KissMeData/023910/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190700,668888950,27700,27700,27700,27700,159
20240802,190600,668888950,27700,27700,27700,27700,0
20240802,190500,668888950,27700,27700,27700,27700,0
20240802,190400,668888950,27700,27700,27700,27700,0
20240802,190300,668888950,27700,27700,27700,27700,0
20240802,190200,668888950,27700,27700,27700,27700,0
20240802,190100,668888950,27700,27700,27700,27700,0
20240802,190000,668888950,27700,27700,27700,27700,0
20240802,185900,668888950,27700,27700,27700,27700,0
20240802,185800,668888950,27700,27700,27700,27700,0
20240802,185700,668888950,27700,27700,27700,27700,0
20240802,185600,668888950,27700,27700,27700,27700,0
20240802,185500,668888950,27700,27700,27700,27700,0
20240802,185400,668888950,27700,27700,27700,27700,0
20240802,185300,668888950,27700,27700,27700,27700,0
20240802,185200,668888950,27700,27700,27700,27700,0
20240802,185100,668888950,27700,27700,27700,27700,0
20240802,185000,668888950,27700,27700,27700,27700,0
20240802,184900,668888950,27700,27700,27700,27700,0
20240802,184800,668888950,27700,27700,27700,27700,0
20240802,184700,668888950,27700,27700,27700,27700,0
20240802,184600,668888950,27700,27700,27700,27700,0
20240802,184500,668888950,27700,27700,27700,27700,0
20240802,184400,668888950,27700,27700,27700,27700,0
20240802,184300,668888950,27700,27700,27700,27700,0
20240802,184200,668888950,27700,27700,27700,27700,0
20240802,184100,668888950,27700,27700,27700,27700,0
20240802,184000,668888950,27700,27700,27700,27700,0
20240802,183900,668888950,27700,27700,27700,27700,0
20240802,183800,668888950,27700,27700,27700,27700,0
20240802,183700,668888950,27700,27700,27700,27700,159
20240802,183600,668888950,27700,27700,27700,27700,0
20240802,183500,668888950,27700,27700,27700,27700,0
20240802,183400,668888950,27700,27700,27700,27700,0
20240802,183300,668888950,27700,27700,27700,27700,0
20240802,183200,668888950,27700,27700,27700,27700,0
20240802,183100,668888950,27700,27700,27700,27700,0
20240802,183000,668888950,27700,27700,27700,27700,0
20240802,182900,668888950,27700,27700,27700,27700,0
20240802,182800,668888950,27700,27700,27700,27700,0
20240802,182700,668888950,27700,27700,27700,27700,0
20240802,182600,668888950,27700,27700,27700,27700,0
20240802,182500,668888950,27700,27700,27700,27700,0
20240802,182400,668888950,27700,27700,27700,27700,0
20240802,182300,668888950,27700,27700,27700,27700,0
20240802,182200,668888950,27700,27700,27700,27700,0
20240802,182100,668888950,27700,27700,27700,27700,0
20240802,182000,668888950,27700,27700,27700,27700,0
20240802,181900,668888950,27700,27700,27700,27700,0
20240802,181800,668888950,27700,27700,27700,27700,0
20240802,181700,668888950,27700,27700,27700,27700,0
20240802,181600,668888950,27700,27700,27700,27700,0
20240802,181500,668888950,27700,27700,27700,27700,0
20240802,181400,668888950,27700,27700,27700,27700,0
20240802,181300,668888950,27700,27700,27700,27700,0
20240802,181200,668888950,27700,27700,27700,27700,0
20240802,181100,668888950,27700,27700,27700,27700,0
20240802,181000,668888950,27700,27700,27700,27700,0
20240802,180900,668888950,27700,27700,27700,27700,0
20240802,180800,668888950,27700,27700,27700,27700,0
20240802,180700,668888950,27700,27700,27700,27700,159
20240802,180600,668888950,27700,27700,27700,27700,0
20240802,180500,668888950,27700,27700,27700,27700,0
20240802,180400,668888950,27700,27700,27700,27700,0
20240802,180300,668888950,27700,27700,27700,27700,0
20240802,180200,668888950,27700,27700,27700,27700,0
20240802,180100,668888950,27700,27700,27700,27700,0
20240802,180000,668888950,27700,27700,27700,27700,0
20240802,175900,668888950,27700,27700,27700,27700,0
20240802,175800,668888950,27700,27700,27700,27700,0
20240802,175700,668888950,27700,27700,27700,27700,0
20240802,175600,668888950,27700,27700,27700,27700,0
20240802,175500,668888950,27700,27700,27700,27700,0
20240802,175400,668888950,27700,27700,27700,27700,0
20240802,175300,668888950,27700,27700,27700,27700,0
