16530,16530,16520,3800
20240802,124400,41307873910,16540,16550,16550,16530,2670
20240802,124300,41263723070,16550,16560,16570,16550,3045
20240802,124200,41213312660,16560,16590,16590,16560,2618
20240802,124100,41169927900,16590,16590,16600,16570,2262
20240802,124000,41132417440,16590,16620,16620,16580,4906
20240802,123900,41050978210,16630,16620,16630,16610,1418
20240802,123800,41027413490,16620,16600,16620,16600,1638
20240802,123700,41000209870,16610,16600,16610,16600,1383
20240802,123600,40977247080,16600,16620,16620,16600,5397
20240802,123500,40887639350,16620,16620,16630,16620,1480
20240802,123400,40863038160,16620,16590,16620,16590,4453
20240802,123300,40789074660,16590,16570,16600,16560,5499
20240802,123200,40697896950,16570,16550,16570,16540,4268
20240802,123100,40627216570,16550,16550,16580,16540,2965
20240802,123000,40578115920,16550,16550,16550,16530,1943
20240802,122900,40545973860,16550,16560,16560,16530,1008
20240802,122800,40529305240,16560,16550,16560,16530,2894
20240802,122700,40481443170,16550,16560,16560,16530,2749
20240802,122600,40435972300,16560,16550,16570,16540,3258
20240802,122500,40382039290,16550,16560,16560,16540,2036
20240802,122400,40348340830,16550,16550,16560,16540,4213
20240802,122300,40278632320,16550,16540,16560,16540,2495
20240802,122200,40237349360,16550,16580,16580,16550,1733
20240802,122100,40208652970,16570,16580,16580,16550,4281
20240802,122000,40137730880,16580,16570,16590,16570,1276
20240802,121900,40116576340,16570,16560,16580,16550,1005
20240802,121800,40099927400,16560,16580,16580,16560,2745
20240802,121700,40054438180,16570,16570,16580,16550,3301
20240802,121600,39999765180,16570,16600,16600,16570,2223
20240802,121500,39962882320,16600,16580,16600,16570,2253
20240802,121400,39925527580,16590,16580,16600,16580,3423
20240802,121300,39868755010,16590,16570,16590,16570,720
20240802,121200,39856818450,16570,16560,16570,16550,1894
20240802,121100,39825455570,16550,16570,16570,16550,2826
20240802,121000,39778666620,16570,16610,16620,16560,4836
20240802,120900,39698373010,16620,16630,16630,16610,1586
20240802,120800,39672015550,16630,16630,16640,16620,2490
20240802,120700,39630609920,16630,16630,16640,16620,1729
20240802,120600,39601858210,16630,16640,16640,16620,2729
20240802,120500,39556474030,16640,16620,16640,16620,2523
20240802,120400,39514534850,16630,16630,16640,16610,1177
20240802,120300,39494962250,16630,16650,16660,16620,2026
20240802,120200,39461257840,16650,16620,16650,16610,4034
20240802,120100,39394177440,16620,16620,16630,16610,2788
20240802,120000,39347855890,16620,16630,16640,16610,5507
20240802,115900,39256325340,16630,16610,16630,16610,4662
20240802,115800,39178828410,16620,16600,16620,16590,3915
20240802,115700,39113842520,16590,16580,16600,16560,3442
20240802,115600,39056789610,16580,16500,16580,16470,7765
20240802,115500,38928447850,16480,16470,16510,16450,4842
20240802,115400,38848688880,16470,16460,16480,16430,3388
20240802,115300,38792942500,16460,16440,16460,16440,4073
20240802,115200,38725933290,16450,16410,16450,16400,5569
20240802,115100,38634443460,16450,16460,16480,16390,3357
20240802,115000,38579239190,16460,16400,16460,16360,6288
20240802,114900,38476010020,16380,16420,16420,16300,48116
20240802,114800,37687829120,16420,16440,16450,16410,14128
20240802,114700,37455814640,16450,16460,16470,16440,6703
20240802,114600,37345562510,16450,16460,16480,16450,9182
20240802,114500,37194423160,16460,16460,16480,16440,14829
20240802,114400,36950477540,16450,16490,16500,16450,28571
20240802,114300,36479919090,16500,16560,16570,16490,65809
20240802,114200,35393804610,16570,16560,16570,16550,3316
20240802,114100,35338887590,16560,16560,16580,16550,2723
20240802,114000,35293789940,16560,16560,16580,16520,13446
20240802,113900,35071378690,16560,16570,16580,16550,3171
20240802,113800,35018854420,16560,16550,16570,16550,3480
20240802,113700,34961244350,16560,16570,16570,16550,14173
20240802,113600,34726620430,16570,16590,16600,16570,5735
20240802,113500,34631498180,16590,16590,16600,16580,1866
20240802,113400,34600549960,16600,16600,16610,16580,2710
20240802,113300,34555588240,16610,16580,16610,16580,2699
20240802,113200,34510811020,16590,16580,16590,16560,8168
20240802,113100,34375533140,16560,16590,16590,16560,7282
20240802,113000,34254865460,16590,16590,16600,16570,2965
