KissMeData/007690/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184900,889784050,34950,34950,34950,34950,616
20240802,184800,889784050,34950,34950,34950,34950,0
20240802,184700,889784050,34950,34950,34950,34950,0
20240802,184600,889784050,34950,34950,34950,34950,0
20240802,184500,889784050,34950,34950,34950,34950,0
20240802,184400,889784050,34950,34950,34950,34950,0
20240802,184300,889784050,34950,34950,34950,34950,0
20240802,184200,889784050,34950,34950,34950,34950,0
20240802,184100,889784050,34950,34950,34950,34950,0
20240802,184000,889784050,34950,34950,34950,34950,0
20240802,183900,889784050,34950,34950,34950,34950,0
20240802,183800,889784050,34950,34950,34950,34950,0
20240802,183700,889784050,34950,34950,34950,34950,0
20240802,183600,889784050,34950,34950,34950,34950,0
20240802,183500,889784050,34950,34950,34950,34950,0
20240802,183400,889784050,34950,34950,34950,34950,0
20240802,183300,889784050,34950,34950,34950,34950,0
20240802,183200,889784050,34950,34950,34950,34950,0
20240802,183100,889784050,34950,34950,34950,34950,0
20240802,183000,889784050,34950,34950,34950,34950,0
20240802,182900,889784050,34950,34950,34950,34950,0
20240802,182800,889784050,34950,34950,34950,34950,0
20240802,182700,889784050,34950,34950,34950,34950,0
20240802,182600,889784050,34950,34950,34950,34950,0
20240802,182500,889784050,34950,34950,34950,34950,0
20240802,182400,889784050,34950,34950,34950,34950,0
20240802,182300,889784050,34950,34950,34950,34950,0
20240802,182200,889784050,34950,34950,34950,34950,0
20240802,182100,889784050,34950,34950,34950,34950,0
20240802,182000,889784050,34950,34950,34950,34950,0
20240802,181900,889784050,34950,34950,34950,34950,616
20240802,181800,889784050,34950,34950,34950,34950,0
20240802,181700,889784050,34950,34950,34950,34950,0
20240802,181600,889784050,34950,34950,34950,34950,0
20240802,181500,889784050,34950,34950,34950,34950,0
20240802,181400,889784050,34950,34950,34950,34950,0
20240802,181300,889784050,34950,34950,34950,34950,0
20240802,181200,889784050,34950,34950,34950,34950,0
20240802,181100,889784050,34950,34950,34950,34950,0
20240802,181000,889784050,34950,34950,34950,34950,0
20240802,180900,889784050,34950,34950,34950,34950,0
20240802,180800,889784050,34950,34950,34950,34950,0
20240802,180700,889784050,34950,34950,34950,34950,0
20240802,180600,889784050,34950,34950,34950,34950,0
20240802,180500,889784050,34950,34950,34950,34950,0
20240802,180400,889784050,34950,34950,34950,34950,0
20240802,180300,889784050,34950,34950,34950,34950,0
20240802,180200,889784050,34950,34950,34950,34950,0
20240802,180100,889784050,34950,34950,34950,34950,0
20240802,180000,889784050,34950,34950,34950,34950,0
20240802,175900,889784050,34950,34950,34950,34950,0
20240802,175800,889784050,34950,34950,34950,34950,0
20240802,175700,889784050,34950,34950,34950,34950,0
20240802,175600,889784050,34950,34950,34950,34950,0
20240802,175500,889784050,34950,34950,34950,34950,0
20240802,175400,889784050,34950,34950,34950,34950,0
20240802,175300,889784050,34950,34950,34950,34950,0
20240802,175200,889784050,34950,34950,34950,34950,0
20240802,175100,889784050,34950,34950,34950,34950,0
20240802,175000,889784050,34950,34950,34950,34950,0
20240802,174900,889784050,34950,34950,34950,34950,616
20240802,174800,889784050,34950,34950,34950,34950,0
20240802,174700,889784050,34950,34950,34950,34950,0
20240802,174600,889784050,34950,34950,34950,34950,0
20240802,174500,889784050,34950,34950,34950,34950,0
20240802,174400,889784050,34950,34950,34950,34950,0
20240802,174300,889784050,34950,34950,34950,34950,0
20240802,174200,889784050,34950,34950,34950,34950,0
20240802,174100,889784050,34950,34950,34950,34950,0
20240802,174000,889784050,34950,34950,34950,34950,0
20240802,173900,889784050,34950,34950,34950,34950,0
20240802,173800,889784050,34950,34950,34950,34950,0
20240802,173700,889784050,34950,34950,34950,34950,0