20240802,175200,668888950,27700,27700,27700,27700,0
20240802,175100,668888950,27700,27700,27700,27700,0
20240802,175000,668888950,27700,27700,27700,27700,0
20240802,174900,668888950,27700,27700,27700,27700,0
20240802,174800,668888950,27700,27700,27700,27700,0
20240802,174700,668888950,27700,27700,27700,27700,0
20240802,174600,668888950,27700,27700,27700,27700,0
20240802,174500,668888950,27700,27700,27700,27700,0
20240802,174400,668888950,27700,27700,27700,27700,0
20240802,174300,668888950,27700,27700,27700,27700,0
20240802,174200,668888950,27700,27700,27700,27700,0
20240802,174100,668888950,27700,27700,27700,27700,0
20240802,174000,668888950,27700,27700,27700,27700,0
20240802,173900,668888950,27700,27700,27700,27700,0
20240802,173800,668888950,27700,27700,27700,27700,0
20240802,173700,668888950,27700,27700,27700,27700,159
20240802,173600,668888950,27700,27700,27700,27700,0
20240802,173500,668888950,27700,27700,27700,27700,0
20240802,173400,668888950,27700,27700,27700,27700,0
20240802,173300,668888950,27700,27700,27700,27700,0
20240802,173200,668888950,27700,27700,27700,27700,0
20240802,173100,668888950,27700,27700,27700,27700,0
20240802,173000,668888950,27700,27700,27700,27700,0
20240802,172900,668888950,27700,27700,27700,27700,0
20240802,172800,668888950,27700,27700,27700,27700,0
20240802,172700,668888950,27700,27700,27700,27700,0
20240802,172600,668888950,27700,27700,27700,27700,0
20240802,172500,668888950,27700,27700,27700,27700,0
20240802,172400,668888950,27700,27700,27700,27700,0
20240802,172300,668888950,27700,27700,27700,27700,0
20240802,172200,668888950,27700,27700,27700,27700,0
20240802,172100,668888950,27700,27700,27700,27700,0
20240802,172000,668888950,27700,27700,27700,27700,0
20240802,171900,668888950,27700,27700,27700,27700,0
20240802,171800,668888950,27700,27700,27700,27700,0
20240802,171700,668888950,27700,27700,27700,27700,0
20240802,171600,668888950,27700,27700,27700,27700,0
20240802,171500,668888950,27700,27700,27700,27700,0
20240802,171400,668888950,27700,27700,27700,27700,0
20240802,171300,668888950,27700,27700,27700,27700,0
20240802,171200,668888950,27700,27700,27700,27700,0
20240802,171100,668888950,27700,27700,27700,27700,0
20240802,171000,668888950,27700,27700,27700,27700,0
20240802,170900,668888950,27700,27700,27700,27700,0
20240802,170800,668888950,27700,27700,27700,27700,0
20240802,170700,668888950,27700,27700,27700,27700,159
20240802,170600,668888950,27700,27700,27700,27700,0
20240802,170500,668888950,27700,27700,27700,27700,0
20240802,170400,668888950,27700,27700,27700,27700,0
20240802,170300,668888950,27700,27700,27700,27700,0
20240802,170200,668888950,27700,27700,27700,27700,0
20240802,170100,668888950,27700,27700,27700,27700,0
20240802,170000,668888950,27700,27700,27700,27700,0
20240802,165900,668888950,27700,27700,27700,27700,0
20240802,165800,668888950,27700,27700,27700,27700,0
20240802,165700,668888950,27700,27700,27700,27700,0
20240802,165600,668888950,27700,27700,27700,27700,0
20240802,165500,668888950,27700,27700,27700,27700,0
20240802,165400,668888950,27700,27700,27700,27700,0
20240802,165300,668888950,27700,27700,27700,27700,0
20240802,165200,668888950,27700,27700,27700,27700,0
20240802,165100,668888950,27700,27700,27700,27700,0
20240802,165000,668888950,27700,27700,27700,27700,0
20240802,164900,668888950,27700,27700,27700,27700,0
20240802,164800,668888950,27700,27700,27700,27700,0
20240802,164700,668888950,27700,27700,27700,27700,0
20240802,164600,668888950,27700,27700,27700,27700,0
20240802,164500,668888950,27700,27700,27700,27700,0
20240802,164400,668888950,27700,27700,27700,27700,0
20240802,164300,668888950,27700,27700,27700,27700,0
20240802,164200,668888950,27700,27700,27700,27700,0
20240802,164100,668888950,27700,27700,27700,27700,0
20240802,164000,668888950,27700,27700,27700,27700,0
20240802,163900,668888950,27700,27700,27700,27700,0
20240802,163800,668888950,27700,27700,27700,27700,0
20240802,163700,668888950,27700,27700,27700,27700,159
20240802,163600,668888950,27700,27700,27700,27700,0