20240802,112900,34205695840,16590,16610,16620,16570,11697
20240802,112800,34011750980,16620,16610,16620,16600,1315
20240802,112700,33989913020,16600,16590,16640,16590,6311
20240802,112600,33885120530,16600,16600,16600,16590,7526
20240802,112500,33760234570,16600,16590,16600,16590,4465
20240802,112400,33686155740,16600,16610,16610,16590,2565
20240802,112300,33643591920,16610,16630,16640,16600,12815
20240802,112200,33430713550,16640,16630,16640,16630,2359
20240802,112100,33391479650,16640,16660,16670,16630,5254
20240802,112000,33304047770,16650,16660,16670,16650,3730
20240802,111900,33241937930,16650,16660,16670,16650,4118
20240802,111800,33173367660,16660,16700,16700,16650,4292
20240802,111700,33101834680,16690,16710,16710,16690,2751
20240802,111600,33055899830,16700,16720,16720,16700,1805
20240802,111500,33025738760,16720,16710,16720,16700,3664
20240802,111400,32964505060,16710,16720,16720,16700,2091
20240802,111300,32929566540,16720,16720,16730,16710,1102
20240802,111200,32911141660,16720,16740,16740,16700,3706
20240802,111100,32849146230,16740,16740,16750,16730,2763
20240802,111000,32802894350,16740,16700,16740,16690,2644
20240802,110900,32758732040,16690,16690,16710,16690,4407
20240802,110800,32685144220,16680,16670,16690,16660,3240
20240802,110700,32631109800,16660,16660,16670,16660,2929
20240802,110600,32582304060,16670,16670,16670,16660,3149
20240802,110500,32529830840,16670,16660,16670,16650,2169
20240802,110400,32493703460,16650,16660,16660,16650,2709
20240802,110300,32448592650,16660,16650,16670,16650,3662
20240802,110200,32387597260,16650,16660,16660,16650,3809
20240802,110100,32324169380,16670,16680,16680,16660,1926
20240802,110000,32292076560,16680,16650,16680,16650,1933
20240802,105900,32259877780,16650,16630,16650,16630,1326
20240802,105800,32237824040,16640,16620,16650,16620,4941
20240802,105700,32155647780,16630,16650,16650,16620,4666
20240802,105600,32078044780,16640,16640,16650,16630,2018
20240802,105500,32044453790,16640,16650,16660,16630,3324
20240802,105400,31989124710,16650,16690,16700,16650,3622
20240802,105300,31928735500,16690,16700,16710,16690,3493
20240802,105200,31870411200,16700,16750,16750,16700,2124
20240802,105100,31834916450,16750,16770,16790,16750,1940
20240802,105000,31802399780,16780,16720,16780,16710,2466
20240802,104900,31761102110,16730,16770,16770,16720,5750
20240802,104800,31664730570,16770,16770,16780,16760,5042
20240802,104700,31580179190,16780,16810,16820,16780,2890
20240802,104600,31531635260,16820,16770,16850,16760,6696
20240802,104500,31419079520,16770,16730,16790,16720,11049
20240802,104400,31233846100,16730,16650,16730,16650,4632
20240802,104300,31156557160,16650,16640,16660,16630,1601
20240802,104200,31129917790,16650,16630,16660,16630,2374
20240802,104100,31090405290,16630,16610,16640,16580,1886
20240802,104000,31059081710,16610,16600,16610,16580,4927
20240802,103900,30977342590,16570,16580,16600,16570,13359
20240802,103800,30755852140,16570,16580,16590,16570,6054
20240802,103700,30655490010,16580,16570,16580,16560,4204
20240802,103600,30585848880,16560,16610,16610,16560,11811
20240802,103500,30389983200,16610,16610,16610,16600,6902
20240802,103400,30275377540,16610,16650,16650,16610,8410
20240802,103300,30135540380,16650,16650,16670,16630,4154
20240802,103200,30066392080,16650,16670,16680,16640,8770
20240802,103100,29920287710,16670,16690,16690,16670,1991
20240802,103000,29887077570,16690,16680,16690,16670,2606
20240802,102900,29843620070,16670,16680,16680,16670,1558
20240802,102800,29817641250,16680,16690,16700,16670,1788
20240802,102700,29787799660,16700,16720,16730,16660,3121
20240802,102600,29735721760,16710,16660,16720,16660,2407
20240802,102500,29695555300,16660,16640,16660,16630,6452
20240802,102400,29588196840,16650,16630,16650,16610,6888
20240802,102300,29473690920,16630,16680,16680,16610,5078
20240802,102200,29389171970,16670,16710,16720,16590,42358
20240802,102100,28684437170,16720,16720,16740,16700,3634
20240802,102000,28623690150,16720,16740,16750,16710,3177
20240802,101900,28570555560,16730,16760,16760,16730,4822
20240802,101800,28489792200,16770,16790,16790,16740,4118
20240802,101700,28420747950,16800,16820,16830,16800,5426
20240802,101600,28329556970,16830,16830,16840,16810,6002
20240802,101500,28228561210,16830,16810,16830,16810,3024