20240802,173600,889784050,34950,34950,34950,34950,0
20240802,173500,889784050,34950,34950,34950,34950,0
20240802,173400,889784050,34950,34950,34950,34950,0
20240802,173300,889784050,34950,34950,34950,34950,0
20240802,173200,889784050,34950,34950,34950,34950,0
20240802,173100,889784050,34950,34950,34950,34950,0
20240802,173000,889784050,34950,34950,34950,34950,0
20240802,172900,889784050,34950,34950,34950,34950,0
20240802,172800,889784050,34950,34950,34950,34950,0
20240802,172700,889784050,34950,34950,34950,34950,0
20240802,172600,889784050,34950,34950,34950,34950,0
20240802,172500,889784050,34950,34950,34950,34950,0
20240802,172400,889784050,34950,34950,34950,34950,0
20240802,172300,889784050,34950,34950,34950,34950,0
20240802,172200,889784050,34950,34950,34950,34950,0
20240802,172100,889784050,34950,34950,34950,34950,0
20240802,172000,889784050,34950,34950,34950,34950,0
20240802,171900,889784050,34950,34950,34950,34950,616
20240802,171800,889784050,34950,34950,34950,34950,0
20240802,171700,889784050,34950,34950,34950,34950,0
20240802,171600,889784050,34950,34950,34950,34950,0
20240802,171500,889784050,34950,34950,34950,34950,0
20240802,171400,889784050,34950,34950,34950,34950,0
20240802,171300,889784050,34950,34950,34950,34950,0
20240802,171200,889784050,34950,34950,34950,34950,0
20240802,171100,889784050,34950,34950,34950,34950,0
20240802,171000,889784050,34950,34950,34950,34950,0
20240802,170900,889784050,34950,34950,34950,34950,0
20240802,170800,889784050,34950,34950,34950,34950,0
20240802,170700,889784050,34950,34950,34950,34950,0
20240802,170600,889784050,34950,34950,34950,34950,0
20240802,170500,889784050,34950,34950,34950,34950,0
20240802,170400,889784050,34950,34950,34950,34950,0
20240802,170300,889784050,34950,34950,34950,34950,0
20240802,170200,889784050,34950,34950,34950,34950,0
20240802,170100,889784050,34950,34950,34950,34950,0
20240802,170000,889784050,34950,34950,34950,34950,0
20240802,165900,889784050,34950,34950,34950,34950,0
20240802,165800,889784050,34950,34950,34950,34950,0
20240802,165700,889784050,34950,34950,34950,34950,0
20240802,165600,889784050,34950,34950,34950,34950,0
20240802,165500,889784050,34950,34950,34950,34950,0
20240802,165400,889784050,34950,34950,34950,34950,0
20240802,165300,889784050,34950,34950,34950,34950,0
20240802,165200,889784050,34950,34950,34950,34950,0
20240802,165100,889784050,34950,34950,34950,34950,0
20240802,165000,889784050,34950,34950,34950,34950,0
20240802,164900,889784050,34950,34950,34950,34950,616
20240802,164800,889784050,34950,34950,34950,34950,0
20240802,164700,889784050,34950,34950,34950,34950,0
20240802,164600,889784050,34950,34950,34950,34950,0
20240802,164500,889784050,34950,34950,34950,34950,0
20240802,164400,889784050,34950,34950,34950,34950,0
20240802,164300,889784050,34950,34950,34950,34950,0
20240802,164200,889784050,34950,34950,34950,34950,0
20240802,164100,889784050,34950,34950,34950,34950,0
20240802,164000,889784050,34950,34950,34950,34950,0
20240802,163900,889784050,34950,34950,34950,34950,0
20240802,163800,889784050,34950,34950,34950,34950,0
20240802,163700,889784050,34950,34950,34950,34950,0
20240802,163600,889784050,34950,34950,34950,34950,0
20240802,163500,889784050,34950,34950,34950,34950,0
20240802,163400,889784050,34950,34950,34950,34950,0
20240802,163300,889784050,34950,34950,34950,34950,0
20240802,163200,889784050,34950,34950,34950,34950,0
20240802,163100,889784050,34950,34950,34950,34950,0
20240802,163000,889784050,34950,34950,34950,34950,0
20240802,162900,889784050,34950,34950,34950,34950,0
20240802,162800,889784050,34950,34950,34950,34950,0
20240802,162700,889784050,34950,34950,34950,34950,0
20240802,162600,889784050,34950,34950,34950,34950,0
20240802,162500,889784050,34950,34950,34950,34950,0
20240802,162400,889784050,34950,34950,34950,34950,0
20240802,162300,889784050,34950,34950,34950,34950,0
20240802,162200,889784050,34950,34950,34950,34950,0
