KissMeData/007340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184800,2832193500,89200,89200,89200,89200,404
20240802,184700,2832193500,89200,89200,89200,89200,0
20240802,184600,2832193500,89200,89200,89200,89200,0
20240802,184500,2832193500,89200,89200,89200,89200,0
20240802,184400,2832193500,89200,89200,89200,89200,0
20240802,184300,2832193500,89200,89200,89200,89200,0
20240802,184200,2832193500,89200,89200,89200,89200,0
20240802,184100,2832193500,89200,89200,89200,89200,0
20240802,184000,2832193500,89200,89200,89200,89200,0
20240802,183900,2832193500,89200,89200,89200,89200,0
20240802,183800,2832193500,89200,89200,89200,89200,0
20240802,183700,2832193500,89200,89200,89200,89200,0
20240802,183600,2832193500,89200,89200,89200,89200,0
20240802,183500,2832193500,89200,89200,89200,89200,0
20240802,183400,2832193500,89200,89200,89200,89200,0
20240802,183300,2832193500,89200,89200,89200,89200,0
20240802,183200,2832193500,89200,89200,89200,89200,0
20240802,183100,2832193500,89200,89200,89200,89200,0
20240802,183000,2832193500,89200,89200,89200,89200,0
20240802,182900,2832193500,89200,89200,89200,89200,0
20240802,182800,2832193500,89200,89200,89200,89200,0
20240802,182700,2832193500,89200,89200,89200,89200,0
20240802,182600,2832193500,89200,89200,89200,89200,0
20240802,182500,2832193500,89200,89200,89200,89200,0
20240802,182400,2832193500,89200,89200,89200,89200,0
20240802,182300,2832193500,89200,89200,89200,89200,0
20240802,182200,2832193500,89200,89200,89200,89200,0
20240802,182100,2832193500,89200,89200,89200,89200,0
20240802,182000,2832193500,89200,89200,89200,89200,0
20240802,181900,2832193500,89200,89200,89200,89200,0
20240802,181800,2832193500,89200,89200,89200,89200,404
20240802,181700,2832193500,89200,89200,89200,89200,0
20240802,181600,2832193500,89200,89200,89200,89200,0
20240802,181500,2832193500,89200,89200,89200,89200,0
20240802,181400,2832193500,89200,89200,89200,89200,0
20240802,181300,2832193500,89200,89200,89200,89200,0
20240802,181200,2832193500,89200,89200,89200,89200,0
20240802,181100,2832193500,89200,89200,89200,89200,0
20240802,181000,2832193500,89200,89200,89200,89200,0
20240802,180900,2832193500,89200,89200,89200,89200,0
20240802,180800,2832193500,89200,89200,89200,89200,0
20240802,180700,2832193500,89200,89200,89200,89200,0
20240802,180600,2832193500,89200,89200,89200,89200,0
20240802,180500,2832193500,89200,89200,89200,89200,0
20240802,180400,2832193500,89200,89200,89200,89200,0
20240802,180300,2832193500,89200,89200,89200,89200,0
20240802,180200,2832193500,89200,89200,89200,89200,0
20240802,180100,2832193500,89200,89200,89200,89200,0
20240802,180000,2832193500,89200,89200,89200,89200,0
20240802,175900,2832193500,89200,89200,89200,89200,0
20240802,175800,2832193500,89200,89200,89200,89200,0
20240802,175700,2832193500,89200,89200,89200,89200,0
20240802,175600,2832193500,89200,89200,89200,89200,0
20240802,175500,2832193500,89200,89200,89200,89200,0
20240802,175400,2832193500,89200,89200,89200,89200,0
20240802,175300,2832193500,89200,89200,89200,89200,0
20240802,175200,2832193500,89200,89200,89200,89200,0
20240802,175100,2832193500,89200,89200,89200,89200,0
20240802,175000,2832193500,89200,89200,89200,89200,0
20240802,174900,2832193500,89200,89200,89200,89200,0
20240802,174800,2832193500,89200,89200,89200,89200,404
20240802,174700,2832193500,89200,89200,89200,89200,0
20240802,174600,2832193500,89200,89200,89200,89200,0
20240802,174500,2832193500,89200,89200,89200,89200,0
20240802,174400,2832193500,89200,89200,89200,89200,0
20240802,174300,2832193500,89200,89200,89200,89200,0
20240802,174200,2832193500,89200,89200,89200,89200,0
20240802,174100,2832193500,89200,89200,89200,89200,0
20240802,174000,2832193500,89200,89200,89200,89200,0
20240802,173900,2832193500,89200,89200,89200,89200,0
20240802,173800,2832193500,89200,89200,89200,89200,0
20240802,173700,2832193500,89200,89200,89200,89200,0
20240802,173600,2832193500,89200,89200,89200,89200,0
