KissMeData/078930/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194900,5059682750,47500,47500,47500,47500,4460
20240802,194800,5059682750,47500,47500,47500,47500,0
20240802,194700,5059682750,47500,47500,47500,47500,0
20240802,194600,5059682750,47500,47500,47500,47500,0
20240802,194500,5059682750,47500,47500,47500,47500,0
20240802,194400,5059682750,47500,47500,47500,47500,0
20240802,194300,5059682750,47500,47500,47500,47500,0
20240802,194200,5059682750,47500,47500,47500,47500,0
20240802,194100,5059682750,47500,47500,47500,47500,0
20240802,194000,5059682750,47500,47500,47500,47500,0
20240802,193900,5059682750,47500,47500,47500,47500,0
20240802,193800,5059682750,47500,47500,47500,47500,0
20240802,193700,5059682750,47500,47500,47500,47500,0
20240802,193600,5059682750,47500,47500,47500,47500,0
20240802,193500,5059682750,47500,47500,47500,47500,0
20240802,193400,5059682750,47500,47500,47500,47500,0
20240802,193300,5059682750,47500,47500,47500,47500,0
20240802,193200,5059682750,47500,47500,47500,47500,0
20240802,193100,5059682750,47500,47500,47500,47500,0
20240802,193000,5059682750,47500,47500,47500,47500,0
20240802,192900,5059682750,47500,47500,47500,47500,0
20240802,192800,5059682750,47500,47500,47500,47500,0
20240802,192700,5059682750,47500,47500,47500,47500,0
20240802,192600,5059682750,47500,47500,47500,47500,0
20240802,192500,5059682750,47500,47500,47500,47500,0
20240802,192400,5059682750,47500,47500,47500,47500,0
20240802,192300,5059682750,47500,47500,47500,47500,0
20240802,192200,5059682750,47500,47500,47500,47500,0
20240802,192100,5059682750,47500,47500,47500,47500,0
20240802,192000,5059682750,47500,47500,47500,47500,0
20240802,191900,5059682750,47500,47500,47500,47500,4460
20240802,191800,5059682750,47500,47500,47500,47500,0
20240802,191700,5059682750,47500,47500,47500,47500,0
20240802,191600,5059682750,47500,47500,47500,47500,0
20240802,191500,5059682750,47500,47500,47500,47500,0
20240802,191400,5059682750,47500,47500,47500,47500,0
20240802,191300,5059682750,47500,47500,47500,47500,0
20240802,191200,5059682750,47500,47500,47500,47500,0
20240802,191100,5059682750,47500,47500,47500,47500,0
20240802,191000,5059682750,47500,47500,47500,47500,0
20240802,190900,5059682750,47500,47500,47500,47500,0
20240802,190800,5059682750,47500,47500,47500,47500,0
20240802,190700,5059682750,47500,47500,47500,47500,0
20240802,190600,5059682750,47500,47500,47500,47500,0
20240802,190500,5059682750,47500,47500,47500,47500,0
20240802,190400,5059682750,47500,47500,47500,47500,0
20240802,190300,5059682750,47500,47500,47500,47500,0
20240802,190200,5059682750,47500,47500,47500,47500,0
20240802,190100,5059682750,47500,47500,47500,47500,0
20240802,190000,5059682750,47500,47500,47500,47500,0
20240802,185900,5059682750,47500,47500,47500,47500,0
20240802,185800,5059682750,47500,47500,47500,47500,0
20240802,185700,5059682750,47500,47500,47500,47500,0
20240802,185600,5059682750,47500,47500,47500,47500,0
20240802,185500,5059682750,47500,47500,47500,47500,0
20240802,185400,5059682750,47500,47500,47500,47500,0
20240802,185300,5059682750,47500,47500,47500,47500,0
20240802,185200,5059682750,47500,47500,47500,47500,0
20240802,185100,5059682750,47500,47500,47500,47500,0
20240802,185000,5059682750,47500,47500,47500,47500,0
20240802,184900,5059682750,47500,47500,47500,47500,4460
20240802,184800,5059682750,47500,47500,47500,47500,0
20240802,184700,5059682750,47500,47500,47500,47500,0
20240802,184600,5059682750,47500,47500,47500,47500,0
20240802,184500,5059682750,47500,47500,47500,47500,0
20240802,184400,5059682750,47500,47500,47500,47500,0
20240802,184300,5059682750,47500,47500,47500,47500,0
20240802,184200,5059682750,47500,47500,47500,47500,0
20240802,184100,5059682750,47500,47500,47500,47500,0
20240802,184000,5059682750,47500,47500,47500,47500,0
20240802,183900,5059682750,47500,47500,47500,47500,0
20240802,183800,5059682750,47500,47500,47500,47500,0
20240802,183700,5059682750,47500,47500,47500,47500,0
20240802,183600,5059682750,47500,47500,47500,47500,0