20240802,162100,889784050,34950,34950,34950,34950,0
20240802,162000,889784050,34950,34950,34950,34950,0
20240802,161900,889784050,34950,34950,34950,34950,616
20240802,161800,889784050,34950,34950,34950,34950,0
20240802,161700,889784050,34950,34950,34950,34950,0
20240802,161600,889784050,34950,34950,34950,34950,0
20240802,161500,889784050,34950,34950,34950,34950,0
20240802,161400,889784050,34950,34950,34950,34950,0
20240802,161300,889784050,34950,34950,34950,34950,0
20240802,161200,889784050,34950,34950,34950,34950,0
20240802,161100,889784050,34950,34950,34950,34950,0
20240802,161000,889784050,34950,34950,34950,34950,0
20240802,160900,889784050,34950,34950,34950,34950,0
20240802,160800,889784050,34950,34950,34950,34950,0
20240802,160700,889784050,34950,34950,34950,34950,0
20240802,160600,889784050,34950,34950,34950,34950,0
20240802,160500,889784050,34950,34950,34950,34950,0
20240802,160400,889784050,34950,34950,34950,34950,0
20240802,160300,889784050,34950,34950,34950,34950,0
20240802,160200,889784050,34950,34950,34950,34950,0
20240802,160100,889784050,34950,34950,34950,34950,0
20240802,160000,889784050,34950,34950,34950,34950,0
20240802,155900,889784050,34950,34950,34950,34950,0
20240802,155800,889784050,34950,34950,34950,34950,0
20240802,155700,889784050,34950,34950,34950,34950,0
20240802,155600,889784050,34950,34950,34950,34950,0
20240802,155500,889784050,34950,34950,34950,34950,0
20240802,155400,889784050,34950,34950,34950,34950,0
20240802,155300,889784050,34950,34950,34950,34950,0
20240802,155200,889784050,34950,34950,34950,34950,0
20240802,155100,889784050,34950,34950,34950,34950,0
20240802,155000,889784050,34950,34950,34950,34950,0
20240802,154900,889784050,34950,34950,34950,34950,616
20240802,154800,889784050,34950,34950,34950,34950,0
20240802,154700,889784050,34950,34950,34950,34950,0
20240802,154600,889784050,34950,34950,34950,34950,0
20240802,154500,889784050,34950,34950,34950,34950,0
20240802,154400,889784050,34950,34950,34950,34950,0
20240802,154300,889784050,34950,34950,34950,34950,0
20240802,154200,889784050,34950,34950,34950,34950,0
20240802,154100,889784050,34950,34950,34950,34950,0
20240802,154000,889784050,34950,34950,34950,34950,0
20240802,153900,889784050,34950,34950,34950,34950,0
20240802,153800,889784050,34950,34950,34950,34950,0
20240802,153700,889784050,34950,34950,34950,34950,0
20240802,153600,889784050,34950,34950,34950,34950,0
20240802,153500,889784050,34950,34950,34950,34950,0
20240802,153400,889784050,34950,34950,34950,34950,0
20240802,153300,889784050,34950,34950,34950,34950,0
20240802,153200,889784050,34950,34950,34950,34950,0
20240802,153100,889784050,34950,34950,34950,34950,0
20240802,153000,889784050,34950,34950,34950,34950,616
20240802,152900,868254850,34950,34950,34950,34950,0
20240802,152800,868254850,34950,34950,34950,34950,0
20240802,152700,868254850,34950,34950,34950,34950,0
20240802,152600,868254850,34950,34950,34950,34950,0
20240802,152500,868254850,34950,34950,34950,34950,0
20240802,152400,868254850,34950,34950,34950,34950,0
20240802,152300,868254850,34950,34950,34950,34950,0
20240802,152200,868254850,34950,34950,34950,34950,0
20240802,152100,868254850,34950,34950,34950,34950,0
20240802,152000,868254850,34950,34950,34950,34950,0
20240802,151900,868254850,34950,34950,34950,34950,35
20240802,151800,867031600,35000,34900,35000,34900,284
20240802,151700,857093150,35000,34900,35000,34900,30
20240802,151600,856045950,34900,34900,34900,34900,16
20240802,151500,855487550,34900,34950,34950,34900,45
20240802,151400,853916950,34950,34950,34950,34950,59
20240802,151300,851854900,35000,34900,35000,34900,217
20240802,151200,844272550,34900,34900,34900,34900,116
20240802,151100,840224150,34900,34900,34900,34900,17
20240802,151000,839630850,34950,34900,34950,34900,71
20240802,150900,837150400,34900,34900,34950,34900,64
20240802,150800,834916700,34900,34900,34900,34900,29