20240802,163500,668888950,27700,27700,27700,27700,0
20240802,163400,668888950,27700,27700,27700,27700,0
20240802,163300,668888950,27700,27700,27700,27700,0
20240802,163200,668888950,27700,27700,27700,27700,0
20240802,163100,668888950,27700,27700,27700,27700,0
20240802,163000,668888950,27700,27700,27700,27700,0
20240802,162900,668888950,27700,27700,27700,27700,0
20240802,162800,668888950,27700,27700,27700,27700,0
20240802,162700,668888950,27700,27700,27700,27700,0
20240802,162600,668888950,27700,27700,27700,27700,0
20240802,162500,668888950,27700,27700,27700,27700,0
20240802,162400,668888950,27700,27700,27700,27700,0
20240802,162300,668888950,27700,27700,27700,27700,0
20240802,162200,668888950,27700,27700,27700,27700,0
20240802,162100,668888950,27700,27700,27700,27700,0
20240802,162000,668888950,27700,27700,27700,27700,0
20240802,161900,668888950,27700,27700,27700,27700,0
20240802,161800,668888950,27700,27700,27700,27700,0
20240802,161700,668888950,27700,27700,27700,27700,0
20240802,161600,668888950,27700,27700,27700,27700,0
20240802,161500,668888950,27700,27700,27700,27700,0
20240802,161400,668888950,27700,27700,27700,27700,0
20240802,161300,668888950,27700,27700,27700,27700,0
20240802,161200,668888950,27700,27700,27700,27700,0
20240802,161100,668888950,27700,27700,27700,27700,0
20240802,161000,668888950,27700,27700,27700,27700,0
20240802,160900,668888950,27700,27700,27700,27700,0
20240802,160800,668888950,27700,27700,27700,27700,0
20240802,160700,668888950,27700,27700,27700,27700,159
20240802,160600,668888950,27700,27700,27700,27700,0
20240802,160500,668888950,27700,27700,27700,27700,0
20240802,160400,668888950,27700,27700,27700,27700,0
20240802,160300,668888950,27700,27700,27700,27700,0
20240802,160200,668888950,27700,27700,27700,27700,0
20240802,160100,668888950,27700,27700,27700,27700,0
20240802,160000,668888950,27700,27700,27700,27700,0
20240802,155900,668888950,27700,27700,27700,27700,0
20240802,155800,668888950,27700,27700,27700,27700,0
20240802,155700,668888950,27700,27700,27700,27700,0
20240802,155600,668888950,27700,27700,27700,27700,0
20240802,155500,668888950,27700,27700,27700,27700,0
20240802,155400,668888950,27700,27700,27700,27700,0
20240802,155300,668888950,27700,27700,27700,27700,0
20240802,155200,668888950,27700,27700,27700,27700,0
20240802,155100,668888950,27700,27700,27700,27700,0
20240802,155000,668888950,27700,27700,27700,27700,0
20240802,154900,668888950,27700,27700,27700,27700,0
20240802,154800,668888950,27700,27700,27700,27700,0
20240802,154700,668888950,27700,27700,27700,27700,0
20240802,154600,668888950,27700,27700,27700,27700,0
20240802,154500,668888950,27700,27700,27700,27700,0
20240802,154400,668888950,27700,27700,27700,27700,0
20240802,154300,668888950,27700,27700,27700,27700,0
20240802,154200,668888950,27700,27700,27700,27700,0
20240802,154100,668888950,27700,27700,27700,27700,0
20240802,154000,668888950,27700,27700,27700,27700,0
20240802,153900,668888950,27700,27700,27700,27700,0
20240802,153800,668888950,27700,27700,27700,27700,0
20240802,153700,668888950,27700,27700,27700,27700,159
20240802,153600,668888950,27700,27700,27700,27700,0
20240802,153500,668888950,27700,27700,27700,27700,0
20240802,153400,668888950,27700,27700,27700,27700,0
20240802,153300,668888950,27700,27700,27700,27700,0
20240802,153200,668888950,27700,27700,27700,27700,0
20240802,153100,668888950,27700,27700,27700,27700,0
20240802,153000,668888950,27700,27700,27700,27700,159
20240802,152900,664484650,27600,27600,27600,27600,0
20240802,152800,664484650,27600,27600,27600,27600,0
20240802,152700,664484650,27600,27600,27600,27600,0
20240802,152600,664484650,27600,27600,27600,27600,0
20240802,152500,664484650,27600,27600,27600,27600,0
20240802,152400,664484650,27600,27600,27600,27600,0
20240802,152300,664484650,27600,27600,27600,27600,0
20240802,152200,664484650,27600,27600,27600,27600,0
20240802,152100,664484650,27600,27600,27600,27600,0
20240802,152000,664484650,27600,27600,27600,27600,0
20240802,151900,664484650,27600,27700,27700,27600,181