20240802,183500,5059682750,47500,47500,47500,47500,0
20240802,183400,5059682750,47500,47500,47500,47500,0
20240802,183300,5059682750,47500,47500,47500,47500,0
20240802,183200,5059682750,47500,47500,47500,47500,0
20240802,183100,5059682750,47500,47500,47500,47500,0
20240802,183000,5059682750,47500,47500,47500,47500,0
20240802,182900,5059682750,47500,47500,47500,47500,0
20240802,182800,5059682750,47500,47500,47500,47500,0
20240802,182700,5059682750,47500,47500,47500,47500,0
20240802,182600,5059682750,47500,47500,47500,47500,0
20240802,182500,5059682750,47500,47500,47500,47500,0
20240802,182400,5059682750,47500,47500,47500,47500,0
20240802,182300,5059682750,47500,47500,47500,47500,0
20240802,182200,5059682750,47500,47500,47500,47500,0
20240802,182100,5059682750,47500,47500,47500,47500,0
20240802,182000,5059682750,47500,47500,47500,47500,0
20240802,181900,5059682750,47500,47500,47500,47500,4460
20240802,181800,5059682750,47500,47500,47500,47500,0
20240802,181700,5059682750,47500,47500,47500,47500,0
20240802,181600,5059682750,47500,47500,47500,47500,0
20240802,181500,5059682750,47500,47500,47500,47500,0
20240802,181400,5059682750,47500,47500,47500,47500,0
20240802,181300,5059682750,47500,47500,47500,47500,0
20240802,181200,5059682750,47500,47500,47500,47500,0
20240802,181100,5059682750,47500,47500,47500,47500,0
20240802,181000,5059682750,47500,47500,47500,47500,0
20240802,180900,5059682750,47500,47500,47500,47500,0
20240802,180800,5059682750,47500,47500,47500,47500,0
20240802,180700,5059682750,47500,47500,47500,47500,0
20240802,180600,5059682750,47500,47500,47500,47500,0
20240802,180500,5059682750,47500,47500,47500,47500,0
20240802,180400,5059682750,47500,47500,47500,47500,0
20240802,180300,5059682750,47500,47500,47500,47500,0
20240802,180200,5059682750,47500,47500,47500,47500,0
20240802,180100,5059682750,47500,47500,47500,47500,0
20240802,180000,5059682750,47500,47500,47500,47500,0
20240802,175900,5059682750,47500,47500,47500,47500,0
20240802,175800,5059682750,47500,47500,47500,47500,0
20240802,175700,5059682750,47500,47500,47500,47500,0
20240802,175600,5059682750,47500,47500,47500,47500,0
20240802,175500,5059682750,47500,47500,47500,47500,0
20240802,175400,5059682750,47500,47500,47500,47500,0
20240802,175300,5059682750,47500,47500,47500,47500,0
20240802,175200,5059682750,47500,47500,47500,47500,0
20240802,175100,5059682750,47500,47500,47500,47500,0
20240802,175000,5059682750,47500,47500,47500,47500,0
20240802,174900,5059682750,47500,47500,47500,47500,4460
20240802,174800,5059682750,47500,47500,47500,47500,0
20240802,174700,5059682750,47500,47500,47500,47500,0
20240802,174600,5059682750,47500,47500,47500,47500,0
20240802,174500,5059682750,47500,47500,47500,47500,0
20240802,174400,5059682750,47500,47500,47500,47500,0
20240802,174300,5059682750,47500,47500,47500,47500,0
20240802,174200,5059682750,47500,47500,47500,47500,0
20240802,174100,5059682750,47500,47500,47500,47500,0
20240802,174000,5059682750,47500,47500,47500,47500,0
20240802,173900,5059682750,47500,47500,47500,47500,0
20240802,173800,5059682750,47500,47500,47500,47500,0
20240802,173700,5059682750,47500,47500,47500,47500,0
20240802,173600,5059682750,47500,47500,47500,47500,0
20240802,173500,5059682750,47500,47500,47500,47500,0
20240802,173400,5059682750,47500,47500,47500,47500,0
20240802,173300,5059682750,47500,47500,47500,47500,0
20240802,173200,5059682750,47500,47500,47500,47500,0
20240802,173100,5059682750,47500,47500,47500,47500,0
20240802,173000,5059682750,47500,47500,47500,47500,0
20240802,172900,5059682750,47500,47500,47500,47500,0
20240802,172800,5059682750,47500,47500,47500,47500,0
20240802,172700,5059682750,47500,47500,47500,47500,0
20240802,172600,5059682750,47500,47500,47500,47500,0
20240802,172500,5059682750,47500,47500,47500,47500,0
20240802,172400,5059682750,47500,47500,47500,47500,0
20240802,172300,5059682750,47500,47500,47500,47500,0
20240802,172200,5059682750,47500,47500,47500,47500,0
20240802,172100,5059682750,47500,47500,47500,47500,0
20240802,172000,5059682750,47500,47500,47500,47500,0