20240802,150700,833904600,34900,34900,34900,34900,137
20240802,150600,829123300,34900,34950,34950,34900,864
20240802,150500,798957500,35000,35000,35000,35000,2
20240802,150400,798887500,34950,34950,34950,34950,1
20240802,150300,798852550,34950,35000,35000,34950,53
20240802,150200,796998700,34950,34950,34950,34950,22
20240802,150100,796229800,35000,35000,35000,35000,100
20240802,150000,792729800,34950,35000,35000,34950,24
20240802,145900,791890950,35000,34950,35000,34950,49
20240802,145800,790176950,35000,34950,35000,34950,26
20240802,145700,789268050,34950,34950,34950,34950,0
20240802,145600,789268050,34950,34950,34950,34950,5
20240802,145500,789093300,34950,35000,35000,34950,3
20240802,145400,788988400,35000,35000,35000,35000,5
20240802,145300,788813400,35000,35000,35000,35000,6
20240802,145200,788603400,35000,35000,35000,35000,112
20240802,145100,784683400,34950,34950,34950,34950,31
20240802,145000,783599950,34950,34950,34950,34950,18
20240802,144900,782970850,34950,34950,34950,34950,0
20240802,144800,782970850,34950,34950,34950,34950,20
20240802,144700,782271850,34900,34900,34900,34900,13
20240802,144600,781818150,34950,34900,34950,34900,116
20240802,144500,777767500,34950,34950,34950,34950,0
20240802,144400,777767500,34950,34950,34950,34950,15
20240802,144300,777243250,34950,35000,35000,34950,3
20240802,144200,777138350,35000,35000,35000,35000,5
20240802,144100,776963350,34900,34950,34950,34900,226
20240802,144000,769075850,34950,34950,34950,34950,1
20240802,143900,769040900,34950,34900,34950,34900,217
20240802,143800,761462600,34900,34950,34950,34900,333
20240802,143700,749839600,34900,34900,34900,34900,13
20240802,143600,749385900,34950,34900,34950,34900,16
20240802,143500,748827450,34900,34950,34950,34900,49
20240802,143400,747117250,34950,35000,35000,34950,2945
20240802,143300,644085200,35000,35000,35000,35000,23
20240802,143200,643280200,35000,35000,35000,35000,16
20240802,143100,642720200,35000,35000,35000,35000,0
20240802,143000,642720200,35000,35050,35050,35000,168
20240802,142900,636835700,35000,35000,35000,35000,0
20240802,142800,636835700,35000,35000,35000,35000,20
20240802,142700,636135700,35050,35000,35050,35000,23
20240802,142600,635330200,35000,35000,35000,35000,0
20240802,142500,635330200,35000,35000,35000,35000,0
20240802,142400,635330200,35000,35000,35000,35000,40
20240802,142300,633930200,35050,35000,35050,35000,103
20240802,142200,630320850,35050,35050,35050,35050,72
20240802,142100,627797250,35000,35000,35000,35000,18
20240802,142000,627167250,35050,35050,35050,35050,63
20240802,141900,624959100,35050,35100,35100,35050,21
20240802,141800,624222800,35100,35100,35100,35100,0
20240802,141700,624222800,35100,35100,35100,35100,90
20240802,141600,621063800,35050,35050,35050,35050,323
20240802,141500,609742650,35050,35050,35050,35050,18
20240802,141400,609111750,35050,35050,35050,35050,0
20240802,141300,609111750,35050,35050,35050,35050,624
20240802,141200,587240550,35050,35100,35100,35050,22
20240802,141100,586469400,35050,35050,35050,35050,1
20240802,141000,586434350,35050,35050,35050,35050,3
20240802,140900,586329200,35050,35050,35050,35050,24
20240802,140800,585488000,35050,35050,35050,35050,0
20240802,140700,585488000,35050,35050,35050,35050,35
20240802,140600,584261250,35100,35100,35100,35100,1
20240802,140500,584226150,35050,35050,35050,35050,15
20240802,140400,583700400,35100,35100,35100,35100,30
20240802,140300,582647400,35050,35050,35050,35050,17
20240802,140200,582051550,35100,35100,35100,35100,3
20240802,140100,581946250,35050,35050,35050,35050,0
20240802,140000,581946250,35050,35100,35100,35050,123
20240802,135900,577630150,35100,35100,35100,35100,69
20240802,135800,575208250,35100,35100,35100,35100,0
20240802,135700,575208250,35100,35100,35100,35100,0
20240802,135600,575208250,35100,35100,35100,35100,22
20240802,135500,574436050,35100,35100,35100,35100,0