20240802,173500,2832193500,89200,89200,89200,89200,0
20240802,173400,2832193500,89200,89200,89200,89200,0
20240802,173300,2832193500,89200,89200,89200,89200,0
20240802,173200,2832193500,89200,89200,89200,89200,0
20240802,173100,2832193500,89200,89200,89200,89200,0
20240802,173000,2832193500,89200,89200,89200,89200,0
20240802,172900,2832193500,89200,89200,89200,89200,0
20240802,172800,2832193500,89200,89200,89200,89200,0
20240802,172700,2832193500,89200,89200,89200,89200,0
20240802,172600,2832193500,89200,89200,89200,89200,0
20240802,172500,2832193500,89200,89200,89200,89200,0
20240802,172400,2832193500,89200,89200,89200,89200,0
20240802,172300,2832193500,89200,89200,89200,89200,0
20240802,172200,2832193500,89200,89200,89200,89200,0
20240802,172100,2832193500,89200,89200,89200,89200,0
20240802,172000,2832193500,89200,89200,89200,89200,0
20240802,171900,2832193500,89200,89200,89200,89200,0
20240802,171800,2832193500,89200,89200,89200,89200,404
20240802,171700,2832193500,89200,89200,89200,89200,0
20240802,171600,2832193500,89200,89200,89200,89200,0
20240802,171500,2832193500,89200,89200,89200,89200,0
20240802,171400,2832193500,89200,89200,89200,89200,0
20240802,171300,2832193500,89200,89200,89200,89200,0
20240802,171200,2832193500,89200,89200,89200,89200,0
20240802,171100,2832193500,89200,89200,89200,89200,0
20240802,171000,2832193500,89200,89200,89200,89200,0
20240802,170900,2832193500,89200,89200,89200,89200,0
20240802,170800,2832193500,89200,89200,89200,89200,0
20240802,170700,2832193500,89200,89200,89200,89200,0
20240802,170600,2832193500,89200,89200,89200,89200,0
20240802,170500,2832193500,89200,89200,89200,89200,0
20240802,170400,2832193500,89200,89200,89200,89200,0
20240802,170300,2832193500,89200,89200,89200,89200,0
20240802,170200,2832193500,89200,89200,89200,89200,0
20240802,170100,2832193500,89200,89200,89200,89200,0
20240802,170000,2832193500,89200,89200,89200,89200,0
20240802,165900,2832193500,89200,89200,89200,89200,0
20240802,165800,2832193500,89200,89200,89200,89200,0
20240802,165700,2832193500,89200,89200,89200,89200,0
20240802,165600,2832193500,89200,89200,89200,89200,0
20240802,165500,2832193500,89200,89200,89200,89200,0
20240802,165400,2832193500,89200,89200,89200,89200,0
20240802,165300,2832193500,89200,89200,89200,89200,0
20240802,165200,2832193500,89200,89200,89200,89200,0
20240802,165100,2832193500,89200,89200,89200,89200,0
20240802,165000,2832193500,89200,89200,89200,89200,0
20240802,164900,2832193500,89200,89200,89200,89200,0
20240802,164800,2832193500,89200,89200,89200,89200,404
20240802,164700,2832193500,89200,89200,89200,89200,0
20240802,164600,2832193500,89200,89200,89200,89200,0
20240802,164500,2832193500,89200,89200,89200,89200,0
20240802,164400,2832193500,89200,89200,89200,89200,0
20240802,164300,2832193500,89200,89200,89200,89200,0
20240802,164200,2832193500,89200,89200,89200,89200,0
20240802,164100,2832193500,89200,89200,89200,89200,0
20240802,164000,2832193500,89200,89200,89200,89200,0
20240802,163900,2832193500,89200,89200,89200,89200,0
20240802,163800,2832193500,89200,89200,89200,89200,0
20240802,163700,2832193500,89200,89200,89200,89200,0
20240802,163600,2832193500,89200,89200,89200,89200,0
20240802,163500,2832193500,89200,89200,89200,89200,0
20240802,163400,2832193500,89200,89200,89200,89200,0
20240802,163300,2832193500,89200,89200,89200,89200,0
20240802,163200,2832193500,89200,89200,89200,89200,0
20240802,163100,2832193500,89200,89200,89200,89200,0
20240802,163000,2832193500,89200,89200,89200,89200,0
20240802,162900,2832193500,89200,89200,89200,89200,0
20240802,162800,2832193500,89200,89200,89200,89200,0
20240802,162700,2832193500,89200,89200,89200,89200,0
20240802,162600,2832193500,89200,89200,89200,89200,0
20240802,162500,2832193500,89200,89200,89200,89200,0
20240802,162400,2832193500,89200,89200,89200,89200,0
20240802,162300,2832193500,89200,89200,89200,89200,0
20240802,162200,2832193500,89200,89200,89200,89200,0
20240802,162100,2832193500,89200,89200,89200,89200,0