20240802,151800,659485950,27700,27700,27700,27700,4
20240802,151700,659375150,27600,27600,27600,27600,13
20240802,151600,659016350,27600,27600,27600,27600,13
20240802,151500,658657550,27650,27600,27650,27600,8
20240802,151400,658436500,27650,27600,27650,27600,3
20240802,151300,658353650,27600,27700,27700,27600,6
20240802,151200,658187750,27700,27600,27700,27600,8
20240802,151100,657966650,27600,27600,27600,27600,7
20240802,151000,657773450,27600,27600,27600,27600,9
20240802,150900,657525050,27600,27600,27650,27600,11
20240802,150800,657221350,27600,27650,27650,27600,56
20240802,150700,655673150,27650,27600,27650,27600,4
20240802,150600,655562650,27600,27600,27600,27600,9
20240802,150500,655314250,27600,27600,27600,27600,10
20240802,150400,655038250,27600,27600,27600,27600,9
20240802,150300,654789850,27600,27600,27600,27600,125
20240802,150200,651339850,27600,27700,27700,27600,75
20240802,150100,649262450,27700,27700,27700,27700,14
20240802,150000,648874650,27700,27650,27700,27650,21
20240802,145900,648293500,27650,27600,27700,27600,7
20240802,145800,648100050,27700,27600,27750,27600,363
20240802,145700,638038100,27650,27700,27700,27650,256
20240802,145600,630950700,27650,27650,27650,27650,15
20240802,145500,630535950,27650,27600,27650,27600,15
20240802,145400,630121500,27600,27600,27600,27600,3
20240802,145300,630038700,27600,27600,27600,27600,12
20240802,145200,629707500,27600,27600,27650,27600,7
20240802,145100,629514150,27600,27650,27650,27550,1809
20240802,145000,579570100,27650,27650,27650,27650,9
20240802,144900,579321250,27650,27650,27650,27650,6
20240802,144800,579155350,27650,27650,27650,27650,9
20240802,144700,578906500,27650,27650,27650,27650,11
20240802,144600,578602350,27650,27650,27650,27650,5
20240802,144500,578464100,27650,27650,27650,27650,5
20240802,144400,578325850,27650,27650,27650,27650,11
20240802,144300,578021700,27650,27650,27650,27650,13
20240802,144200,577662250,27700,27650,27700,27650,57
20240802,144100,576083700,27650,27650,27650,27650,4
20240802,144000,575973100,27650,27700,27700,27650,108
20240802,143900,572981550,27650,27600,27650,27600,16
20240802,143800,572539200,27600,27600,27600,27600,13
20240802,143700,572180400,27600,27600,27600,27600,6
20240802,143600,572014800,27600,27600,27650,27600,7
20240802,143500,571821550,27600,27600,27600,27600,6
20240802,143400,571655950,27600,27650,27650,27600,12
20240802,143300,571324600,27600,27600,27600,27600,3
20240802,143200,571241800,27600,27650,27650,27600,9
20240802,143100,570993100,27650,27650,27650,27650,10
20240802,143000,570716600,27650,27650,27650,27650,12
20240802,142900,570384800,27650,27650,27700,27650,10
20240802,142800,570108250,27650,27650,27650,27650,124
20240802,142700,566679650,27650,27650,27650,27650,9
20240802,142600,566430800,27650,27650,27700,27650,45
20240802,142500,565184900,27650,27650,27700,27650,25
20240802,142400,564492950,27650,27650,27650,27650,8
20240802,142300,564271750,27650,27650,27650,27650,5
20240802,142200,564133500,27650,27650,27650,27650,11
20240802,142100,563829350,27650,27650,27650,27650,16
20240802,142000,563386950,27650,27650,27650,27650,4
20240802,141900,563276350,27650,27650,27650,27650,11
20240802,141800,562972200,27650,27650,27650,27650,11
20240802,141700,562668050,27650,27650,27650,27650,31
20240802,141600,561810900,27650,27650,27650,27650,47
20240802,141500,560511350,27650,27650,27650,27650,7
20240802,141400,560317800,27650,27650,27650,27650,8
20240802,141300,560096600,27650,27650,27650,27650,4
20240802,141200,559986000,27700,27650,27700,27650,15
20240802,141100,559571150,27650,27650,27650,27650,6
20240802,141000,559405250,27650,27650,27650,27650,18
20240802,140900,558907550,27650,27650,27650,27650,14
20240802,140800,558520450,27650,27650,27650,27650,60
20240802,140700,556861450,27650,27600,27650,27600,34
20240802,140600,555921500,27600,27600,27600,27600,11
20240802,140500,555617900,27600,27600,27600,27600,11
20240802,140400,555314300,27650,27600,27650,27600,24