20240802,135400,574436050,35100,35100,35100,35100,0
20240802,135300,574436050,35100,35100,35100,35100,20
20240802,135200,573734050,35050,35050,35050,35050,15
20240802,135100,573208300,35100,35100,35100,35100,2
20240802,135000,573138100,35100,35100,35100,35100,25
20240802,134900,572260600,35100,35100,35100,35100,0
20240802,134800,572260600,35100,35100,35100,35100,62
20240802,134700,570084400,35100,35100,35100,35100,13
20240802,134600,569628100,35200,35200,35200,35200,5
20240802,134500,569452100,35100,35100,35100,35100,11
20240802,134400,569066000,35100,35100,35100,35100,21
20240802,134300,568328900,35100,35100,35100,35100,100
20240802,134200,564818900,35100,35100,35100,35100,14
20240802,134100,564327500,35100,35100,35100,35100,15
20240802,134000,563801000,35100,35100,35100,35100,0
20240802,133900,563801000,35100,35100,35100,35100,0
20240802,133800,563801000,35100,35100,35100,35100,18
20240802,133700,563169200,35200,35100,35200,35100,9
20240802,133600,562853000,35100,35100,35100,35100,0
20240802,133500,562853000,35100,35100,35100,35100,23
20240802,133400,562045700,35100,35100,35100,35100,0
20240802,133300,562045700,35100,35200,35200,35100,22
20240802,133200,561273100,35150,35150,35150,35150,0
20240802,133100,561273100,35150,35100,35150,35100,101
20240802,133000,557725900,35100,35100,35100,35100,0
20240802,132900,557725900,35100,35100,35100,35100,16
20240802,132800,557164300,35150,35150,35150,35150,0
20240802,132700,557164300,35150,35150,35150,35150,0
20240802,132600,557164300,35150,35100,35150,35100,26
20240802,132500,556251550,35100,35150,35150,35100,565
20240802,132400,536417500,35150,35150,35150,35150,0
20240802,132300,536417500,35150,35100,35150,35100,40
20240802,132200,535012500,35150,35100,35150,35100,29
20240802,132100,533994100,35100,35100,35100,35100,0
20240802,132000,533994100,35100,35100,35100,35100,15
20240802,131900,533467600,35100,35100,35100,35100,0
20240802,131800,533467600,35100,35100,35100,35100,30
20240802,131700,532414600,35100,35100,35100,35100,128
20240802,131600,527921800,35100,35100,35100,35100,0
20240802,131500,527921800,35100,35100,35100,35100,48
20240802,131400,526237000,35100,35100,35100,35100,0
20240802,131300,526237000,35100,35100,35100,35100,116
20240802,131200,522165400,35150,35150,35150,35150,0
20240802,131100,522165400,35150,35100,35150,35100,74
20240802,131000,519565000,35100,35100,35100,35100,682
20240802,130900,495626800,35150,35150,35150,35150,0
20240802,130800,495626800,35150,35150,35150,35150,1
20240802,130700,495591650,35100,35100,35100,35100,123
20240802,130600,491274350,35100,35100,35100,35100,15
20240802,130500,490747850,35100,35100,35100,35100,0
20240802,130400,490747850,35100,35100,35100,35100,0
20240802,130300,490747850,35100,35100,35100,35100,0
20240802,130200,490747850,35100,35150,35150,35100,424
20240802,130100,475862600,35150,35150,35150,35150,0
20240802,130000,475862600,35150,35150,35150,35150,19
20240802,125900,475194750,35200,35200,35200,35200,1
20240802,125800,475159550,35150,35150,35150,35150,0
20240802,125700,475159550,35150,35150,35150,35150,19
20240802,125600,474491700,35150,35150,35150,35150,0
20240802,125500,474491700,35150,35200,35200,35150,21
20240802,125400,473753300,35200,35200,35200,35200,6
20240802,125300,473542100,35150,35150,35150,35150,14
20240802,125200,473050000,35150,35150,35150,35150,0
20240802,125100,473050000,35150,35150,35150,35150,42
20240802,125000,471573700,35150,35200,35200,35150,127
20240802,124900,467109400,35200,35200,35200,35200,0
20240802,124800,467109400,35200,35200,35200,35200,0
20240802,124700,467109400,35200,35200,35200,35200,0
20240802,124600,467109400,35200,35200,35200,35200,0
20240802,124500,467109400,35200,35150,35200,35150,53
20240802,124400,465245700,35150,35150,35150,35150,0
20240802,124300,465245700,35150,35150,35150,35150,15
20240802,124200,464718450,35200,35200,35200,35200,28
20240802,124100,463732850,35150,35150,35150,35150,0