20240802,162000,2832193500,89200,89200,89200,89200,0
20240802,161900,2832193500,89200,89200,89200,89200,0
20240802,161800,2832193500,89200,89200,89200,89200,404
20240802,161700,2832193500,89200,89200,89200,89200,0
20240802,161600,2832193500,89200,89200,89200,89200,0
20240802,161500,2832193500,89200,89200,89200,89200,0
20240802,161400,2832193500,89200,89200,89200,89200,0
20240802,161300,2832193500,89200,89200,89200,89200,0
20240802,161200,2832193500,89200,89200,89200,89200,0
20240802,161100,2832193500,89200,89200,89200,89200,0
20240802,161000,2832193500,89200,89200,89200,89200,0
20240802,160900,2832193500,89200,89200,89200,89200,0
20240802,160800,2832193500,89200,89200,89200,89200,0
20240802,160700,2832193500,89200,89200,89200,89200,0
20240802,160600,2832193500,89200,89200,89200,89200,0
20240802,160500,2832193500,89200,89200,89200,89200,0
20240802,160400,2832193500,89200,89200,89200,89200,0
20240802,160300,2832193500,89200,89200,89200,89200,0
20240802,160200,2832193500,89200,89200,89200,89200,0
20240802,160100,2832193500,89200,89200,89200,89200,0
20240802,160000,2832193500,89200,89200,89200,89200,0
20240802,155900,2832193500,89200,89200,89200,89200,0
20240802,155800,2832193500,89200,89200,89200,89200,0
20240802,155700,2832193500,89200,89200,89200,89200,0
20240802,155600,2832193500,89200,89200,89200,89200,0
20240802,155500,2832193500,89200,89200,89200,89200,0
20240802,155400,2832193500,89200,89200,89200,89200,0
20240802,155300,2832193500,89200,89200,89200,89200,0
20240802,155200,2832193500,89200,89200,89200,89200,0
20240802,155100,2832193500,89200,89200,89200,89200,0
20240802,155000,2832193500,89200,89200,89200,89200,0
20240802,154900,2832193500,89200,89200,89200,89200,0
20240802,154800,2832193500,89200,89200,89200,89200,404
20240802,154700,2832193500,89200,89200,89200,89200,0
20240802,154600,2832193500,89200,89200,89200,89200,0
20240802,154500,2832193500,89200,89200,89200,89200,0
20240802,154400,2832193500,89200,89200,89200,89200,0
20240802,154300,2832193500,89200,89200,89200,89200,0
20240802,154200,2832193500,89200,89200,89200,89200,0
20240802,154100,2832193500,89200,89200,89200,89200,0
20240802,154000,2832193500,89200,89200,89200,89200,0
20240802,153900,2832193500,89200,89200,89200,89200,0
20240802,153800,2832193500,89200,89200,89200,89200,0
20240802,153700,2832193500,89200,89200,89200,89200,0
20240802,153600,2832193500,89200,89200,89200,89200,0
20240802,153500,2832193500,89200,89200,89200,89200,0
20240802,153400,2832193500,89200,89200,89200,89200,0
20240802,153300,2832193500,89200,89200,89200,89200,0
20240802,153200,2832193500,89200,89200,89200,89200,0
20240802,153100,2832193500,89200,89200,89200,89200,0
20240802,153000,2832193500,89200,89200,89200,89200,404
20240802,152900,2796156700,89200,89200,89200,89200,0
20240802,152800,2796156700,89200,89200,89200,89200,0
20240802,152700,2796156700,89200,89200,89200,89200,0
20240802,152600,2796156700,89200,89200,89200,89200,0
20240802,152500,2796156700,89200,89200,89200,89200,0
20240802,152400,2796156700,89200,89200,89200,89200,0
20240802,152300,2796156700,89200,89200,89200,89200,0
20240802,152200,2796156700,89200,89200,89200,89200,0
20240802,152100,2796156700,89200,89200,89200,89200,0
20240802,152000,2796156700,89200,89200,89200,89200,0
20240802,151900,2796156700,89200,89100,89200,89100,105
20240802,151800,2786800900,89000,89000,89000,89000,139
20240802,151700,2774429900,88900,88900,89000,88600,125
20240802,151600,2763311200,88900,88800,88900,88800,3
20240802,151500,2763044600,88900,88900,88900,88800,65
20240802,151400,2757272100,88900,88900,88900,88800,8
20240802,151300,2756561000,88900,88900,88900,88900,4
20240802,151200,2756205400,88900,88600,88900,88600,31
20240802,151100,2753451800,88600,88500,88600,88500,39
20240802,151000,2749996600,88600,88400,88600,88400,18
20240802,150900,2748403800,88400,88200,88400,88200,46
20240802,150800,2744342800,88300,88500,88600,88200,76
20240802,150700,2737632700,88500,88300,88500,88300,44