20240802,171900,5059682750,47500,47500,47500,47500,4460
20240802,171800,5059682750,47500,47500,47500,47500,0
20240802,171700,5059682750,47500,47500,47500,47500,0
20240802,171600,5059682750,47500,47500,47500,47500,0
20240802,171500,5059682750,47500,47500,47500,47500,0
20240802,171400,5059682750,47500,47500,47500,47500,0
20240802,171300,5059682750,47500,47500,47500,47500,0
20240802,171200,5059682750,47500,47500,47500,47500,0
20240802,171100,5059682750,47500,47500,47500,47500,0
20240802,171000,5059682750,47500,47500,47500,47500,0
20240802,170900,5059682750,47500,47500,47500,47500,0
20240802,170800,5059682750,47500,47500,47500,47500,0
20240802,170700,5059682750,47500,47500,47500,47500,0
20240802,170600,5059682750,47500,47500,47500,47500,0
20240802,170500,5059682750,47500,47500,47500,47500,0
20240802,170400,5059682750,47500,47500,47500,47500,0
20240802,170300,5059682750,47500,47500,47500,47500,0
20240802,170200,5059682750,47500,47500,47500,47500,0
20240802,170100,5059682750,47500,47500,47500,47500,0
20240802,170000,5059682750,47500,47500,47500,47500,0
20240802,165900,5059682750,47500,47500,47500,47500,0
20240802,165800,5059682750,47500,47500,47500,47500,0
20240802,165700,5059682750,47500,47500,47500,47500,0
20240802,165600,5059682750,47500,47500,47500,47500,0
20240802,165500,5059682750,47500,47500,47500,47500,0
20240802,165400,5059682750,47500,47500,47500,47500,0
20240802,165300,5059682750,47500,47500,47500,47500,0
20240802,165200,5059682750,47500,47500,47500,47500,0
20240802,165100,5059682750,47500,47500,47500,47500,0
20240802,165000,5059682750,47500,47500,47500,47500,0
20240802,164900,5059682750,47500,47500,47500,47500,4460
20240802,164800,5059682750,47500,47500,47500,47500,0
20240802,164700,5059682750,47500,47500,47500,47500,0
20240802,164600,5059682750,47500,47500,47500,47500,0
20240802,164500,5059682750,47500,47500,47500,47500,0
20240802,164400,5059682750,47500,47500,47500,47500,0
20240802,164300,5059682750,47500,47500,47500,47500,0
20240802,164200,5059682750,47500,47500,47500,47500,0
20240802,164100,5059682750,47500,47500,47500,47500,0
20240802,164000,5059682750,47500,47500,47500,47500,0
20240802,163900,5059682750,47500,47500,47500,47500,0
20240802,163800,5059682750,47500,47500,47500,47500,0
20240802,163700,5059682750,47500,47500,47500,47500,0
20240802,163600,5059682750,47500,47500,47500,47500,0
20240802,163500,5059682750,47500,47500,47500,47500,0
20240802,163400,5059682750,47500,47500,47500,47500,0
20240802,163300,5059682750,47500,47500,47500,47500,0
20240802,163200,5059682750,47500,47500,47500,47500,0
20240802,163100,5059682750,47500,47500,47500,47500,0
20240802,163000,5059682750,47500,47500,47500,47500,0
20240802,162900,5059682750,47500,47500,47500,47500,0
20240802,162800,5059682750,47500,47500,47500,47500,0
20240802,162700,5059682750,47500,47500,47500,47500,0
20240802,162600,5059682750,47500,47500,47500,47500,0
20240802,162500,5059682750,47500,47500,47500,47500,0
20240802,162400,5059682750,47500,47500,47500,47500,0
20240802,162300,5059682750,47500,47500,47500,47500,0
20240802,162200,5059682750,47500,47500,47500,47500,0
20240802,162100,5059682750,47500,47500,47500,47500,0
20240802,162000,5059682750,47500,47500,47500,47500,0
20240802,161900,5059682750,47500,47500,47500,47500,4460
20240802,161800,5059682750,47500,47500,47500,47500,0
20240802,161700,5059682750,47500,47500,47500,47500,0
20240802,161600,5059682750,47500,47500,47500,47500,0
20240802,161500,5059682750,47500,47500,47500,47500,0
20240802,161400,5059682750,47500,47500,47500,47500,0
20240802,161300,5059682750,47500,47500,47500,47500,0
20240802,161200,5059682750,47500,47500,47500,47500,0
20240802,161100,5059682750,47500,47500,47500,47500,0
20240802,161000,5059682750,47500,47500,47500,47500,0
20240802,160900,5059682750,47500,47500,47500,47500,0
20240802,160800,5059682750,47500,47500,47500,47500,0
20240802,160700,5059682750,47500,47500,47500,47500,0
20240802,160600,5059682750,47500,47500,47500,47500,0
20240802,160500,5059682750,47500,47500,47500,47500,0