20240802,124000,463732850,35150,35150,35150,35150,22
20240802,123900,462959550,35150,35150,35150,35150,0
20240802,123800,462959550,35150,35150,35150,35150,0
20240802,123700,462959550,35150,35150,35150,35150,19
20240802,123600,462291700,35150,35150,35150,35150,0
20240802,123500,462291700,35150,35200,35200,35150,514
20240802,123400,444222900,35200,35200,35200,35200,0
20240802,123300,444222900,35200,35200,35200,35200,17
20240802,123200,443624500,35250,35250,35250,35250,0
20240802,123100,443624500,35250,35250,35250,35250,50
20240802,123000,441862000,35250,35250,35250,35250,0
20240802,122900,441862000,35250,35250,35250,35250,1
20240802,122800,441826750,35250,35250,35250,35250,0
20240802,122700,441826750,35250,35150,35250,35150,26
20240802,122600,440912650,35250,35250,35250,35250,2
20240802,122500,440842150,35150,35200,35200,35150,19
20240802,122400,440174150,35250,35250,35250,35250,1
20240802,122300,440138900,35150,35150,35150,35150,14
20240802,122200,439646800,35150,35150,35150,35150,0
20240802,122100,439646800,35150,35150,35150,35150,0
20240802,122000,439646800,35150,35150,35150,35150,18
20240802,121900,439014100,35150,35150,35150,35150,0
20240802,121800,439014100,35150,35150,35150,35150,20
20240802,121700,438311100,35150,35150,35150,35150,21
20240802,121600,437572950,35150,35150,35150,35150,0
20240802,121500,437572950,35150,35150,35150,35150,17
20240802,121400,436975400,35150,35150,35150,35150,0
20240802,121300,436975400,35150,35150,35150,35150,16
20240802,121200,436413000,35200,35200,35200,35200,3
20240802,121100,436307400,35200,35200,35200,35200,0
20240802,121000,436307400,35200,35200,35200,35200,17
20240802,120900,435709000,35200,35200,35200,35200,0
20240802,120800,435709000,35200,35200,35200,35200,5
20240802,120700,435533000,35250,35250,35250,35250,0
20240802,120600,435533000,35250,35250,35250,35250,59
20240802,120500,433453250,35250,35250,35250,35250,30
20240802,120400,432395750,35250,35250,35250,35250,0
20240802,120300,432395750,35250,35250,35250,35250,12
20240802,120200,431972750,35250,35250,35250,35250,0
20240802,120100,431972750,35250,35250,35250,35250,27
20240802,120000,431021000,35250,35250,35250,35250,28
20240802,115900,430034000,35250,35250,35250,35250,0
20240802,115800,430034000,35250,35200,35250,35150,30
20240802,115700,428978400,35250,35250,35250,35250,1
20240802,115600,428943150,35150,35150,35150,35150,14
20240802,115500,428451050,35150,35150,35150,35150,1
20240802,115400,428415900,35250,35250,35250,35250,0
20240802,115300,428415900,35250,35200,35250,35150,49
20240802,115200,426691550,35250,35250,35250,35250,0
20240802,115100,426691550,35250,35250,35250,35250,0
20240802,115000,426691550,35250,35250,35250,35250,0
20240802,114900,426691550,35250,35250,35250,35250,20
20240802,114800,425986550,35150,35150,35150,35150,15
20240802,114700,425459300,35150,35150,35150,35150,0
20240802,114600,425459300,35150,35150,35150,35150,19
20240802,114500,424791450,35150,35150,35150,35150,0
20240802,114400,424791450,35150,35150,35150,35150,18
20240802,114300,424158750,35150,35150,35150,35150,0
20240802,114200,424158750,35150,35150,35150,35150,0
20240802,114100,424158750,35150,35150,35150,35150,16
20240802,114000,423596350,35150,35150,35150,35150,15
20240802,113900,423069100,35250,35250,35250,35250,0
20240802,113800,423069100,35250,35150,35250,35150,37
20240802,113700,421768350,35150,35150,35150,35150,19
20240802,113600,421100500,35150,35150,35150,35150,0
20240802,113500,421100500,35150,35150,35150,35150,0
20240802,113400,421100500,35150,35150,35150,35150,22
20240802,113300,420327200,35250,35250,35250,35250,1
20240802,113200,420291950,35150,35150,35150,35150,18
20240802,113100,419659250,35150,35150,35150,35150,0
20240802,113000,419659250,35150,35150,35150,35150,16
20240802,112900,419096850,35150,35150,35150,35150,10
20240802,112800,418745350,35150,35150,35150,35150,5
20240802,112700,418569600,35150,35150,35150,35150,24