20240802,150600,2733742200,88300,88400,88400,88300,44
20240802,150500,2729856900,88400,88300,88500,88300,36
20240802,150400,2726677100,88400,88400,88500,88400,130
20240802,150300,2715183600,88400,88400,88500,88400,38
20240802,150200,2711823800,88400,88400,88500,88400,41
20240802,150100,2708199200,88400,88500,88700,88400,41
20240802,150000,2704572300,88600,88600,88700,88600,59
20240802,145900,2699344700,88600,88600,88700,88600,69
20240802,145800,2693230900,88600,88600,88700,88600,85
20240802,145700,2685699500,88600,88600,88700,88600,57
20240802,145600,2680648900,88600,88800,88900,88600,202
20240802,145500,2662727900,88800,89000,89100,88800,90
20240802,145400,2654730000,89000,89000,89100,88800,115
20240802,145300,2644498300,89000,88800,89100,88800,148
20240802,145200,2631327000,88800,88700,89100,88700,159
20240802,145100,2617195100,88700,88800,89000,88700,106
20240802,145000,2607779500,88700,88900,89100,88700,136
20240802,144900,2595698600,88800,89100,89400,88800,166
20240802,144800,2580913100,88900,88800,89400,88800,138
20240802,144700,2568628600,88800,88800,89000,88700,185
20240802,144600,2552190000,88700,88800,89000,88600,134
20240802,144500,2540290300,88800,89300,89500,88600,240
20240802,144400,2518930600,89000,88800,89300,88700,131
20240802,144300,2507279500,89200,88900,89200,88800,145
20240802,144200,2494376600,89200,88800,89200,88700,96
20240802,144100,2485841800,88700,89000,89200,88700,157
20240802,144000,2471878600,89200,88500,89200,88500,196
20240802,143900,2454489200,88600,88600,88700,88500,158
20240802,143800,2440481800,88500,88600,88700,88400,1054
20240802,143700,2347173900,88500,88600,88900,88400,194
20240802,143600,2329978700,88500,88600,88900,88400,141
20240802,143500,2317484600,88600,88600,88900,88500,265
20240802,143400,2293971100,88600,88500,88700,88400,342
20240802,143300,2263679600,88700,88500,88700,88400,144
20240802,143200,2250920400,88400,88500,88900,88400,140
20240802,143100,2238518700,88500,88600,89000,88400,152
20240802,143000,2225030700,88600,88700,89100,88500,142
20240802,142900,2212423000,88900,88600,89100,88600,198
20240802,142800,2194829400,88600,88400,89000,88400,106
20240802,142700,2185422000,88600,88500,89000,88400,180
20240802,142600,2169446400,88500,88700,88900,88400,135
20240802,142500,2157473500,88900,88700,89000,88400,147
20240802,142400,2144428300,88500,88500,88900,88400,202
20240802,142300,2126516100,88800,88500,88800,88200,273
20240802,142200,2102315200,88500,88000,88700,88000,250
20240802,142100,2080191500,87900,88000,88500,87800,135
20240802,142000,2068288500,88200,88300,88600,88100,238
20240802,141900,2047305000,88200,87900,88600,87900,147
20240802,141800,2034352800,87900,88000,88000,87800,233
20240802,141700,2013855000,88000,88100,88600,88000,74
20240802,141600,2007332200,88200,88100,88700,88100,69
20240802,141500,2001238000,88500,88200,88500,88000,154
20240802,141400,1987664200,88600,88100,88600,88000,77
20240802,141300,1980876900,88200,88100,88200,88000,85
20240802,141200,1973391500,88000,88000,88200,87900,89
20240802,141100,1965558800,88100,87800,88200,87800,100
20240802,141000,1956763400,87800,88000,88200,87800,263
20240802,140900,1933630200,88000,88400,88500,88000,180
20240802,140800,1917762800,88400,88500,88500,88200,86
20240802,140700,1910166100,88400,88400,88700,88300,96
20240802,140600,1901674300,88500,88400,88800,88300,179
20240802,140500,1885809200,88300,88300,88700,88300,90
20240802,140400,1877858300,88500,88500,88800,88400,151
20240802,140300,1864497400,88500,88700,88700,88400,190
20240802,140200,1847684500,88700,89200,89700,88700,853
20240802,140100,1771744400,89400,89300,89700,89200,153
20240802,140000,1758078300,89300,89400,89700,89200,118
20240802,135900,1747534200,89300,89500,89700,89300,56
20240802,135800,1742525900,89500,89400,89800,89400,81
20240802,135700,1735271100,89300,89500,89800,89300,52
20240802,135600,1730616800,89300,89400,89800,89300,74
20240802,135500,1724003400,89400,89400,89800,89300,79
