KissMeData/032830/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191300,29792051100,90200,90200,90200,90200,19063
20240802,191200,29792051100,90200,90200,90200,90200,0
20240802,191100,29792051100,90200,90200,90200,90200,0
20240802,191000,29792051100,90200,90200,90200,90200,0
20240802,190900,29792051100,90200,90200,90200,90200,0
20240802,190800,29792051100,90200,90200,90200,90200,0
20240802,190700,29792051100,90200,90200,90200,90200,0
20240802,190600,29792051100,90200,90200,90200,90200,0
20240802,190500,29792051100,90200,90200,90200,90200,0
20240802,190400,29792051100,90200,90200,90200,90200,0
20240802,190300,29792051100,90200,90200,90200,90200,0
20240802,190200,29792051100,90200,90200,90200,90200,0
20240802,190100,29792051100,90200,90200,90200,90200,0
20240802,190000,29792051100,90200,90200,90200,90200,0
20240802,185900,29792051100,90200,90200,90200,90200,0
20240802,185800,29792051100,90200,90200,90200,90200,0
20240802,185700,29792051100,90200,90200,90200,90200,0
20240802,185600,29792051100,90200,90200,90200,90200,0
20240802,185500,29792051100,90200,90200,90200,90200,0
20240802,185400,29792051100,90200,90200,90200,90200,0
20240802,185300,29792051100,90200,90200,90200,90200,0
20240802,185200,29792051100,90200,90200,90200,90200,0
20240802,185100,29792051100,90200,90200,90200,90200,0
20240802,185000,29792051100,90200,90200,90200,90200,0
20240802,184900,29792051100,90200,90200,90200,90200,0
20240802,184800,29792051100,90200,90200,90200,90200,0
20240802,184700,29792051100,90200,90200,90200,90200,0
20240802,184600,29792051100,90200,90200,90200,90200,0
20240802,184500,29792051100,90200,90200,90200,90200,0
20240802,184400,29792051100,90200,90200,90200,90200,0
20240802,184300,29792051100,90200,90200,90200,90200,19063
20240802,184200,29792051100,90200,90200,90200,90200,0
20240802,184100,29792051100,90200,90200,90200,90200,0
20240802,184000,29792051100,90200,90200,90200,90200,0
20240802,183900,29792051100,90200,90200,90200,90200,0
20240802,183800,29792051100,90200,90200,90200,90200,0
20240802,183700,29792051100,90200,90200,90200,90200,0
20240802,183600,29792051100,90200,90200,90200,90200,0
20240802,183500,29792051100,90200,90200,90200,90200,0
20240802,183400,29792051100,90200,90200,90200,90200,0
20240802,183300,29792051100,90200,90200,90200,90200,0
20240802,183200,29792051100,90200,90200,90200,90200,0
20240802,183100,29792051100,90200,90200,90200,90200,0
20240802,183000,29792051100,90200,90200,90200,90200,0
20240802,182900,29792051100,90200,90200,90200,90200,0
20240802,182800,29792051100,90200,90200,90200,90200,0
20240802,182700,29792051100,90200,90200,90200,90200,0
20240802,182600,29792051100,90200,90200,90200,90200,0
20240802,182500,29792051100,90200,90200,90200,90200,0
20240802,182400,29792051100,90200,90200,90200,90200,0
20240802,182300,29792051100,90200,90200,90200,90200,0
20240802,182200,29792051100,90200,90200,90200,90200,0
20240802,182100,29792051100,90200,90200,90200,90200,0
20240802,182000,29792051100,90200,90200,90200,90200,0
20240802,181900,29792051100,90200,90200,90200,90200,0
20240802,181800,29792051100,90200,90200,90200,90200,0
20240802,181700,29792051100,90200,90200,90200,90200,0
20240802,181600,29792051100,90200,90200,90200,90200,0
20240802,181500,29792051100,90200,90200,90200,90200,0
20240802,181400,29792051100,90200,90200,90200,90200,0
20240802,181300,29792051100,90200,90200,90200,90200,19063
20240802,181200,29792051100,90200,90200,90200,90200,0
20240802,181100,29792051100,90200,90200,90200,90200,0
20240802,181000,29792051100,90200,90200,90200,90200,0
20240802,180900,29792051100,90200,90200,90200,90200,0
20240802,180800,29792051100,90200,90200,90200,90200,0
20240802,180700,29792051100,90200,90200,90200,90200,0
20240802,180600,29792051100,90200,90200,90200,90200,0
20240802,180500,29792051100,90200,90200,90200,90200,0
20240802,180400,29792051100,90200,90200,90200,90200,0
20240802,180300,29792051100,90200,90200,90200,90200,0
20240802,180200,29792051100,90200,90200,90200,90200,0
20240802,180100,29792051100,90200,90200,90200,90200,0
20240802,180000,29792051100,90200,90200,90200,90200,0
20240802,175900,29792051100,90200,90200,90200,90200,0
20240802,175800,29792051100,90200,90200,90200,90200,0
20240802,175700,29792051100,90200,90200,90200,90200,0