20240802,160400,5059682750,47500,47500,47500,47500,0
20240802,160300,5059682750,47500,47500,47500,47500,0
20240802,160200,5059682750,47500,47500,47500,47500,0
20240802,160100,5059682750,47500,47500,47500,47500,0
20240802,160000,5059682750,47500,47500,47500,47500,0
20240802,155900,5059682750,47500,47500,47500,47500,0
20240802,155800,5059682750,47500,47500,47500,47500,0
20240802,155700,5059682750,47500,47500,47500,47500,0
20240802,155600,5059682750,47500,47500,47500,47500,0
20240802,155500,5059682750,47500,47500,47500,47500,0
20240802,155400,5059682750,47500,47500,47500,47500,0
20240802,155300,5059682750,47500,47500,47500,47500,0
20240802,155200,5059682750,47500,47500,47500,47500,0
20240802,155100,5059682750,47500,47500,47500,47500,0
20240802,155000,5059682750,47500,47500,47500,47500,0
20240802,154900,5059682750,47500,47500,47500,47500,4460
20240802,154800,5059682750,47500,47500,47500,47500,0
20240802,154700,5059682750,47500,47500,47500,47500,0
20240802,154600,5059682750,47500,47500,47500,47500,0
20240802,154500,5059682750,47500,47500,47500,47500,0
20240802,154400,5059682750,47500,47500,47500,47500,0
20240802,154300,5059682750,47500,47500,47500,47500,0
20240802,154200,5059682750,47500,47500,47500,47500,0
20240802,154100,5059682750,47500,47500,47500,47500,0
20240802,154000,5059682750,47500,47500,47500,47500,0
20240802,153900,5059682750,47500,47500,47500,47500,0
20240802,153800,5059682750,47500,47500,47500,47500,0
20240802,153700,5059682750,47500,47500,47500,47500,0
20240802,153600,5059682750,47500,47500,47500,47500,0
20240802,153500,5059682750,47500,47500,47500,47500,0
20240802,153400,5059682750,47500,47500,47500,47500,0
20240802,153300,5059682750,47500,47500,47500,47500,0
20240802,153200,5059682750,47500,47500,47500,47500,0
20240802,153100,5059682750,47500,47500,47500,47500,0
20240802,153000,5059682750,47500,47500,47500,47500,4460
20240802,152900,4847832750,47450,47450,47450,47450,0
20240802,152800,4847832750,47450,47450,47450,47450,0
20240802,152700,4847832750,47450,47450,47450,47450,0
20240802,152600,4847832750,47450,47450,47450,47450,0
20240802,152500,4847832750,47450,47450,47450,47450,0
20240802,152400,4847832750,47450,47450,47450,47450,0
20240802,152300,4847832750,47450,47450,47450,47450,0
20240802,152200,4847832750,47450,47450,47450,47450,0
20240802,152100,4847832750,47450,47450,47450,47450,0
20240802,152000,4847832750,47450,47450,47450,47450,0
20240802,151900,4847832750,47450,47450,47500,47450,267
20240802,151800,4835159650,47500,47450,47500,47450,116
20240802,151700,4829653550,47450,47450,47500,47450,212
20240802,151600,4819586750,47500,47450,47500,47450,151
20240802,151500,4812418350,47500,47450,47500,47450,377
20240802,151400,4794524750,47400,47400,47450,47400,268
20240802,151300,4781810550,47400,47400,47450,47350,138
20240802,151200,4775267800,47350,47350,47400,47350,694
20240802,151100,4742393200,47400,47450,47450,47350,443
20240802,151000,4721399850,47400,47400,47450,47400,289
20240802,150900,4707698400,47450,47450,47450,47400,536
20240802,150800,4682288800,47450,47400,47450,47400,150
20240802,150700,4675175850,47400,47450,47450,47400,133
20240802,150600,4668868500,47400,47450,47450,47400,195
20240802,150500,4659622450,47400,47450,47450,47400,156
20240802,150400,4652225850,47450,47450,47500,47400,366
20240802,150300,4634859050,47450,47550,47550,47450,663
20240802,150200,4603367750,47550,47450,47550,47450,762
20240802,150100,4567186400,47450,47450,47450,47400,179
20240802,150000,4558695950,47400,47450,47450,47400,104
20240802,145900,4553762600,47450,47450,47450,47400,91
20240802,145800,4549445550,47400,47400,47450,47400,103
20240802,145700,4544559850,47400,47400,47400,47350,274
20240802,145600,4531573450,47350,47400,47450,47350,95
20240802,145500,4527070700,47350,47400,47400,47350,132
20240802,145400,4520814850,47400,47350,47400,47350,79
20240802,145300,4517071750,47350,47400,47400,47350,188
20240802,145200,4508166950,47400,47400,47400,47350,107
20240802,145100,4503097300,47400,47400,47400,47300,90