20240802,140300,554651300,27600,27600,27600,27600,9
20240802,140200,554402900,27600,27600,27600,27600,5
20240802,140100,554264900,27600,27600,27650,27600,6
20240802,140000,554099250,27650,27600,27650,27600,52
20240802,135900,552661550,27600,27600,27600,27600,10
20240802,135800,552385550,27600,27600,27600,27600,8
20240802,135700,552164750,27600,27600,27600,27600,7
20240802,135600,551971550,27600,27600,27600,27600,10
20240802,135500,551695550,27600,27600,27600,27600,8
20240802,135400,551474750,27600,27600,27650,27600,8
20240802,135300,551253900,27600,27600,27600,27600,9
20240802,135200,551005500,27600,27600,27600,27600,9
20240802,135100,550757100,27600,27600,27600,27600,14
20240802,135000,550370700,27650,27600,27650,27600,15
20240802,134900,549956350,27600,27600,27600,27600,4
20240802,134800,549845950,27650,27600,27650,27600,34
20240802,134700,548906550,27600,27600,27600,27600,7
20240802,134600,548713350,27600,27600,27600,27600,11
20240802,134500,548409750,27600,27600,27600,27600,9
20240802,134400,548161350,27600,27600,27600,27600,5
20240802,134300,548023350,27600,27600,27600,27600,11
20240802,134200,547719750,27600,27600,27600,27600,10
20240802,134100,547443750,27600,27600,27600,27600,4
20240802,134000,547333350,27600,27600,27600,27600,9
20240802,133900,547084950,27600,27600,27600,27600,11
20240802,133800,546781350,27600,27600,27600,27600,742
20240802,133700,526302150,27600,27600,27600,27600,6
20240802,133600,526136550,27600,27600,27600,27600,6
20240802,133500,525970950,27600,27600,27600,27600,13
20240802,133400,525612150,27650,27600,27650,27600,57
20240802,133300,524036450,27600,27600,27600,27600,11
20240802,133200,523732850,27600,27600,27600,27600,7
20240802,133100,523539650,27600,27600,27600,27600,6
20240802,133000,523374050,27600,27600,27600,27600,18
20240802,132900,522877250,27600,27600,27600,27600,7
20240802,132800,522684050,27600,27600,27600,27600,6
20240802,132700,522518450,27600,27600,27600,27600,19
20240802,132600,521994050,27600,27600,27600,27600,1
20240802,132500,521966450,27600,27600,27600,27600,13
20240802,132400,521607650,27600,27600,27600,27600,9
20240802,132300,521359250,27600,27650,27650,27600,5
20240802,132200,521221200,27600,27600,27600,27600,51
20240802,132100,519813600,27600,27600,27600,27600,11
20240802,132000,519510000,27600,27600,27600,27600,11
20240802,131900,519206400,27600,27600,27600,27600,7
20240802,131800,519013200,27600,27600,27600,27600,6
20240802,131700,518847600,27600,27600,27600,27600,11
20240802,131600,518544000,27600,27600,27600,27600,7
20240802,131500,518350800,27600,27600,27600,27600,6
20240802,131400,518185200,27600,27600,27600,27600,18
20240802,131300,517688400,27600,27600,27600,27600,1
20240802,131200,517660800,27600,27600,27600,27600,14
20240802,131100,517274400,27600,27600,27600,27600,7
20240802,131000,517081200,27600,27600,27600,27600,5
20240802,130900,516943200,27600,27600,27600,27600,12
20240802,130800,516612000,27600,27600,27600,27600,10
20240802,130700,516336000,27650,27650,27650,27650,83
20240802,130600,514041050,27650,27650,27650,27650,10
20240802,130500,513764550,27650,27650,27650,27650,1
20240802,130400,513736900,27650,27650,27650,27650,83
20240802,130300,511441950,27650,27650,27650,27650,6
20240802,130200,511276050,27650,27650,27650,27650,5
20240802,130100,511137800,27650,27650,27650,27650,20
20240802,130000,510584800,27700,27700,27700,27700,1
20240802,125900,510557100,27650,27650,27650,27650,12
20240802,125800,510225300,27700,27650,27700,27650,10
20240802,125700,509948700,27650,27650,27650,27650,5
20240802,125600,509810450,27650,27650,27650,27650,17
20240802,125500,509340400,27650,27600,27650,27600,420
20240802,125400,497727550,27600,27600,27600,27600,13
20240802,125300,497368750,27650,27600,27650,27600,12
20240802,125200,497037500,27600,27600,27600,27600,2
20240802,125100,496982300,27600,27600,27600,27600,12
20240802,125000,496651100,27600,27600,27650,27600,9
20240802,124900,496402650,27600,27600,27600,27600,7
20240802,124800,496209450,27600,27600,27600,27600,66