20240802,175600,29792051100,90200,90200,90200,90200,0
20240802,175500,29792051100,90200,90200,90200,90200,0
20240802,175400,29792051100,90200,90200,90200,90200,0
20240802,175300,29792051100,90200,90200,90200,90200,0
20240802,175200,29792051100,90200,90200,90200,90200,0
20240802,175100,29792051100,90200,90200,90200,90200,0
20240802,175000,29792051100,90200,90200,90200,90200,0
20240802,174900,29792051100,90200,90200,90200,90200,0
20240802,174800,29792051100,90200,90200,90200,90200,0
20240802,174700,29792051100,90200,90200,90200,90200,0
20240802,174600,29792051100,90200,90200,90200,90200,0
20240802,174500,29792051100,90200,90200,90200,90200,0
20240802,174400,29792051100,90200,90200,90200,90200,0
20240802,174300,29792051100,90200,90200,90200,90200,19063
20240802,174200,29792051100,90200,90200,90200,90200,0
20240802,174100,29792051100,90200,90200,90200,90200,0
20240802,174000,29792051100,90200,90200,90200,90200,0
20240802,173900,29792051100,90200,90200,90200,90200,0
20240802,173800,29792051100,90200,90200,90200,90200,0
20240802,173700,29792051100,90200,90200,90200,90200,0
20240802,173600,29792051100,90200,90200,90200,90200,0
20240802,173500,29792051100,90200,90200,90200,90200,0
20240802,173400,29792051100,90200,90200,90200,90200,0
20240802,173300,29792051100,90200,90200,90200,90200,0
20240802,173200,29792051100,90200,90200,90200,90200,0
20240802,173100,29792051100,90200,90200,90200,90200,0
20240802,173000,29792051100,90200,90200,90200,90200,0
20240802,172900,29792051100,90200,90200,90200,90200,0
20240802,172800,29792051100,90200,90200,90200,90200,0
20240802,172700,29792051100,90200,90200,90200,90200,0
20240802,172600,29792051100,90200,90200,90200,90200,0
20240802,172500,29792051100,90200,90200,90200,90200,0
20240802,172400,29792051100,90200,90200,90200,90200,0
20240802,172300,29792051100,90200,90200,90200,90200,0
20240802,172200,29792051100,90200,90200,90200,90200,0
20240802,172100,29792051100,90200,90200,90200,90200,0
20240802,172000,29792051100,90200,90200,90200,90200,0
20240802,171900,29792051100,90200,90200,90200,90200,0
20240802,171800,29792051100,90200,90200,90200,90200,0
20240802,171700,29792051100,90200,90200,90200,90200,0
20240802,171600,29792051100,90200,90200,90200,90200,0
20240802,171500,29792051100,90200,90200,90200,90200,0
20240802,171400,29792051100,90200,90200,90200,90200,0
20240802,171300,29792051100,90200,90200,90200,90200,19063
20240802,171200,29792051100,90200,90200,90200,90200,0
20240802,171100,29792051100,90200,90200,90200,90200,0
20240802,171000,29792051100,90200,90200,90200,90200,0
20240802,170900,29792051100,90200,90200,90200,90200,0
20240802,170800,29792051100,90200,90200,90200,90200,0
20240802,170700,29792051100,90200,90200,90200,90200,0
20240802,170600,29792051100,90200,90200,90200,90200,0
20240802,170500,29792051100,90200,90200,90200,90200,0
20240802,170400,29792051100,90200,90200,90200,90200,0
20240802,170300,29792051100,90200,90200,90200,90200,0
20240802,170200,29792051100,90200,90200,90200,90200,0
20240802,170100,29792051100,90200,90200,90200,90200,0
20240802,170000,29792051100,90200,90200,90200,90200,0
20240802,165900,29792051100,90200,90200,90200,90200,0
20240802,165800,29792051100,90200,90200,90200,90200,0
20240802,165700,29792051100,90200,90200,90200,90200,0
20240802,165600,29792051100,90200,90200,90200,90200,0
20240802,165500,29792051100,90200,90200,90200,90200,0
20240802,165400,29792051100,90200,90200,90200,90200,0
20240802,165300,29792051100,90200,90200,90200,90200,0
20240802,165200,29792051100,90200,90200,90200,90200,0
20240802,165100,29792051100,90200,90200,90200,90200,0
20240802,165000,29792051100,90200,90200,90200,90200,0
20240802,164900,29792051100,90200,90200,90200,90200,0
20240802,164800,29792051100,90200,90200,90200,90200,0
20240802,164700,29792051100,90200,90200,90200,90200,0
20240802,164600,29792051100,90200,90200,90200,90200,0
20240802,164500,29792051100,90200,90200,90200,90200,0
20240802,164400,29792051100,90200,90200,90200,90200,0
20240802,164300,29792051100,90200,90200,90200,90200,19063
20240802,164200,29792051100,90200,90200,90200,90200,0
20240802,164100,29792051100,90200,90200,90200,90200,0
20240802,164000,29792051100,90200,90200,90200,90200,0
20240802,163900,29792051100,90200,90200,90200,90200,0
20240802,163800,29792051100,90200,90200,90200,90200,0