20240802,145000,4498834200,47350,47350,47400,47350,462
20240802,144900,4476956250,47350,47350,47400,47300,388
20240802,144800,4458587150,47300,47350,47400,47300,176
20240802,144700,4450253200,47400,47350,47400,47300,283
20240802,144600,4436857500,47300,47450,47450,47300,187
20240802,144500,4428000850,47400,47400,47450,47300,540
20240802,144400,4402426750,47350,47400,47400,47350,105
20240802,144300,4397452000,47400,47400,47400,47350,59
20240802,144200,4394656050,47400,47400,47400,47350,94
20240802,144100,4390202150,47400,47450,47450,47350,63
20240802,144000,4387215800,47450,47350,47450,47350,136
20240802,143900,4380767100,47350,47400,47500,47250,2181
20240802,143800,4277586700,47350,47550,47550,47350,357
20240802,143700,4260652950,47500,47550,47550,47500,84
20240802,143600,4256659950,47550,47500,47550,47500,91
20240802,143500,4252334350,47550,47550,47550,47500,68
20240802,143400,4249101800,47500,47550,47550,47500,141
20240802,143300,4242398150,47500,47450,47550,47450,202
20240802,143200,4232806450,47500,47500,47500,47450,163
20240802,143100,4225068700,47500,47550,47600,47500,156
20240802,143000,4217653600,47600,47500,47600,47500,167
20240802,142900,4209713850,47500,47600,47600,47500,90
20240802,142800,4205431000,47550,47550,47600,47500,85
20240802,142700,4201388850,47550,47600,47600,47500,169
20240802,142600,4193353200,47600,47550,47600,47550,811
20240802,142500,4154787150,47500,47550,47550,47500,141
20240802,142400,4148084300,47500,47550,47550,47500,118
20240802,142300,4142477150,47550,47450,47550,47450,358
20240802,142200,4125469200,47500,47500,47500,47500,45
20240802,142100,4123331700,47500,47500,47500,47450,81
20240802,142000,4119484600,47500,47500,47500,47450,195
20240802,141900,4110228100,47500,47500,47500,47450,148
20240802,141800,4103200400,47500,47450,47500,47450,102
20240802,141700,4098356100,47450,47500,47500,47450,137
20240802,141600,4091850950,47500,47500,47500,47500,29
20240802,141500,4090473450,47450,47500,47500,47450,72
20240802,141400,4087054050,47450,47450,47500,47450,80
20240802,141300,4083255750,47500,47500,47500,47450,64
20240802,141200,4080216350,47500,47500,47500,47500,97
20240802,141100,4075608850,47450,47500,47500,47450,60
20240802,141000,4072760550,47500,47450,47500,47450,50
20240802,140900,4070386300,47450,47450,47450,47450,6
20240802,140800,4070101600,47450,47400,47450,47400,169
20240802,140700,4062084950,47400,47400,47450,47400,67
20240802,140600,4058908800,47400,47400,47450,47400,486
20240802,140500,4035849600,47400,47400,47400,47350,233
20240802,140400,4024809950,47400,47350,47400,47350,168
20240802,140300,4016854850,47350,47400,47450,47350,365
20240802,140200,3999554800,47400,47400,47400,47400,16
20240802,140100,3998796400,47450,47400,47450,47400,86
20240802,140000,3994719350,47400,47400,47450,47400,242
20240802,135900,3983246050,47400,47400,47400,47400,25
20240802,135800,3982061050,47400,47450,47450,47400,86
20240802,135700,3977981000,47400,47400,47450,47400,22
20240802,135600,3976938150,47400,47450,47450,47400,47
20240802,135500,3974709850,47400,47450,47450,47400,62
20240802,135400,3971768100,47450,47450,47450,47400,65
20240802,135300,3968686850,47400,47400,47450,47400,87
20240802,135200,3964562650,47400,47400,47400,47400,8
20240802,135100,3964183450,47450,47400,47450,47400,37
20240802,135000,3962429450,47350,47350,47400,47350,48
20240802,134900,3960156200,47350,47400,47400,47350,29
20240802,134800,3958782350,47400,47400,47400,47350,29
20240802,134700,3957408200,47400,47400,47400,47350,165
20240802,134600,3949588400,47400,47350,47400,47350,81
20240802,134500,3945750550,47400,47350,47400,47350,37
20240802,134400,3943997950,47400,47400,47400,47350,80
20240802,134300,3940207400,47350,47400,47400,47350,130
20240802,134200,3934045850,47350,47400,47400,47350,27
20240802,134100,3932766850,47350,47350,47350,47350,129
20240802,134000,3926658700,47350,47450,47450,47350,262
20240802,133900,3914244000,47450,47400,47450,47400,44
20240802,133800,3912158350,47450,47400,47450,47400,26
20240802,133700,3910925650,47400,47400,47450,47400,34