20240802,101400,28177708800,16810,16770,16810,16770,3240
20240802,101300,28123275540,16790,16790,16790,16770,2268
20240802,101200,28085212620,16790,16750,16800,16740,6869
20240802,101100,27970094960,16750,16720,16750,16710,5192
20240802,101000,27883224380,16720,16690,16720,16680,3285
20240802,100900,27828387540,16690,16680,16690,16670,4577
20240802,100800,27752066480,16670,16680,16680,16660,5028
20240802,100700,27668249120,16680,16680,16700,16660,6935
20240802,100600,27552598190,16680,16700,16700,16670,3920
20240802,100500,27487197910,16680,16730,16730,16660,11444
20240802,100400,27296221940,16730,16650,16730,16630,13056
20240802,100300,27078542440,16660,16590,16660,16590,10253
20240802,100200,26908003000,16590,16580,16600,16560,15883
20240802,100100,26644706260,16570,16570,16590,16550,20820
20240802,100000,26299872300,16580,16600,16610,16560,26138
20240802,095900,25866391940,16610,16660,16660,16600,38698
20240802,095800,25223129710,16660,16710,16720,16660,34903
20240802,095700,24640617230,16710,16780,16800,16710,17565
20240802,095600,24346427350,16790,16770,16790,16750,5099
20240802,095500,24260927450,16760,16770,16780,16750,6833
20240802,095400,24146414320,16760,16780,16800,16750,6561
20240802,095300,24036380220,16790,16830,16830,16770,20671
20240802,095200,23689098080,16830,16830,16840,16820,5569
20240802,095100,23595385870,16830,16860,16860,16830,4651
20240802,095000,23517043000,16860,16850,16870,16830,10834
20240802,094900,23334477800,16850,16860,16870,16850,7626
20240802,094800,23205941570,16860,16900,16910,16860,13979
20240802,094700,22969861360,16900,16940,16970,16900,13132
20240802,094600,22747519840,16940,16980,16980,16940,11612
20240802,094500,22550627050,16960,17020,17030,16960,18044
20240802,094400,22243986610,17010,17040,17040,17010,4529
20240802,094300,22166879170,17020,17000,17050,16980,6411
20240802,094200,22057823920,17000,16990,17000,16980,10934
20240802,094100,21872070060,16990,16970,17000,16970,9941
20240802,094000,21703160340,16980,16970,17000,16960,8776
20240802,093900,21554202130,16980,17040,17050,16950,31687
20240802,093800,21015204910,17030,16970,17040,16970,16917
20240802,093700,20727645390,16970,16940,16980,16930,5642
20240802,093600,20632024020,16940,16910,16940,16910,6948
20240802,093500,20514417860,16920,16910,16920,16900,3823
20240802,093400,20449763750,16900,16890,16930,16880,5849
20240802,093300,20350925970,16880,16890,16900,16870,8412
20240802,093200,20208890740,16890,16850,16890,16840,3726
20240802,093100,20146046400,16850,16820,16850,16800,9631
20240802,093000,19983993580,16820,16820,16840,16800,6488
20240802,092900,19874865740,16830,16740,16840,16740,5920
20240802,092800,19775422950,16750,16850,16850,16710,24251
20240802,092700,19368523500,16840,16840,16880,16830,10539
20240802,092600,19190886850,16840,16910,16910,16810,18019
20240802,092500,18887317990,16920,16990,17010,16880,33182
20240802,092400,18324884160,17000,16950,17000,16950,21487
20240802,092300,17960194110,16960,16940,16960,16920,16769
20240802,092200,17676093400,16940,16880,16940,16820,13130
20240802,092100,17454483900,16880,16800,16890,16790,14894
20240802,092000,17203551740,16800,16680,16800,16680,8442
20240802,091900,17062316610,16680,16710,16720,16670,20622
20240802,091800,16718092040,16710,16730,16730,16700,20157
20240802,091700,16381187170,16720,16800,16810,16710,20392
20240802,091600,16039350530,16800,16770,16820,16760,14508
20240802,091500,15795722180,16770,16730,16790,16710,12485
20240802,091400,15586509940,16740,16740,16740,16700,26326
20240802,091300,15146694900,16710,16790,16800,16710,24887
20240802,091200,14729692190,16790,16850,16870,16790,37599
20240802,091100,14097674080,16850,16820,16870,16800,20251
20240802,091000,13756859130,16830,16950,16950,16820,34854
20240802,090900,13168058210,16950,16880,16950,16870,51190
20240802,090800,12302691970,16880,16810,16890,16780,25654
20240802,090700,11871118140,16810,16750,16810,16740,39383
20240802,090600,11210085820,16760,16700,16770,16700,36066
20240802,090500,10606519100,16710,16640,16710,16600,42818
20240802,090400,9893128960,16650,16700,16700,16470,174643
20240802,090300,7002172400,16700,16820,16820,16700,68846
20240802,090200,5849444300,16820,16830,16860,16790,60362
20240802,090100,4834008240,16830,16800,16840,16760,72833
20240802,090000,3611068520,16800,16700,16820,16650,215824