20240802,163700,29792051100,90200,90200,90200,90200,0
20240802,163600,29792051100,90200,90200,90200,90200,0
20240802,163500,29792051100,90200,90200,90200,90200,0
20240802,163400,29792051100,90200,90200,90200,90200,0
20240802,163300,29792051100,90200,90200,90200,90200,0
20240802,163200,29792051100,90200,90200,90200,90200,0
20240802,163100,29792051100,90200,90200,90200,90200,0
20240802,163000,29792051100,90200,90200,90200,90200,0
20240802,162900,29792051100,90200,90200,90200,90200,0
20240802,162800,29792051100,90200,90200,90200,90200,0
20240802,162700,29792051100,90200,90200,90200,90200,0
20240802,162600,29792051100,90200,90200,90200,90200,0
20240802,162500,29792051100,90200,90200,90200,90200,0
20240802,162400,29792051100,90200,90200,90200,90200,0
20240802,162300,29792051100,90200,90200,90200,90200,0
20240802,162200,29792051100,90200,90200,90200,90200,0
20240802,162100,29792051100,90200,90200,90200,90200,0
20240802,162000,29792051100,90200,90200,90200,90200,0
20240802,161900,29792051100,90200,90200,90200,90200,0
20240802,161800,29792051100,90200,90200,90200,90200,0
20240802,161700,29792051100,90200,90200,90200,90200,0
20240802,161600,29792051100,90200,90200,90200,90200,0
20240802,161500,29792051100,90200,90200,90200,90200,0
20240802,161400,29792051100,90200,90200,90200,90200,0
20240802,161300,29792051100,90200,90200,90200,90200,19063
20240802,161200,29792051100,90200,90200,90200,90200,0
20240802,161100,29792051100,90200,90200,90200,90200,0
20240802,161000,29792051100,90200,90200,90200,90200,0
20240802,160900,29792051100,90200,90200,90200,90200,0
20240802,160800,29792051100,90200,90200,90200,90200,0
20240802,160700,29792051100,90200,90200,90200,90200,0
20240802,160600,29792051100,90200,90200,90200,90200,0
20240802,160500,29792051100,90200,90200,90200,90200,0
20240802,160400,29792051100,90200,90200,90200,90200,0
20240802,160300,29792051100,90200,90200,90200,90200,0
20240802,160200,29792051100,90200,90200,90200,90200,0
20240802,160100,29792051100,90200,90200,90200,90200,0
20240802,160000,29792051100,90200,90200,90200,90200,0
20240802,155900,29792051100,90200,90200,90200,90200,0
20240802,155800,29792051100,90200,90200,90200,90200,0
20240802,155700,29792051100,90200,90200,90200,90200,0
20240802,155600,29792051100,90200,90200,90200,90200,0
20240802,155500,29792051100,90200,90200,90200,90200,0
20240802,155400,29792051100,90200,90200,90200,90200,0
20240802,155300,29792051100,90200,90200,90200,90200,0
20240802,155200,29792051100,90200,90200,90200,90200,0
20240802,155100,29792051100,90200,90200,90200,90200,0
20240802,155000,29792051100,90200,90200,90200,90200,0
20240802,154900,29792051100,90200,90200,90200,90200,0
20240802,154800,29792051100,90200,90200,90200,90200,0
20240802,154700,29792051100,90200,90200,90200,90200,0
20240802,154600,29792051100,90200,90200,90200,90200,0
20240802,154500,29792051100,90200,90200,90200,90200,0
20240802,154400,29792051100,90200,90200,90200,90200,0
20240802,154300,29792051100,90200,90200,90200,90200,19063
20240802,154200,29792051100,90200,90200,90200,90200,0
20240802,154100,29792051100,90200,90200,90200,90200,0
20240802,154000,29792051100,90200,90200,90200,90200,0
20240802,153900,29792051100,90200,90200,90200,90200,0
20240802,153800,29792051100,90200,90200,90200,90200,0
20240802,153700,29792051100,90200,90200,90200,90200,0
20240802,153600,29792051100,90200,90200,90200,90200,0
20240802,153500,29792051100,90200,90200,90200,90200,0
20240802,153400,29792051100,90200,90200,90200,90200,0
20240802,153300,29792051100,90200,90200,90200,90200,0
20240802,153200,29792051100,90200,90200,90200,90200,0
20240802,153100,29792051100,90200,90200,90200,90200,0
20240802,153000,29792051100,90200,90200,90200,90200,19063
20240802,152900,28072568500,90000,90000,90000,90000,0
20240802,152800,28072568500,90000,90000,90000,90000,0
20240802,152700,28072568500,90000,90000,90000,90000,0
20240802,152600,28072568500,90000,90000,90000,90000,0
20240802,152500,28072568500,90000,90000,90000,90000,0
20240802,152400,28072568500,90000,90000,90000,90000,0
20240802,152300,28072568500,90000,90000,90000,90000,0
20240802,152200,28072568500,90000,90000,90000,90000,0
20240802,152100,28072568500,90000,90000,90000,90000,0
20240802,152000,28072568500,90000,90000,90000,90000,0