20240802,135400,1716940100,89400,89300,89400,89300,76
20240802,135300,1710148700,89400,89600,89600,89300,147
20240802,135200,1696999900,89500,89500,89800,89400,62
20240802,135100,1691450100,89600,89500,89900,89400,49
20240802,135000,1687062100,89500,89400,89900,89400,42
20240802,134900,1683298100,89400,89600,89800,89400,74
20240802,134800,1676676600,89500,89300,89900,89300,79
20240802,134700,1669605700,89300,89400,89900,89300,60
20240802,134600,1664227400,89300,89300,89400,89300,55
20240802,134500,1659313200,89400,89400,89500,89300,55
20240802,134400,1654394300,89400,89400,89900,89400,46
20240802,134300,1650278100,89300,89500,89900,89300,127
20240802,134200,1638907700,89900,89700,89900,89400,81
20240802,134100,1631648300,89600,89600,89900,89400,50
20240802,134000,1627167600,89900,89700,89900,89500,42
20240802,133900,1623399900,89900,89700,89900,89500,55
20240802,133800,1618470900,89800,89600,89800,89500,96
20240802,133700,1609869400,89500,89600,89800,89500,48
20240802,133600,1605565000,89600,89700,89800,89500,37
20240802,133500,1602248500,89500,89500,89800,89500,49
20240802,133400,1597857600,89600,89700,89800,89500,70
20240802,133300,1591583700,89800,89600,89800,89500,44
20240802,133200,1587638700,89500,89700,89900,89500,46
20240802,133100,1583511300,89700,89700,89900,89500,63
20240802,133000,1577860100,89600,89500,89900,89500,46
20240802,132900,1573739900,89500,89600,89900,89500,64
20240802,132800,1567997800,89900,89700,89900,89400,54
20240802,132700,1563157000,89800,89700,90000,89500,48
20240802,132600,1558849200,89700,89600,90000,89600,47
20240802,132500,1554630500,89500,89900,89900,89500,49
20240802,132400,1550231200,89800,89800,90000,89700,46
20240802,132300,1546100400,90000,89800,90000,89500,48
20240802,132200,1541793900,89700,90000,90000,89700,44
20240802,132100,1537839500,90000,90000,90000,89800,55
20240802,132000,1532893500,90000,89900,90000,89900,94
20240802,131900,1524439800,90000,89900,90000,89900,42
20240802,131800,1520660300,90000,89900,90000,89900,96
20240802,131700,1512026500,89900,89800,89900,89700,38
20240802,131600,1508612100,89800,89700,89900,89700,34
20240802,131500,1505559400,89900,89800,89900,89800,53
20240802,131400,1500797800,89900,89600,89900,89600,45
20240802,131300,1496758600,89700,89500,89900,89500,36
20240802,131200,1493527200,89800,89500,90000,89500,80
20240802,131100,1486351600,89600,89400,89600,89400,64
20240802,131000,1480625600,89400,89400,89400,89300,42
20240802,130900,1476871400,89300,89500,89900,89300,155
20240802,130800,1462994800,89500,89400,89500,89400,45
20240802,130700,1458970900,89400,89600,89600,89400,26
20240802,130600,1456644300,89700,89700,89700,89700,15
20240802,130500,1455298800,89700,89800,89800,89700,28
20240802,130400,1452785100,89800,89800,90000,89800,116
20240802,130300,1442346400,89800,89700,89800,89700,16
20240802,130200,1440910000,89800,89800,89800,89800,23
20240802,130100,1438844600,89800,89900,89900,89800,41
20240802,130000,1435159000,90000,89900,90000,89800,51
20240802,125900,1430571400,89900,89700,89900,89700,13
20240802,125800,1429403900,89800,89900,90000,89800,25
20240802,125700,1427156700,90000,89800,90000,89700,26
20240802,125600,1424821200,89700,89800,90000,89700,55
20240802,125500,1419881700,89800,89700,89900,89700,29
20240802,125400,1417277000,89700,89800,89800,89700,33
20240802,125300,1414315600,89800,89600,89900,89600,26
20240802,125200,1411982100,89700,89800,89900,89700,47
20240802,125100,1407763900,90000,89800,90000,89800,16
20240802,125000,1406326200,89800,89900,90000,89800,27
20240802,124900,1403897900,90000,89800,90000,89800,50
20240802,124800,1399405200,89800,89900,90000,89600,23
20240802,124700,1397339000,90000,89800,90000,89800,42
20240802,124600,1393564800,89900,89700,89900,89700,26
20240802,124500,1391231300,89900,89600,89900,89600,32
20240802,124400,1388356500,89500,89800,89900,89500,36
20240802,124300,1385126300,89700,89800,89900,89700,22
20240802,124200,1383151300,89700,89600,89700,89600,40
20240802,124100,1379564900,89600,89500,89600,89400,116