20240802,124700,494387850,27600,27600,27600,27600,3
20240802,124600,494305050,27600,27600,27600,27600,14
20240802,124500,493918650,27600,27600,27600,27600,322
20240802,124400,485031450,27600,27600,27600,27600,2
20240802,124300,484976250,27600,27600,27600,27600,19
20240802,124200,484451850,27600,27600,27600,27600,2
20240802,124100,484396650,27600,27600,27600,27600,10
20240802,124000,484120650,27600,27600,27600,27600,13
20240802,123900,483761850,27600,27600,27600,27600,1
20240802,123800,483734250,27600,27600,27600,27600,11
20240802,123700,483430650,27600,27600,27600,27600,9
20240802,123600,483182250,27600,27600,27600,27600,5
20240802,123500,483044250,27600,27600,27600,27600,17
20240802,123400,482575050,27600,27600,27600,27600,5
20240802,123300,482437050,27600,27600,27600,27600,11
20240802,123200,482133450,27600,27600,27600,27600,9
20240802,123100,481885050,27600,27600,27600,27600,3
20240802,123000,481802250,27600,27600,27600,27600,18
20240802,122900,481305450,27600,27600,27600,27600,1
20240802,122800,481277850,27600,27600,27600,27600,14
20240802,122700,480891450,27650,27600,27650,27600,15
20240802,122600,480477250,27600,27600,27600,27600,0
20240802,122500,480477250,27600,27600,27600,27600,20
20240802,122400,479925250,27600,27600,27600,27600,5
20240802,122300,479787250,27600,27600,27600,27600,2
20240802,122200,479732050,27600,27600,27600,27600,18
20240802,122100,479235250,27600,27600,27600,27600,2
20240802,122000,479180050,27650,27600,27650,27600,15
20240802,121900,478765950,27600,27600,27600,27600,9
20240802,121800,478517550,27600,27600,27600,27600,1
20240802,121700,478489950,27600,27600,27600,27600,19
20240802,121600,477965550,27600,27600,27600,27600,3
20240802,121500,477882750,27600,27600,27600,27600,11
20240802,121400,477579150,27600,27600,27600,27600,10
20240802,121300,477303150,27600,27600,27600,27600,6
20240802,121200,477137550,27600,27550,27600,27550,172
20240802,121100,472390400,27600,27550,27600,27550,5
20240802,121000,472252550,27550,27550,27550,27550,4
20240802,120900,472142350,27550,27550,27550,27550,17
20240802,120800,471674000,27550,27550,27550,27550,2
20240802,120700,471618900,27550,27550,27550,27550,13
20240802,120600,471260750,27550,27550,27550,27550,9
20240802,120500,471012800,27550,27550,27550,27550,1
20240802,120400,470985250,27550,27550,27550,27550,19
20240802,120300,470461800,27550,27550,27550,27550,2
20240802,120200,470406700,27550,27550,27550,27550,12
20240802,120100,470076100,27550,27500,27550,27500,15
20240802,120000,469663050,27500,27500,27500,27500,2
20240802,115900,469608050,27500,27500,27500,27500,17
20240802,115800,469140550,27500,27500,27500,27500,6
20240802,115700,468975550,27500,27500,27500,27500,2
20240802,115600,468920550,27500,27500,27550,27500,19
20240802,115500,468398000,27500,27500,27500,27500,3
20240802,115400,468315500,27500,27500,27500,27500,14
20240802,115300,467930500,27500,27500,27550,27500,21
20240802,115200,467352500,27500,27500,27500,27500,0
20240802,115100,467352500,27500,27500,27500,27500,18
20240802,115000,466857500,27500,27500,27500,27500,6
20240802,114900,466692500,27500,27500,27500,27500,509
20240802,114800,452695000,27500,27500,27500,27500,270
20240802,114700,445270000,27500,27500,27500,27500,2
20240802,114600,445215000,27550,27550,27550,27550,101
20240802,114500,442432450,27550,27550,27550,27500,210
20240802,114400,436647100,27500,27500,27550,27500,103
20240802,114300,433809600,27500,27500,27500,27500,24
20240802,114200,433149600,27500,27500,27500,27500,56
20240802,114100,431609600,27500,27500,27500,27500,18
20240802,114000,431114600,27500,27500,27500,27500,3
20240802,113900,431032100,27500,27500,27550,27500,11
20240802,113800,430729200,27500,27500,27550,27500,21
20240802,113700,430151650,27500,27500,27500,27500,2
20240802,113600,430096650,27500,27500,27500,27500,11
20240802,113500,429794150,27550,27550,27550,27500,190
20240802,113400,424559950,27550,27550,27550,27550,1
20240802,113300,424532400,27550,27550,27550,27550,18
20240802,113200,424036500,27550,27550,27550,27550,6