20240802,151900,28072568500,90000,90300,90300,90000,1254
20240802,151800,27959505600,90400,90200,90400,90200,378
20240802,151700,27925376800,90300,90200,90300,90100,998
20240802,151600,27835374400,90200,90000,90200,89900,1425
20240802,151500,27706954700,90000,89900,90000,89900,202
20240802,151400,27688779800,90000,90000,90100,89900,1035
20240802,151300,27595557600,90100,89700,90100,89700,1011
20240802,151200,27504666400,89800,89700,89800,89700,220
20240802,151100,27484916200,89800,89700,89800,89600,245
20240802,151000,27462939500,89700,89800,89900,89700,1012
20240802,150900,27372122300,89900,89800,89900,89800,300
20240802,150800,27345173200,89900,89700,89900,89700,509
20240802,150700,27299437100,89700,89600,89800,89600,1178
20240802,150600,27193770000,89600,89600,89700,89600,299
20240802,150500,27166971800,89600,89600,89700,89600,558
20240802,150400,27116956700,89700,89700,89800,89600,857
20240802,150300,27040083200,89800,89900,90000,89700,723
20240802,150200,26975110500,89900,89900,90000,89900,506
20240802,150100,26929617600,90000,89900,90000,89900,589
20240802,150000,26876655000,90000,89900,90000,89900,568
20240802,145900,26825569700,90000,89900,90000,89900,173
20240802,145800,26810000600,90000,89900,90000,89900,308
20240802,145700,26782292800,90000,89900,90000,89900,214
20240802,145600,26763043300,89900,89900,90000,89900,329
20240802,145500,26733434800,89900,89900,90000,89900,378
20240802,145400,26699423000,90000,89900,90000,89900,1967
20240802,145300,26522466600,90000,89900,90000,89900,307
20240802,145200,26494851600,89900,89600,90000,89600,2733
20240802,145100,26249532200,89700,89600,89700,89600,396
20240802,145000,26214035700,89700,89600,89700,89600,221
20240802,144900,26194221300,89600,89600,89700,89600,422
20240802,144800,26156405100,89700,89600,89700,89600,211
20240802,144700,26137488000,89700,89600,89700,89600,196
20240802,144600,26119918200,89600,89600,89700,89600,277
20240802,144500,26095090700,89600,89600,89800,89600,1042
20240802,144400,26001623300,89700,89600,89700,89600,263
20240802,144300,25978048700,89700,89600,89700,89500,499
20240802,144200,25933330800,89600,89500,89700,89500,747
20240802,144100,25866429200,89600,89600,89600,89500,194
20240802,144000,25849048600,89700,89600,89700,89600,599
20240802,143900,25795365800,89600,89600,89700,89600,324
20240802,143800,25766323400,89600,89800,89800,89600,256
20240802,143700,25743364800,89700,89700,89800,89700,278
20240802,143600,25718419300,89700,89700,89800,89700,313
20240802,143500,25690336200,89700,89700,89800,89700,275
20240802,143400,25665658000,89800,89700,89800,89500,730
20240802,143300,25600157600,89600,89600,89600,89500,682
20240802,143200,25539069000,89600,89500,89600,89400,652
20240802,143100,25480658600,89500,89600,89700,89500,387
20240802,143000,25445984000,89700,89600,89700,89500,283
20240802,142900,25420619100,89600,89600,89700,89600,729
20240802,142800,25355282900,89700,89500,89700,89400,1194
20240802,142700,25248330000,89400,89400,89500,89400,457
20240802,142600,25207458300,89500,89400,89500,89400,713
20240802,142500,25143666800,89500,89400,89500,89400,334
20240802,142400,25113795500,89500,89500,89500,89300,609
20240802,142300,25059323200,89500,89500,89600,89400,708
20240802,142200,24995946000,89500,89700,89700,89500,665
20240802,142100,24936393500,89700,89700,89700,89600,720
20240802,142000,24871863900,89700,89700,89800,89600,461
20240802,141900,24830525000,89700,89600,89800,89600,451
20240802,141800,24790073100,89600,89500,89700,89500,1343
20240802,141700,24669723900,89600,89300,89600,89200,1947
20240802,141600,24495717200,89200,89300,89300,89200,397
20240802,141500,24460288200,89300,89200,89300,89200,511
20240802,141400,24414682100,89300,89200,89300,89200,426
20240802,141300,24376665700,89200,89100,89300,89100,868
20240802,141200,24299241200,89200,89300,89300,89000,595
20240802,141100,24246221200,89300,89300,89400,89000,6063
20240802,141000,23706114000,89300,89300,89400,89200,725
20240802,140900,23641378400,89300,89200,89400,89200,505
20240802,140800,23596298600,89400,89200,89400,89200,1443
20240802,140700,23467436100,89300,89200,89300,89200,409
20240802,140600,23430936700,89200,89200,89300,89100,776
20240802,140500,23361707900,89200,89100,89200,89100,822
20240802,140400,23288417100,89100,89200,89200,89100,1843