20240802,124000,1369182200,89400,89300,89500,89300,25
20240802,123900,1366946200,89400,89400,89500,89300,110
20240802,123800,1357117800,89500,89400,89500,89400,15
20240802,123700,1355775800,89400,89500,89500,89400,52
20240802,123600,1351123000,89400,89400,89500,89300,30
20240802,123500,1348441000,89400,89500,89500,89400,23
20240802,123400,1346383000,89400,89500,89500,89300,35
20240802,123300,1343252300,89500,89500,89500,89400,29
20240802,123200,1340658100,89500,89400,89500,89400,40
20240802,123100,1337079900,89500,89500,89500,89400,41
20240802,123000,1333411600,89400,89600,89600,89400,24
20240802,122900,1331262100,89600,89600,89600,89400,40
20240802,122800,1327680300,89400,89400,89500,89200,30
20240802,122700,1325000400,89400,89700,89700,89300,86
20240802,122600,1317307700,89700,89600,89700,89500,33
20240802,122500,1314350200,89500,89600,89600,89500,20
20240802,122400,1312558900,89700,89700,89800,89600,36
20240802,122300,1309329700,89700,89700,89700,89700,22
20240802,122200,1307356300,89800,89700,89800,89600,23
20240802,122100,1305293900,89800,89600,89800,89600,19
20240802,122000,1303589800,89600,89600,89800,89500,28
20240802,121900,1301080000,89700,89500,89700,89500,15
20240802,121800,1299735800,89700,89600,89700,89600,50
20240802,121700,1295254800,89800,89500,89800,89400,22
20240802,121600,1293282400,89500,89500,89800,89400,37
20240802,121500,1289971300,89500,89500,89500,89300,31
20240802,121400,1287200000,89400,89500,89500,89400,16
20240802,121300,1285768800,89800,89300,89800,89300,10
20240802,121200,1284872400,89300,89500,89500,89200,34
20240802,121100,1281834600,89500,89400,89500,89400,11
20240802,121000,1280851100,89400,89200,89500,89200,49
20240802,120900,1276475100,89300,89400,89400,89200,30
20240802,120800,1273795700,89300,89400,89400,89300,17
20240802,120700,1272276200,89500,89400,89800,89400,128
20240802,120600,1260828800,89500,89400,89800,89400,30
20240802,120500,1258140900,89600,89500,89800,89400,31
20240802,120400,1255364700,89600,89300,89600,89300,31
20240802,120300,1252589800,89400,89500,89600,89300,23
20240802,120200,1250533600,89500,89300,89600,89100,27
20240802,120100,1248119600,89200,89400,89600,89200,28
20240802,120000,1245616200,89600,89300,89600,89200,29
20240802,115900,1243026300,89300,89500,89600,89300,67
20240802,115800,1237033900,89300,89400,89500,89300,40
20240802,115700,1233459000,89400,89400,89600,89300,22
20240802,115600,1231491600,89300,89400,89400,89300,36
20240802,115500,1228274500,89300,89300,89400,89200,31
20240802,115400,1225505700,89400,89100,89400,89100,27
20240802,115300,1223096900,89000,89200,89200,89000,29
20240802,115200,1220513400,89200,89300,89500,89200,18
20240802,115100,1218904600,89000,88900,89500,88800,116
20240802,115000,1208588700,88900,88900,88900,88800,25
20240802,114900,1206366500,88900,89000,89000,88800,71
20240802,114800,1200053700,89300,89100,89500,89000,160
20240802,114700,1185783400,89100,89300,89300,89100,23
20240802,114600,1183732700,89200,89200,89500,89200,47
20240802,114500,1179535900,89500,89000,89500,89000,17
20240802,114400,1178019800,89000,89200,89200,89000,102
20240802,114300,1168937700,89000,89100,89400,89000,117
20240802,114200,1158518100,89000,89100,89500,89000,63
20240802,114100,1152904500,89000,89000,89100,89000,86
20240802,114000,1145249300,89100,89200,89200,89000,57
20240802,113900,1140169900,89100,89400,89400,89100,26
20240802,113800,1137849800,89400,89300,89600,89300,43
20240802,113700,1134007700,89300,89300,89300,89200,27
20240802,113600,1131598300,89300,89400,89400,89200,61
20240802,113500,1126151000,89700,89100,89800,89100,64
20240802,113400,1120434200,89200,89100,89200,89000,68
20240802,113300,1114375900,89700,89300,89800,89200,31
20240802,113200,1111604300,89300,89200,89300,89200,37
20240802,113100,1108303800,89100,89300,89800,89100,51
20240802,113000,1103753100,89300,89300,89800,89300,105
20240802,112900,1094365800,89100,89300,89300,89100,26
20240802,112800,1092046000,89300,89200,89800,89200,42