20240802,113100,423871200,27550,27550,27550,27550,51
20240802,113000,422466150,27550,27550,27550,27550,28
20240802,112900,421694750,27500,27500,27500,27500,7
20240802,112800,421502250,27500,27500,27500,27500,4
20240802,112700,421392250,27550,27550,27550,27550,200
20240802,112600,415882250,27500,27500,27500,27500,104
20240802,112500,413022250,27500,27500,27500,27500,18
20240802,112400,412527250,27550,27500,27550,27500,503
20240802,112300,398669750,27550,27500,27550,27500,19
20240802,112200,398147150,27500,27500,27500,27500,4
20240802,112100,398037150,27500,27500,27500,27500,2
20240802,112000,397982150,27500,27500,27550,27450,86
20240802,111900,395616700,27500,27450,27500,27450,54
20240802,111800,394131900,27450,27450,27450,27450,2
20240802,111700,394077000,27450,27450,27450,27450,18
20240802,111600,393582900,27450,27450,27450,27450,6
20240802,111500,393418200,27450,27450,27450,27450,14
20240802,111400,393033900,27450,27450,27450,27450,5
20240802,111300,392896650,27450,27450,27450,27450,2
20240802,111200,392841750,27450,27450,27450,27450,19
20240802,111100,392320200,27450,27450,27450,27450,2
20240802,111000,392265300,27450,27450,27500,27450,115
20240802,110900,389103550,27450,27450,27450,27450,4
20240802,110800,388993750,27500,27500,27500,27500,85
20240802,110700,386656250,27500,27500,27500,27500,16
20240802,110600,386216250,27450,27450,27450,27450,5
20240802,110500,386079000,27450,27450,27500,27450,102
20240802,110400,383274100,27450,27450,27450,27450,12
20240802,110300,382944700,27450,27500,27500,27450,332
20240802,110200,373814850,27500,27500,27500,27500,18
20240802,110100,373319850,27500,27500,27500,27500,3
20240802,110000,373237350,27500,27550,27550,27500,3
20240802,105900,373154800,27500,27500,27500,27500,22
20240802,105800,372549800,27500,27500,27500,27500,0
20240802,105700,372549800,27500,27500,27500,27500,0
20240802,105600,372549800,27500,27500,27500,27500,2
20240802,105500,372494800,27500,27500,27500,27500,17
20240802,105400,372027300,27500,27500,27500,27500,0
20240802,105300,372027300,27500,27500,27500,27500,1
20240802,105200,371999800,27500,27500,27500,27500,2
20240802,105100,371944800,27550,27550,27550,27550,50
20240802,105000,370567300,27500,27500,27500,27500,2
20240802,104900,370512300,27500,27500,27500,27500,1
20240802,104800,370484800,27500,27500,27500,27500,0
20240802,104700,370484800,27500,27500,27500,27500,3
20240802,104600,370402300,27500,27500,27500,27500,5
20240802,104500,370264800,27450,27450,27500,27450,4
20240802,104400,370154950,27500,27500,27500,27500,1
20240802,104300,370127450,27500,27500,27500,27500,222
20240802,104200,364022450,27500,27500,27500,27500,797
20240802,104100,342104950,27550,27550,27550,27550,4
20240802,104000,341994750,27500,27500,27500,27500,0
20240802,103900,341994750,27500,27500,27500,27500,0
20240802,103800,341994750,27500,27500,27500,27500,1000
20240802,103700,314494750,27650,27600,27650,27500,1001
20240802,103600,286915300,27650,27650,27650,27650,0
20240802,103500,286915300,27650,27650,27650,27650,0
20240802,103400,286915300,27650,27650,27650,27650,0
20240802,103300,286915300,27650,27650,27650,27650,0
20240802,103200,286915300,27650,27650,27650,27650,2
20240802,103100,286860000,27600,27600,27600,27600,0
20240802,103000,286860000,27600,27600,27600,27600,0
20240802,102900,286860000,27600,27600,27600,27600,185
20240802,102800,281754000,27600,27600,27600,27600,1
20240802,102700,281726400,27550,27550,27550,27550,0
20240802,102600,281726400,27550,27550,27550,27550,30
20240802,102500,280899900,27550,27600,27600,27550,75
20240802,102400,278830650,27650,27650,27650,27650,0
20240802,102300,278830650,27650,27650,27650,27650,0
20240802,102200,278830650,27650,27650,27650,27650,20
20240802,102100,278277650,27600,27600,27600,27600,0
20240802,102000,278277650,27600,27600,27600,27600,0
20240802,101900,278277650,27600,27600,27600,27600,178
20240802,101800,273364850,27600,27600,27600,27600,5
20240802,101700,273226850,27600,27600,27600,27600,21
20240802,101600,272647250,27600,27600,27600,27600,1