20240802,140300,23124084800,89200,89200,89300,89200,831
20240802,140200,23049951100,89200,89200,89300,89200,545
20240802,140100,23001332600,89300,89200,89300,89200,550
20240802,140000,22952258200,89300,89200,89300,89200,497
20240802,135900,22907913100,89200,89300,89300,89200,437
20240802,135800,22868920400,89300,89300,89300,89200,392
20240802,135700,22833941600,89300,89300,89400,89200,375
20240802,135600,22800468700,89300,89400,89400,89200,585
20240802,135500,22748226000,89400,89300,89400,89300,400
20240802,135400,22712500400,89400,89300,89400,89300,405
20240802,135300,22676322800,89300,89300,89400,89300,1708
20240802,135200,22523789300,89200,89200,89300,89200,337
20240802,135100,22493722400,89200,89300,89300,89200,504
20240802,135000,22448752400,89300,89200,89300,89200,401
20240802,134900,22412969000,89300,89300,89300,89200,234
20240802,134800,22392080100,89300,89200,89300,89200,399
20240802,134700,22356475300,89200,89300,89300,89200,307
20240802,134600,22329075000,89200,89300,89300,89200,369
20240802,134500,22296139200,89300,89300,89300,89200,427
20240802,134400,22258036500,89300,89300,89300,89200,379
20240802,134300,22224205100,89300,89200,89300,89200,261
20240802,134200,22200905200,89200,89200,89300,89200,300
20240802,134100,22174136600,89300,89200,89300,89200,250
20240802,134000,22151826400,89200,89300,89300,89200,262
20240802,133900,22128444700,89200,89300,89400,89200,1059
20240802,133800,22033880700,89300,89200,89400,89200,457
20240802,133700,21993068800,89300,89300,89400,89200,513
20240802,133600,21947262800,89300,89300,89400,89200,728
20240802,133500,21882239200,89300,89400,89400,89300,158
20240802,133400,21868125400,89300,89400,89500,89200,1087
20240802,133300,21770998000,89200,89300,89400,89200,914
20240802,133200,21689392800,89300,89300,89400,89300,350
20240802,133100,21658130400,89300,89400,89400,89300,410
20240802,133000,21621505700,89400,89300,89400,89300,422
20240802,132900,21583811000,89300,89400,89500,89300,1497
20240802,132800,21450019900,89400,89600,89700,89400,4121
20240802,132700,21080939000,89600,89700,89700,89600,1395
20240802,132600,20955854400,89700,89700,89800,89700,413
20240802,132500,20918800100,89700,89700,89800,89700,274
20240802,132400,20894213300,89800,89700,89800,89700,517
20240802,132300,20847831100,89800,89800,89800,89700,307
20240802,132200,20820282300,89700,89700,89800,89700,481
20240802,132100,20777123400,89800,89700,89800,89700,607
20240802,132000,20722663000,89800,89800,89800,89700,276
20240802,131900,20697893000,89800,89800,89800,89700,414
20240802,131800,20660740700,89800,89700,89800,89700,693
20240802,131700,20598554400,89800,89800,89800,89700,225
20240802,131600,20578355700,89800,89800,89800,89700,268
20240802,131500,20554303000,89800,89700,89800,89700,409
20240802,131400,20517603500,89700,89800,89800,89700,264
20240802,131300,20493909500,89800,89800,89800,89700,297
20240802,131200,20467258900,89700,89700,89800,89700,314
20240802,131100,20439078500,89800,89800,89900,89700,816
20240802,131000,20365824500,89800,89700,89800,89700,1417
20240802,130900,20238591000,89700,89900,90000,89700,4363
20240802,130800,19846678100,90000,89900,90000,89900,472
20240802,130700,19804232100,90000,90000,90000,89900,431
20240802,130600,19765468300,89900,89900,90000,89900,536
20240802,130500,19717270300,89900,89900,90000,89900,371
20240802,130400,19683906000,89900,89900,90000,89900,392
20240802,130300,19648658500,89900,90000,90000,89900,312
20240802,130200,19620601900,89900,90000,90100,89900,2277
20240802,130100,19415687600,90000,90100,90100,90000,247
20240802,130000,19393449700,90000,90000,90100,90000,530
20240802,125900,19345709200,90100,90000,90100,90000,225
20240802,125800,19325438500,90000,90000,90100,90000,600
20240802,125700,19271415400,90100,90100,90100,90000,256
20240802,125600,19248362900,90000,90100,90100,90000,385
20240802,125500,19213703000,90100,90000,90100,90000,312
20240802,125400,19185612400,90000,90100,90100,90000,322
20240802,125300,19156619500,90100,90100,90100,90100,113
20240802,125200,19146438200,90100,90100,90100,90000,229
20240802,125100,19125815600,90100,90000,90100,90000,801
20240802,125000,19053712100,90100,90100,90100,90000,243
20240802,124900,19031827400,90100,90100,90100,90000,243
20240802,124800,19009936700,90000,90000,90100,90000,207