20240802,133600,3909313800,47450,47450,47450,47400,69
20240802,133500,3906040750,47400,47450,47450,47400,39
20240802,133400,3904191950,47400,47400,47400,47400,0
20240802,133300,3904191950,47400,47450,47450,47400,72
20240802,133200,3900778600,47400,47400,47400,47400,6
20240802,133100,3900494200,47400,47450,47500,47400,75
20240802,133000,3896935150,47450,47450,47450,47450,12
20240802,132900,3896365750,47400,47400,47400,47400,31
20240802,132800,3894896350,47400,47400,47500,47400,488
20240802,132700,3871760550,47450,47450,47450,47350,494
20240802,132600,3848358250,47450,47450,47450,47450,39
20240802,132500,3846507700,47500,47500,47550,47450,73
20240802,132400,3843040150,47400,47400,47500,47400,653
20240802,132300,3812058000,47400,47450,47450,47400,99
20240802,132200,3807363250,47450,47450,47500,47450,75
20240802,132100,3803804200,47450,47500,47550,47450,188
20240802,132000,3794880700,47500,47550,47550,47500,95
20240802,131900,3790365700,47500,47550,47550,47500,43
20240802,131800,3788322750,47550,47600,47600,47500,31
20240802,131700,3786849450,47500,47550,47550,47500,238
20240802,131600,3775536300,47550,47600,47600,47550,64
20240802,131500,3772490150,47600,47600,47600,47600,0
20240802,131400,3772490150,47600,47600,47650,47600,27
20240802,131300,3771204700,47650,47600,47650,47600,31
20240802,131200,3769728800,47600,47600,47600,47600,8
20240802,131100,3769348000,47600,47500,47650,47500,241
20240802,131000,3757884800,47500,47550,47550,47500,42
20240802,130900,3755887850,47550,47550,47550,47500,149
20240802,130800,3748806500,47600,47600,47600,47550,98
20240802,130700,3744146200,47550,47600,47600,47550,73
20240802,130600,3740671700,47550,47600,47600,47550,203
20240802,130500,3731017500,47650,47650,47650,47650,6
20240802,130400,3730731600,47600,47650,47650,47550,148
20240802,130300,3723681800,47650,47600,47650,47600,90
20240802,130200,3719397300,47550,47550,47600,47550,189
20240802,130100,3710410150,47550,47600,47600,47550,73
20240802,130000,3706936750,47600,47600,47650,47600,183
20240802,125900,3698218950,47650,47650,47700,47550,319
20240802,125800,3683035600,47750,47650,47750,47650,276
20240802,125700,3669867900,47700,47700,47800,47650,97
20240802,125600,3665238200,47650,47600,47950,47550,4434
20240802,125500,3453141400,47650,47350,47650,47350,4502
20240802,125400,3238850500,47450,47400,47450,47350,57
20240802,125300,3236148600,47400,47400,47400,47350,335
20240802,125200,3220271750,47350,47350,47350,47350,33
20240802,125100,3218709200,47400,47350,47400,47350,17
20240802,125000,3217903900,47350,47350,47400,47350,16
20240802,124900,3217146100,47350,47350,47400,47350,48
20240802,124800,3214873050,47400,47350,47400,47350,14
20240802,124700,3214209600,47350,47400,47400,47350,40
20240802,124600,3212314350,47350,47350,47400,47350,92
20240802,124500,3207955250,47400,47350,47400,47350,61
20240802,124400,3205066700,47350,47350,47350,47350,13
20240802,124300,3204451150,47350,47400,47400,47350,38
20240802,124200,3202650850,47400,47400,47400,47400,72
20240802,124100,3199238050,47400,47400,47400,47400,4
20240802,124000,3199048450,47350,47400,47450,47350,103
20240802,123900,3194166400,47400,47400,47450,47400,68
20240802,123800,3190941250,47400,47450,47450,47400,33
20240802,123700,3189376450,47400,47400,47400,47400,0
20240802,123600,3189376450,47400,47350,47450,47350,330
20240802,123500,3173744350,47350,47450,47500,47350,360
20240802,123400,3156679350,47450,47450,47450,47450,1304
20240802,123300,3094804550,47400,47450,47450,47400,28
20240802,123200,3093477150,47400,47300,47450,47300,1199
20240802,123100,3036726350,47300,47250,47300,47250,82
20240802,123000,3032849300,47250,47300,47300,47250,53
20240802,122900,3030344750,47250,47300,47300,47250,69
20240802,122800,3027082500,47250,47250,47300,47250,37
20240802,122700,3025334000,47250,47300,47300,47250,41
20240802,122600,3023396300,47250,47300,47300,47250,60
20240802,122500,3020558750,47250,47250,47300,47250,128
20240802,122400,3014510700,47250,47250,47300,47250,201
20240802,122300,3005013250,47300,47300,47300,47250,98