20240802,112600,417726000,35150,35150,35150,35150,28
20240802,112500,416741800,35150,35150,35150,35150,0
20240802,112400,416741800,35150,35150,35150,35150,9
20240802,112300,416425450,35150,35150,35150,35150,18
20240802,112200,415792750,35150,35150,35150,35150,0
20240802,112100,415792750,35150,35150,35150,35150,0
20240802,112000,415792750,35150,35150,35150,35150,0
20240802,111900,415792750,35150,35150,35150,35150,24
20240802,111800,414949150,35150,35150,35150,35150,14
20240802,111700,414457050,35150,35150,35150,35150,0
20240802,111600,414457050,35150,35150,35150,35150,15
20240802,111500,413929800,35150,35150,35150,35150,0
20240802,111400,413929800,35150,35150,35150,35150,0
20240802,111300,413929800,35150,35200,35200,35150,24
20240802,111200,413086150,35300,35300,35300,35300,0
20240802,111100,413086150,35300,35150,35300,35150,29
20240802,111000,412066150,35150,35150,35150,35150,0
20240802,110900,412066150,35150,35150,35150,35150,18
20240802,110800,411433450,35200,35200,35200,35200,5
20240802,110700,411257450,35100,35100,35100,35100,0
20240802,110600,411257450,35100,35100,35100,35100,23
20240802,110500,410450150,35100,35100,35100,35100,0
20240802,110400,410450150,35100,35200,35200,35100,56
20240802,110300,408480750,35100,35100,35100,35100,0
20240802,110200,408480750,35100,35100,35100,35100,20
20240802,110100,407778750,35100,35100,35100,35100,22
20240802,110000,407006550,35100,35100,35100,35100,0
20240802,105900,407006550,35100,35100,35100,35100,67
20240802,105800,404654850,35100,35100,35100,35100,0
20240802,105700,404654850,35100,35100,35100,35100,17
20240802,105600,404058150,35100,35100,35100,35100,0
20240802,105500,404058150,35100,35100,35100,35100,19
20240802,105400,403391250,35100,35100,35100,35100,0
20240802,105300,403391250,35100,35100,35100,35100,17
20240802,105200,402794550,35100,35100,35100,35100,0
20240802,105100,402794550,35100,35100,35100,35100,61
20240802,105000,400653450,35100,35100,35100,35100,18
20240802,104900,400021650,35100,35100,35100,35100,0
20240802,104800,400021650,35100,35150,35150,35100,7
20240802,104700,399775850,35100,35100,35100,35100,19
20240802,104600,399108950,35100,35100,35100,35100,17
20240802,104500,398512250,35100,35100,35100,35100,0
20240802,104400,398512250,35100,35100,35100,35100,14
20240802,104300,398020850,35100,35100,35100,35100,19
20240802,104200,397353950,35100,35100,35100,35100,263
20240802,104100,388122650,35100,35100,35100,35100,0
20240802,104000,388122650,35100,35100,35100,35100,18
20240802,103900,387490850,35100,35100,35100,35100,0
20240802,103800,387490850,35100,35100,35100,35100,22
20240802,103700,386718650,35100,35100,35100,35100,0
20240802,103600,386718650,35100,35200,35200,35100,18
20240802,103500,386086750,35100,35150,35150,35100,19
20240802,103400,385419650,35150,35150,35150,35150,8
20240802,103300,385138450,35200,35150,35200,35150,19
20240802,103200,384470100,35150,35150,35150,35150,50
20240802,103100,382712600,35100,35150,35150,35100,25
20240802,103000,381834850,35100,35100,35100,35100,9
20240802,102900,381518950,35100,35150,35150,35100,28
20240802,102800,380535900,35200,35200,35200,35200,0
20240802,102700,380535900,35200,35200,35200,35200,115
20240802,102600,376487900,35200,35200,35200,35200,0
20240802,102500,376487900,35200,35300,35300,35200,27
20240802,102400,375537150,35250,35300,35300,35250,6
20240802,102300,375325550,35250,35200,35250,35200,16
20240802,102200,374762250,35250,35250,35250,35250,37
20240802,102100,373458000,35250,35250,35250,35250,0
20240802,102000,373458000,35250,35250,35250,35250,17
20240802,101900,372858750,35350,35350,35350,35350,0
20240802,101800,372858750,35350,35350,35350,35350,6
20240802,101700,372646650,35400,35400,35400,35400,2
20240802,101600,372575850,35400,35400,35400,35400,1
20240802,101500,372540450,35400,35400,35400,35400,0
20240802,101400,372540450,35400,35400,35400,35400,1