20240802,124700,18991297800,90000,90000,90100,90000,202
20240802,124600,18973107200,90100,90200,90200,90000,168
20240802,124500,18957965800,90100,90100,90200,90000,541
20240802,124400,18909218400,90200,90100,90200,90000,692
20240802,124300,18846869700,90100,90100,90100,90000,351
20240802,124200,18815255300,90100,90100,90100,90000,180
20240802,124100,18799046700,90100,90000,90100,90000,215
20240802,124000,18779684800,90100,90100,90200,90000,327
20240802,123900,18750218400,90200,90100,90200,90100,254
20240802,123800,18727325400,90100,90100,90200,90100,186
20240802,123700,18710559300,90100,90100,90200,90000,665
20240802,123600,18650641900,90000,90000,90100,90000,193
20240802,123500,18633267300,90300,90200,90300,90000,744
20240802,123400,18566190800,90300,90300,90300,90200,241
20240802,123300,18544437300,90300,90300,90300,90200,402
20240802,123200,18508147800,90300,89900,90300,89900,2442
20240802,123100,18288191800,89900,90000,90000,89900,229
20240802,123000,18267587800,90000,89900,90000,89900,337
20240802,122900,18237283900,89900,89900,90000,89900,129
20240802,122800,18225678600,90000,90000,90000,89900,248
20240802,122700,18203372300,90000,90000,90000,89900,282
20240802,122600,18178010200,89900,90000,90000,89900,317
20240802,122500,18149497700,89900,89900,90000,89900,222
20240802,122400,18129532800,90000,89900,90000,89900,365
20240802,122300,18096709700,89900,89900,90000,89900,289
20240802,122200,18070718300,89900,89900,90000,89900,279
20240802,122100,18045632400,90000,90000,90000,89900,306
20240802,122000,18018114900,89900,90000,90100,89900,669
20240802,121900,17957915200,90000,90000,90100,90000,322
20240802,121800,17928928700,90000,90100,90100,90000,384
20240802,121700,17894361000,90100,90100,90100,90000,403
20240802,121600,17858084200,90100,90100,90100,90000,546
20240802,121500,17808911400,90000,90000,90100,90000,772
20240802,121400,17739400900,90100,90000,90100,90000,348
20240802,121300,17708073700,90100,90000,90100,90000,590
20240802,121200,17654965500,90000,90000,90100,90000,362
20240802,121100,17622376700,90000,90000,90100,90000,151
20240802,121000,17608780000,90000,90200,90200,90000,1176
20240802,120900,17502847900,90200,90200,90200,90100,196
20240802,120800,17485182800,90200,90200,90200,90100,407
20240802,120700,17448505600,90100,90200,90200,90100,306
20240802,120600,17420919700,90200,90100,90200,90100,296
20240802,120500,17394243700,90100,90100,90200,90100,263
20240802,120400,17370535800,90100,90100,90200,90100,157
20240802,120300,17356381400,90100,90000,90100,89900,2024
20240802,120200,17174214300,90000,89900,90000,89900,556
20240802,120100,17124223400,89900,89900,90000,89900,449
20240802,120000,17083845400,90000,89900,90000,89900,666
20240802,115900,17023958000,90000,89900,90000,89900,96
20240802,115800,17015320700,89900,89900,90000,89900,557
20240802,115700,16965231100,89900,89900,90000,89900,437
20240802,115600,16925935300,89900,90000,90100,89900,623
20240802,115500,16869863200,90100,90000,90100,89900,412
20240802,115400,16832766400,90000,90000,90100,89900,1943
20240802,115300,16657894100,90000,90000,90100,90000,283
20240802,115200,16632416100,90000,89900,90100,89900,2342
20240802,115100,16421631800,90000,89900,90000,89900,443
20240802,115000,16381799100,90000,89900,90000,89900,484
20240802,114900,16338271000,90000,90000,90000,89900,261
20240802,114800,16314803500,90000,89900,90000,89900,286
20240802,114700,16289085800,89900,89900,90000,89900,308
20240802,114600,16261387200,89900,89900,90000,89900,342
20240802,114500,16230633300,90000,89900,90000,89900,207
20240802,114400,16212017000,89900,89900,90000,89900,583
20240802,114300,16159596500,90000,90000,90000,89900,458
20240802,114200,16118415200,89900,89900,90000,89900,377
20240802,114100,16084509200,89900,90000,90100,89900,1457
20240802,114000,15953408000,90000,90100,90100,90000,496
20240802,113900,15908756900,90000,90100,90100,90000,473
20240802,113800,15866175300,90100,90000,90100,90000,554
20240802,113700,15816296900,90100,90100,90100,90000,317
20240802,113600,15787755100,90000,90100,90100,90000,387
20240802,113500,15752912500,90100,90000,90100,89900,1387
20240802,113400,15628089800,89900,90100,90200,89900,5187
20240802,113300,15161240900,90200,90100,90200,90100,737