20240802,112700,1088291400,89200,89200,89300,89200,59
20240802,112600,1083027700,89200,89100,89200,89100,24
20240802,112500,1080888000,89200,89300,89300,89200,13
20240802,112400,1079727900,89300,89200,89800,89200,111
20240802,112300,1069816000,89200,89000,89200,89000,18
20240802,112200,1068212500,89000,89200,89200,89000,41
20240802,112100,1064557200,89200,89300,89400,89200,42
20240802,112000,1060809000,89500,89300,89800,89300,62
20240802,111900,1055260800,89300,89200,89300,89100,157
20240802,111800,1041247100,89200,89200,89200,89100,32
20240802,111700,1038392900,89100,89300,89300,89100,28
20240802,111600,1035893900,89300,89100,89300,89000,25
20240802,111500,1033665200,89200,89000,89200,89000,12
20240802,111400,1032595700,89100,89200,89200,89100,102
20240802,111300,1023507100,89100,89000,89100,89000,34
20240802,111200,1020478000,89100,89100,89200,89000,29
20240802,111100,1017893700,89200,89000,89200,88900,41
20240802,111000,1014242000,89100,89100,89600,89100,19
20240802,110900,1012547300,89400,89500,89900,88900,494
20240802,110800,968505800,89600,89300,89600,89300,212
20240802,110700,949564100,89400,89500,89500,89300,66
20240802,110600,943667300,89500,89400,89500,89400,15
20240802,110500,942324900,89500,89500,89600,89400,45
20240802,110400,938298200,89500,89800,89800,89400,183
20240802,110300,921905600,89700,89700,90300,89700,47
20240802,110200,917682000,89700,89800,89800,89600,34
20240802,110100,914631300,89800,89900,90100,89800,150
20240802,110000,901148400,90100,90000,90200,90000,59
20240802,105900,895832900,90100,90000,90100,90000,22
20240802,105800,893852400,90000,90100,90500,90000,77
20240802,105700,886916700,90100,90000,90400,89900,33
20240802,105600,883944500,89900,90000,90500,89900,62
20240802,105500,878355500,90400,89900,90400,89900,59
20240802,105400,873040200,90000,89900,90000,89900,47
20240802,105300,868811600,89900,90000,90000,89900,19
20240802,105200,867101900,90000,89900,90000,89900,44
20240802,105100,863144300,90000,90000,90000,90000,15
20240802,105000,861794300,90000,89800,90000,89600,47
20240802,104900,857573700,90000,89800,90000,89700,25
20240802,104800,855326400,89800,89800,89800,89600,83
20240802,104700,847874500,89700,89700,89800,89700,15
20240802,104600,846528000,89800,89800,89800,89800,16
20240802,104500,845091200,89800,89700,89800,89700,17
20240802,104400,843565400,89800,89900,90000,89600,26
20240802,104300,841231300,89700,89800,89900,89700,28
20240802,104200,838717600,89900,89900,90000,89800,14
20240802,104100,837458800,89900,90000,90000,89900,14
20240802,104000,836198900,90000,90000,90000,89800,19
20240802,103900,834490500,90000,89900,90000,89800,24
20240802,103800,832333700,89900,90000,90000,89800,46
20240802,103700,828194700,90000,89800,90000,89800,18
20240802,103600,826576000,89800,90000,90000,89800,17
20240802,103500,825046600,90000,89900,90000,89700,26
20240802,103400,822708700,89900,89900,89900,89800,10
20240802,103300,821809900,89800,89800,89800,89700,18
20240802,103200,820193600,89700,89800,89800,89600,34
20240802,103100,817141800,89700,89400,89900,89400,238
20240802,103000,795857500,89400,89300,89400,89300,23
20240802,102900,793802300,89400,89500,89500,89300,119
20240802,102800,783163100,89500,89500,89500,89400,21
20240802,102700,781284100,89400,89700,89700,89300,590
20240802,102600,728467100,90000,89900,90000,89700,21
20240802,102500,726580400,90000,89700,90000,89700,13
20240802,102400,725411700,90000,89800,90000,89700,18
20240802,102300,723793500,90000,89900,90000,89700,23
20240802,102200,721726400,89900,89900,89900,89700,20
20240802,102100,719929200,90000,89900,90000,89800,13
20240802,102000,718759900,89900,89800,90000,89600,52
20240802,101900,714094900,89700,89800,89900,89700,13
20240802,101800,712926900,89800,89800,89900,89600,553
20240802,101700,663313100,89800,90000,90000,89800,10
20240802,101600,662413300,90000,89900,90000,89800,16
20240802,101500,660973900,90000,90000,90000,90000,12
20240802,101400,659893900,89800,89900,90000,89800,15