20240802,101500,272619650,27600,27600,27600,27600,7
20240802,101400,272426450,27600,27600,27600,27600,50
20240802,101300,271046450,27600,27600,27600,27600,0
20240802,101200,271046450,27600,27600,27600,27600,3
20240802,101100,270963650,27600,27600,27600,27600,0
20240802,101000,270963650,27600,27600,27600,27600,5
20240802,100900,270825650,27600,27600,27600,27600,0
20240802,100800,270825650,27600,27600,27600,27600,230
20240802,100700,264477650,27600,27600,27600,27600,0
20240802,100600,264477650,27600,27600,27600,27600,4
20240802,100500,264367250,27650,27650,27650,27650,103
20240802,100400,261519300,27650,27650,27650,27650,1
20240802,100300,261491650,27650,27650,27650,27650,1
20240802,100200,261464000,27650,27650,27650,27650,19
20240802,100100,260938650,27650,27650,27650,27650,1
20240802,100000,260911000,27650,27650,27650,27650,1
20240802,095900,260883350,27600,27600,27600,27600,110
20240802,095800,257847350,27550,27550,27550,27550,0
20240802,095700,257847350,27550,27650,27650,27550,154
20240802,095600,253597750,27700,27650,27700,27650,186
20240802,095500,248452200,27750,27650,27750,27650,4
20240802,095400,248341500,27700,27700,27700,27700,1
20240802,095300,248313800,27650,27650,27650,27650,1
20240802,095200,248286150,27600,27600,27600,27600,33
20240802,095100,247375350,27650,27650,27650,27650,1
20240802,095000,247347700,27650,27650,27750,27650,17
20240802,094900,246877550,27700,27700,27700,27700,0
20240802,094800,246877550,27700,27650,27800,27550,1025
20240802,094700,218619100,27700,27700,27700,27700,40
20240802,094600,217511100,27700,27700,27700,27700,0
20240802,094500,217511100,27700,27700,27700,27700,0
20240802,094400,217511100,27700,27700,27700,27700,0
20240802,094300,217511100,27700,27700,27700,27700,0
20240802,094200,217511100,27700,27700,27700,27700,0
20240802,094100,217511100,27700,27700,27700,27700,4
20240802,094000,217400300,27800,27800,27800,27800,0
20240802,093900,217400300,27800,27800,27800,27800,0
20240802,093800,217400300,27800,27850,27850,27750,65
20240802,093700,215593350,27800,27650,27800,27650,205
20240802,093600,209924650,27600,27600,27600,27600,0
20240802,093500,209924650,27600,27650,27650,27600,300
20240802,093400,201643750,27650,27650,27650,27650,5
20240802,093300,201505500,27650,27650,27650,27650,78
20240802,093200,199348800,27650,27650,27650,27650,9
20240802,093100,199099950,27600,27600,27600,27600,612
20240802,093000,182208750,27650,27650,27650,27650,0
20240802,092900,182208750,27650,27650,27650,27650,1
20240802,092800,182181100,27600,27700,27700,27600,42
20240802,092700,181019900,27700,27700,27700,27700,200
20240802,092600,175479900,27700,27700,27700,27700,3
20240802,092500,175396800,27700,27700,27700,27700,0
20240802,092400,175396800,27700,27800,27800,27600,3667
20240802,092300,73954450,27800,27800,27800,27800,0
20240802,092200,73954450,27800,27800,27800,27800,0
20240802,092100,73954450,27800,27800,27800,27800,0
20240802,092000,73954450,27800,27800,27800,27800,0
20240802,091900,73954450,27800,27800,27800,27800,600
20240802,091800,57274450,27800,27800,27800,27800,0
20240802,091700,57274450,27800,27850,27850,27800,85
20240802,091600,54911200,27800,27800,27800,27800,0
20240802,091500,54911200,27800,27800,27800,27800,0
20240802,091400,54911200,27800,27850,27850,27800,356
20240802,091300,44997050,28000,28000,28000,28000,0
20240802,091200,44997050,28000,28000,28000,28000,0
20240802,091100,44997050,28000,27850,28000,27850,31
20240802,091000,44133500,27850,27850,27850,27850,0
20240802,090900,44133500,27850,27850,27850,27850,0
20240802,090800,44133500,27850,27850,27850,27850,140
20240802,090700,40234500,27850,27850,27850,27850,10
20240802,090600,39956000,27950,27850,27950,27800,519
20240802,090500,25520650,27850,27850,27850,27850,0
20240802,090400,25520650,27850,27900,27900,27850,98
20240802,090300,22788950,27900,27900,27900,27850,124
20240802,090200,19332400,27900,27950,27950,27900,437
20240802,090100,7139850,28000,28000,28000,28000,0
20240802,090000,7139850,28000,28000,28000,27950,255