20240802,113200,15094830600,90100,90200,90200,90100,304
20240802,113100,15067429700,90100,90200,90200,90100,301
20240802,113000,15040302100,90100,90100,90200,90100,357
20240802,112900,15008129300,90200,90200,90200,90100,339
20240802,112800,14977578200,90100,90200,90200,90100,590
20240802,112700,14924406600,90200,90200,90300,90100,832
20240802,112600,14849366400,90200,90300,90300,90200,236
20240802,112500,14828072600,90300,90200,90300,90200,296
20240802,112400,14801365700,90300,90300,90300,90200,448
20240802,112300,14760947300,90300,90300,90300,90200,279
20240802,112200,14735774300,90300,90300,90400,90200,884
20240802,112100,14655964000,90400,90400,90400,90300,277
20240802,112000,14630942600,90400,90500,90500,90300,456
20240802,111900,14589715500,90400,90600,90600,90400,1064
20240802,111800,14493427100,90600,90600,90700,90500,330
20240802,111700,14463535100,90700,90700,90700,90600,235
20240802,111600,14442237200,90600,90600,90700,90600,248
20240802,111500,14419761300,90700,90600,90700,90600,104
20240802,111400,14410332200,90700,90800,90800,90700,278
20240802,111300,14385113800,90800,90700,90800,90300,1771
20240802,111200,14224903100,90600,90800,90800,90600,659
20240802,111100,14165148000,90800,90900,90900,90800,741
20240802,111000,14097848300,90900,90800,90900,90800,386
20240802,110900,14062786600,90800,90700,90800,90700,166
20240802,110800,14047721100,90800,90700,90900,90700,314
20240802,110700,14019222900,90700,90500,90800,90500,732
20240802,110600,13952865100,90600,90400,90600,90300,2058
20240802,110500,13766790700,90400,90400,90400,90300,183
20240802,110400,13750255300,90400,90200,90400,90200,832
20240802,110300,13675124300,90300,90300,90300,90200,268
20240802,110200,13650936700,90200,90200,90300,90200,298
20240802,110100,13624041800,90300,90300,90300,90200,924
20240802,110000,13540614300,90300,90300,90300,90200,348
20240802,105900,13509202700,90300,90200,90300,90200,421
20240802,105800,13471198400,90200,90300,90300,90200,371
20240802,105700,13437716300,90200,90300,90300,90100,710
20240802,105600,13373676200,90100,90200,90300,90100,3476
20240802,105500,13060245400,90200,90400,90500,90200,1940
20240802,105400,12884954200,90400,90400,90500,90400,444
20240802,105300,12844800100,90500,90400,90500,90400,650
20240802,105200,12785998000,90500,90400,90500,90400,598
20240802,105100,12731906800,90500,90500,90500,90400,865
20240802,105000,12653695300,90400,90600,90600,90400,3552
20240802,104900,12332277600,90500,90600,90600,90500,164
20240802,104800,12317421800,90700,90700,90700,90500,2798
20240802,104700,12063938200,90700,90600,90700,90600,447
20240802,104600,12023427900,90700,90600,90700,90600,359
20240802,104500,11990887000,90700,90700,90700,90600,515
20240802,104400,11944211800,90700,90900,90900,90700,1988
20240802,104300,11763796700,90800,90900,90900,90800,159
20240802,104200,11749351600,90800,90900,90900,90800,320
20240802,104100,11720289500,90900,90800,90900,90800,172
20240802,104000,11704659300,90800,90800,90900,90800,323
20240802,103900,11675322200,90900,91000,91000,90800,381
20240802,103800,11640694500,91000,90900,91000,90900,155
20240802,103700,11626594100,91000,91000,91000,90900,215
20240802,103600,11607043700,90900,91000,91000,90900,860
20240802,103500,11528853500,91000,91000,91000,90900,224
20240802,103400,11508480700,90900,91000,91000,90900,384
20240802,103300,11473546700,90900,90800,91000,90800,523
20240802,103200,11426003100,90800,90900,90900,90800,438
20240802,103100,11386207800,90800,90900,90900,90800,340
20240802,103000,11355312300,90900,90900,90900,90800,395
20240802,102900,11319413600,90800,90800,90900,90800,709
20240802,102800,11255031800,90700,90700,90800,90700,345
20240802,102700,11223716900,90700,90800,90800,90700,327
20240802,102600,11194034200,90800,90700,90800,90700,581
20240802,102500,11141296900,90800,90700,90800,90700,410
20240802,102400,11104091100,90700,90700,90800,90700,668
20240802,102300,11043492800,90700,90800,90800,90700,728
20240802,102200,10977427900,90700,90900,90900,90700,2341
20240802,102100,10764988300,90900,91200,91300,90800,10796
20240802,102000,9782537200,91200,91300,91300,91200,613
20240802,101900,9726621800,91200,91300,91300,91200,184
20240802,101800,9709829000,91300,91300,91300,91200,556
20240802,101700,9659112000,91300,91300,91300,91200,176