20240802,122200,3000378350,47300,47350,47350,47300,15
20240802,122100,2999668650,47300,47350,47350,47300,47
20240802,122000,2997445100,47300,47350,47350,47300,19
20240802,121900,2996546200,47350,47250,47350,47250,496
20240802,121800,2973082150,47250,47300,47300,47250,71
20240802,121700,2969725350,47250,47250,47300,47250,52
20240802,121600,2967268150,47250,47250,47250,47250,172
20240802,121500,2959141150,47300,47250,47300,47250,51
20240802,121400,2956730900,47300,47300,47300,47300,1
20240802,121300,2956683600,47300,47250,47300,47250,85
20240802,121200,2952666500,47250,47250,47300,47250,193
20240802,121100,2943539450,47300,47300,47300,47300,1
20240802,121000,2943492150,47300,47300,47300,47250,219
20240802,120900,2933133800,47250,47250,47300,47250,81
20240802,120800,2929304350,47300,47300,47300,47250,26
20240802,120700,2928074850,47300,47350,47350,47250,135
20240802,120600,2921687800,47350,47300,47350,47300,128
20240802,120500,2915633150,47300,47250,47300,47250,393
20240802,120400,2897059950,47250,47300,47300,47250,71
20240802,120300,2893702100,47300,47250,47300,47250,31
20240802,120200,2892237150,47250,47300,47300,47250,92
20240802,120100,2887885650,47300,47300,47350,47250,263
20240802,120000,2875446000,47250,47300,47300,47250,1499
20240802,115900,2804544950,47300,47300,47350,47300,67
20240802,115800,2801375800,47350,47300,47350,47300,112
20240802,115700,2796074250,47300,47300,47300,47300,150
20240802,115600,2788979250,47300,47300,47350,47300,58
20240802,115500,2786235100,47300,47350,47350,47300,261
20240802,115400,2773883050,47300,47350,47350,47300,72
20240802,115300,2770474950,47350,47350,47400,47300,367
20240802,115200,2753095600,47350,47400,47400,47350,876
20240802,115100,2711616650,47350,47350,47400,47350,200
20240802,115000,2702139650,47350,47350,47400,47350,153
20240802,114900,2694889450,47350,47350,47400,47350,26
20240802,114800,2693658100,47350,47350,47450,47350,34
20240802,114700,2692046850,47450,47400,47450,47350,155
20240802,114600,2684700650,47350,47350,47400,47350,69
20240802,114500,2681431600,47350,47450,47450,47350,56
20240802,114400,2678779250,47400,47350,47400,47350,91
20240802,114300,2674467050,47350,47350,47400,47350,276
20240802,114200,2661386500,47350,47400,47400,47350,178
20240802,114100,2652957850,47350,47350,47400,47350,728
20240802,114000,2618486700,47400,47350,47400,47350,170
20240802,113900,2610436800,47350,47400,47400,47350,154
20240802,113800,2603143350,47400,47400,47400,47400,83
20240802,113700,2599209150,47400,47350,47400,47350,62
20240802,113600,2596272000,47450,47450,47450,47350,82
20240802,113500,2592383950,47400,47350,47400,47350,569
20240802,113400,2565420600,47350,47350,47350,47350,6
20240802,113300,2565136500,47350,47400,47450,47350,366
20240802,113200,2547791600,47400,47400,47450,47400,44
20240802,113100,2545705100,47400,47400,47450,47400,1008
20240802,113000,2497923900,47400,47450,47500,47400,39
20240802,112900,2496073450,47450,47500,47500,47450,150
20240802,112800,2488952700,47500,47550,47550,47500,9
20240802,112700,2488525050,47500,47500,47500,47500,32
20240802,112600,2487005050,47500,47500,47500,47500,220
20240802,112500,2476555050,47450,47450,47450,47450,19
20240802,112400,2475653500,47450,47450,47450,47450,2
20240802,112300,2475558600,47450,47450,47450,47400,231
20240802,112200,2464603250,47450,47500,47550,47450,3302
20240802,112100,2307783400,47500,47500,47550,47500,54
20240802,112000,2305218000,47550,47550,47550,47550,40
20240802,111900,2303316000,47550,47500,47550,47500,20
20240802,111800,2302365550,47550,47550,47550,47500,113
20240802,111700,2296995450,47550,47600,47600,47550,258
20240802,111600,2284727450,47600,47550,47600,47550,33
20240802,111500,2283157300,47550,47600,47600,47550,51
20240802,111400,2280730250,47600,47550,47600,47550,732
20240802,111300,2245887150,47550,47650,47650,47550,260
20240802,111200,2233499150,47600,47650,47650,47600,114
20240802,111100,2228070450,47700,47700,47700,47650,110
20240802,111000,2222823750,47650,47700,47700,47650,131