20240802,101300,658544900,90000,89800,90000,89800,12
20240802,101200,657465300,90000,89800,90000,89800,19
20240802,101100,655757100,90000,90000,90000,89800,18
20240802,101000,654137700,90000,89700,90000,89700,33
20240802,100900,651173100,90000,90000,90000,89800,19
20240802,100800,649463800,90000,89800,90000,89700,18
20240802,100700,647845100,89800,89900,90000,89800,26
20240802,100600,645508100,90000,89900,90000,89800,18
20240802,100500,643888900,90000,90000,90000,90000,10
20240802,100400,642988900,89800,89900,90000,89800,19
20240802,100300,641279900,89800,89900,90000,89800,16
20240802,100200,639841800,89700,89800,89900,89700,73
20240802,100100,633285500,89800,90000,90000,89800,26
20240802,100000,630948400,90000,89900,90000,89900,10
20240802,095900,630049000,89900,90000,90000,89800,25
20240802,095800,627801400,90000,89900,90000,89800,10
20240802,095700,626901800,89800,89800,90000,89800,48
20240802,095600,622588900,89900,89800,89900,89800,13
20240802,095500,621420500,89900,89900,89900,89800,61
20240802,095400,615937300,89900,89800,90000,89800,19
20240802,095300,614228800,90000,90000,90000,89800,50
20240802,095200,609731800,90000,90000,90000,89900,14
20240802,095100,608471900,90000,89800,90000,89800,25
20240802,095000,606223700,89800,89800,89800,89700,22
20240802,094900,604248300,89700,89900,89900,89700,349
20240802,094800,572898700,90000,90200,90200,90000,226
20240802,094700,552556900,90200,90400,90400,90200,119
20240802,094600,541820700,90300,90500,90600,90300,149
20240802,094500,528360800,90300,90500,90600,90300,23
20240802,094400,526279700,90500,90300,90500,90300,17
20240802,094300,524741600,90500,90500,90500,90400,14
20240802,094200,523474800,90500,90500,90600,90300,14
20240802,094100,522208500,90500,90400,90500,90400,18
20240802,094000,520580800,90400,90400,90400,90300,15
20240802,093900,519224900,90400,90200,90400,90200,16
20240802,093800,517779200,90400,90400,90400,90400,15
20240802,093700,516423200,90400,90200,90400,90000,29
20240802,093600,513805700,90200,90200,90400,90200,15
20240802,093500,512451100,90200,90200,90200,90100,17
20240802,093400,510918200,90300,90400,90400,90300,13
20240802,093300,509743500,90400,90600,90600,90400,133
20240802,093200,497717700,90400,90600,90600,90400,74
20240802,093100,491024700,90600,90800,91000,90600,342
20240802,093000,459988400,90800,90500,90800,90500,569
20240802,092900,408442900,90500,90400,90500,90400,120
20240802,092800,397594100,90300,90200,90300,90200,159
20240802,092700,383237400,90200,89900,90200,89900,85
20240802,092600,375570700,90200,90000,90200,89800,70
20240802,092500,369273900,90100,90200,90200,90100,15
20240802,092400,367921700,89900,90200,90200,89900,41
20240802,092300,364232300,90200,90200,90200,90200,10
20240802,092200,363330300,90100,90100,90100,90100,79
20240802,092100,356212400,90100,90100,90100,90000,14
20240802,092000,354951100,90100,90100,90100,90100,16
20240802,091900,353509500,90100,90100,90100,90100,17
20240802,091800,351977800,90100,89800,90100,89800,61
20240802,091700,346496800,89800,90100,90100,89800,29
20240802,091600,343890000,89800,90000,90100,89800,24
20240802,091500,341729900,90100,90000,90200,90000,33
20240802,091400,338758500,90200,90200,90300,90200,8
20240802,091300,338036800,90000,90100,90200,90000,179
20240802,091200,321918800,90300,90300,90300,90200,28
20240802,091100,319391500,90000,90300,90300,90000,53
20240802,091000,314612700,90300,90400,90400,90200,384
20240802,090900,279950500,90400,90400,90500,90400,27
20240802,090800,277508700,90500,90400,90500,90300,28
20240802,090700,274977100,90400,90400,90500,90400,14
20240802,090600,273711100,90500,90500,90500,90200,508
20240802,090500,227884000,90600,90700,90700,90600,15
20240802,090400,226524100,90200,90700,90700,90200,243
20240802,090300,204594200,90700,90700,90700,90700,35
20240802,090200,201419700,90800,90800,90800,90300,1045
20240802,090100,107030800,90800,90300,90800,90300,267
20240802,090000,82846800,89800,89900,90500,89800,921