20240802,101300,372505050,35400,35400,35400,35400,2
20240802,101200,372434250,35400,35400,35400,35400,22
20240802,101100,371655450,35400,35400,35400,35400,5
20240802,101000,371478450,35400,35400,35400,35400,0
20240802,100900,371478450,35400,35400,35400,35400,1
20240802,100800,371443050,35450,35450,35450,35450,0
20240802,100700,371443050,35450,35400,35450,35400,2
20240802,100600,371372200,35350,35250,35350,35250,42
20240802,100500,369889600,35300,35300,35300,35300,1
20240802,100400,369854300,35200,35150,35200,35150,110
20240802,100300,365983050,35150,35150,35150,35150,35
20240802,100200,364752800,35050,35050,35050,35050,0
20240802,100100,364752800,35050,35050,35050,35050,0
20240802,100000,364752800,35050,35200,35200,35050,106
20240802,095900,361036100,35150,35150,35150,35150,0
20240802,095800,361036100,35150,35150,35150,35150,47
20240802,095700,359384050,35150,35150,35150,35150,0
20240802,095600,359384050,35150,35150,35200,35150,57
20240802,095500,357377950,35200,35100,35200,35100,26
20240802,095400,356462900,35100,35100,35100,35000,169
20240802,095300,350532500,35000,35000,35000,35000,0
20240802,095200,350532500,35000,35000,35000,35000,266
20240802,095100,341222500,34950,35050,35050,34900,850
20240802,095000,311480350,35000,35250,35250,35000,4181
20240802,094900,164711100,35250,35250,35250,35250,48
20240802,094800,163019100,35300,35300,35300,35300,174
20240802,094700,156876900,35350,35350,35350,35350,29
20240802,094600,155851750,35350,35350,35350,35350,22
20240802,094500,155074050,35400,35400,35400,35400,48
20240802,094400,153374850,35400,35400,35400,35400,1
20240802,094300,153339450,35450,35450,35450,35400,53
20240802,094200,151463150,35400,35400,35400,35400,88
20240802,094100,148347950,35400,35400,35400,35400,5
20240802,094000,148170950,35350,35350,35350,35350,0
20240802,093900,148170950,35350,35350,35350,35350,0
20240802,093800,148170950,35350,35300,35350,35300,186
20240802,093700,141604900,35300,35300,35300,35300,0
20240802,093600,141604900,35300,35300,35300,35300,33
20240802,093500,140440000,35300,35300,35300,35300,0
20240802,093400,140440000,35300,35300,35300,35300,63
20240802,093300,138216100,35200,35200,35200,35200,16
20240802,093200,137652900,35250,35250,35250,35250,312
20240802,093100,126654900,35150,35200,35200,35150,35
20240802,093000,125424500,35200,35250,35250,35150,51
20240802,092900,123629800,35200,35200,35200,35200,26
20240802,092800,122714600,35150,35150,35150,35150,20
20240802,092700,122011600,35150,35150,35150,35150,2
20240802,092600,121941300,35250,35200,35250,35150,34
20240802,092500,120745450,35200,35200,35200,35200,35
20240802,092400,119513450,35200,35250,35250,35200,703
20240802,092300,94742700,35300,35250,35300,35250,25
20240802,092200,93861200,35250,35300,35300,35250,389
20240802,092100,80131050,35300,35300,35300,35300,18
20240802,092000,79495650,35300,35350,35350,35300,23
20240802,091900,78683600,35350,35350,35350,35300,50
20240802,091800,76917300,35300,35350,35350,35300,63
20240802,091700,74691400,35400,35350,35400,35350,30
20240802,091600,73630350,35300,35350,35350,35300,125
20240802,091500,69214150,35400,35450,35450,35350,308
20240802,091400,58300600,35450,35450,35450,35450,21
20240802,091300,57556150,35450,35400,35450,35400,29
20240802,091200,56528900,35450,35550,35550,35450,430
20240802,091100,41264600,35550,35600,35700,35550,233
20240802,091000,32975850,35650,35650,35650,35650,46
20240802,090900,31335950,35650,35800,35800,35650,180
20240802,090800,24910750,35800,35800,35800,35800,2
20240802,090700,24839150,35700,35700,35700,35700,160
20240802,090600,19127150,35700,35650,35700,35600,51
20240802,090500,17309350,35650,35650,35650,35650,8
20240802,090400,17024150,35700,35700,35700,35700,1
20240802,090300,16988450,35700,35700,35700,35700,38
20240802,090200,15631850,35850,35800,35850,35800,15
20240802,090100,15094800,36300,36250,36300,36250,80
20240802,090000,12193800,36400,35650,36400,35650,342