20240802,101600,9643045300,91200,91300,91300,91200,257
20240802,101500,9619590500,91300,91300,91300,91200,136
20240802,101400,9607179300,91300,91300,91300,91200,305
20240802,101300,9579339000,91200,91100,91200,91100,1033
20240802,101200,9485139200,91200,91100,91200,91100,520
20240802,101100,9437756600,91200,91100,91200,91100,358
20240802,101000,9405129800,91200,91200,91200,91100,645
20240802,100900,9346352800,91200,91200,91200,91100,329
20240802,100800,9316365800,91200,91200,91200,91100,240
20240802,100700,9294483900,91200,91200,91200,91100,185
20240802,100600,9277619800,91100,91200,91200,91100,275
20240802,100500,9252549200,91200,91300,91300,91100,534
20240802,100400,9203860600,91300,91300,91400,91200,177
20240802,100300,9187700100,91400,91400,91500,91000,4429
20240802,100200,8783936400,91400,91200,91400,91200,1021
20240802,100100,8690719800,91200,91300,91300,91200,241
20240802,100000,8668722800,91300,91200,91300,91200,593
20240802,095900,8614627000,91200,91200,91300,91200,251
20240802,095800,8591721400,91300,91300,91300,91200,619
20240802,095700,8535249500,91300,91200,91300,91200,495
20240802,095600,8490085400,91300,91200,91300,91200,317
20240802,095500,8461168700,91300,91300,91300,91200,1199
20240802,095400,8351811700,91300,91300,91300,91200,457
20240802,095300,8310112500,91300,91200,91300,91200,374
20240802,095200,8275973700,91200,91200,91300,91200,283
20240802,095100,8250153700,91300,91400,91400,91200,2459
20240802,095000,8025656100,91400,91600,91600,91300,7052
20240802,094900,7380815300,91600,91700,91700,91500,1529
20240802,094800,7240759800,91700,91700,91700,91600,564
20240802,094700,7189075600,91700,91700,91700,91600,220
20240802,094600,7168907000,91600,91700,91700,91600,724
20240802,094500,7102523700,91700,91800,91800,91600,1011
20240802,094400,7009816500,91800,91700,91800,91700,338
20240802,094300,6978798700,91700,91800,91800,91700,171
20240802,094200,6963109100,91800,91900,91900,91700,792
20240802,094100,6890426900,91900,92000,92000,91800,237
20240802,094000,6868654800,92000,91800,92000,91800,574
20240802,093900,6815929200,91700,91900,92000,91700,557
20240802,093800,6764824400,91900,91800,91900,91700,635
20240802,093700,6706502800,91800,91800,91800,91700,276
20240802,093600,6681173800,91800,91900,92000,91700,693
20240802,093500,6617536100,92000,91600,92000,91600,512
20240802,093400,6570528000,91700,91600,91700,91500,1442
20240802,093300,6438456800,91600,91700,91900,91500,1469
20240802,093200,6303744000,91800,91800,91800,91700,253
20240802,093100,6280531700,91700,91700,91800,91600,587
20240802,093000,6226668000,91600,91700,91800,91600,1485
20240802,092900,6090564900,91700,91700,91800,91600,703
20240802,092800,6026095000,91600,91700,91700,91500,660
20240802,092700,5965639500,91700,91800,91900,91600,1581
20240802,092600,5820666100,91900,91900,91900,91700,630
20240802,092500,5762820100,91900,91800,91900,91700,244
20240802,092400,5740413700,91700,91900,92000,91600,1028
20240802,092300,5646095000,92000,91700,92000,91700,1583
20240802,092200,5500736700,91700,91600,91800,91500,356
20240802,092100,5468089400,91500,92000,92000,91500,2763
20240802,092000,5214897100,91900,91600,92000,91500,2009
20240802,091900,5030648800,91700,91500,91700,91400,1821
20240802,091800,4863872600,91600,91600,91600,91500,728
20240802,091700,4797257300,91600,92100,92200,91400,6449
20240802,091600,4206110100,92100,92100,92200,92000,499
20240802,091500,4160150700,92000,92000,92100,91900,785
20240802,091400,4087951800,92000,92000,92000,91700,703
20240802,091300,4023342600,92000,92000,92100,91800,3453
20240802,091200,3706046000,91900,92000,92100,91900,1173
20240802,091100,3598124900,92000,92200,92400,91900,4134
20240802,091000,3217670500,92200,92300,92400,92200,1407
20240802,090900,3087916700,92300,92400,92600,92200,1290
20240802,090800,2968846900,92600,92400,92600,92300,1218
20240802,090700,2856237600,92400,92600,92700,92400,1218
20240802,090600,2743485200,92600,93400,93400,92500,2092
20240802,090500,2549158300,93400,93400,93400,92500,2181
20240802,090400,2345917600,93400,93300,93500,93200,1549
20240802,090300,2201279300,93200,93000,93400,92900,1827
20240802,090200,2031056500,93000,92500,93500,92500,5096
20240802,090100,1557594200,92200,92500,92700,91800,7037
20240802,090000,909149500,92500,93000,93000,92100,9806