20240802,110900,2216579550,47700,47700,47700,47700,3
20240802,110800,2216436450,47700,47700,47700,47700,18
20240802,110700,2215577850,47700,47700,47700,47550,1326
20240802,110600,2152497050,47650,47650,47650,47650,25
20240802,110500,2151305800,47650,47650,47650,47550,172
20240802,110400,2143121900,47550,47550,47600,47550,552
20240802,110300,2116848650,47550,47550,47550,47550,39
20240802,110200,2114994200,47550,47550,47550,47550,18
20240802,110100,2114138300,47550,47550,47550,47550,51
20240802,110000,2111713250,47550,47600,47600,47550,28
20240802,105900,2110381750,47550,47550,47550,47550,173
20240802,105800,2102155600,47550,47550,47550,47550,16
20240802,105700,2101394800,47550,47550,47600,47550,108
20240802,105600,2096259350,47550,47550,47550,47550,57
20240802,105500,2093549000,47550,47550,47600,47550,7
20240802,105400,2093216100,47550,47550,47550,47550,407
20240802,105300,2073863250,47550,47550,47550,47550,0
20240802,105200,2073863250,47550,47550,47550,47550,133
20240802,105100,2067539100,47600,47600,47600,47600,462
20240802,105000,2045547900,47600,47600,47600,47600,142
20240802,104900,2038788700,47650,47650,47650,47650,148
20240802,104800,2031736500,47650,47650,47700,47650,27
20240802,104700,2030449450,47650,47650,47650,47600,62
20240802,104600,2027496900,47650,47600,47650,47550,47
20240802,104500,2025259150,47550,47600,47650,47550,108
20240802,104400,2020116500,47600,47550,47650,47550,303
20240802,104300,2005696850,47550,47600,47600,47500,393
20240802,104200,1987008750,47600,47600,47600,47600,11
20240802,104100,1986485150,47600,47600,47600,47600,21
20240802,104000,1985485550,47600,47600,47600,47600,27
20240802,103900,1984200350,47650,47650,47650,47650,75
20240802,103800,1980626600,47550,47550,47550,47550,10
20240802,103700,1980151100,47600,47650,47650,47550,51
20240802,103600,1977723250,47500,47700,47700,47500,295
20240802,103500,1963690200,47650,47600,47650,47550,117
20240802,103400,1958120000,47650,47650,47650,47650,113
20240802,103300,1952735550,47600,47600,47600,47600,59
20240802,103200,1949927150,47600,47600,47600,47600,1037
20240802,103100,1900565950,47600,47550,47650,47500,454
20240802,103000,1878972800,47550,47600,47650,47550,153
20240802,102900,1871694950,47550,47550,47600,47550,668
20240802,102800,1839925800,47550,47600,47600,47550,145
20240802,102700,1833024400,47600,47600,47600,47600,11
20240802,102600,1832500800,47600,47600,47600,47600,3
20240802,102500,1832358000,47600,47600,47650,47600,23
20240802,102400,1831262950,47650,47600,47650,47600,70
20240802,102300,1827929800,47600,47550,47600,47550,226
20240802,102200,1817174350,47550,47550,47550,47550,13
20240802,102100,1816556200,47550,47600,47600,47550,364
20240802,102000,1799242300,47600,47650,47650,47600,140
20240802,101900,1792577900,47600,47600,47600,47550,279
20240802,101800,1779297550,47650,47600,47650,47600,109
20240802,101700,1774104500,47600,47600,47650,47550,223
20240802,101600,1763484950,47550,47550,47550,47500,17
20240802,101500,1762676850,47550,47550,47550,47500,102
20240802,101400,1757830500,47550,47550,47600,47550,14
20240802,101300,1757164750,47550,47550,47550,47550,5
20240802,101200,1756927000,47600,47600,47650,47550,20
20240802,101100,1755975200,47600,47600,47600,47600,104
20240802,101000,1751024800,47550,47650,47650,47550,16
20240802,100900,1750263250,47550,47550,47600,47550,409
20240802,100800,1730800150,47550,47550,47600,47550,290
20240802,100700,1717000650,47550,47550,47550,47550,49
20240802,100600,1714670700,47550,47550,47550,47550,179
20240802,100500,1706159250,47550,47600,47600,47550,10
20240802,100400,1705683650,47550,47550,47600,47550,16
20240802,100300,1704922700,47550,47600,47600,47550,3
20240802,100200,1704780000,47550,47600,47600,47550,65
20240802,100100,1701686400,47600,47600,47600,47550,16
20240802,100000,1700925050,47600,47550,47600,47500,379
20240802,095900,1682903000,47500,47500,47550,47500,245
20240802,095800,1671265450,47500,47550,47550,47500,93
20240802,095700,1666843650,47550,47500,47550,47500,433
20240802,095600,1646274850,47500,47550,47550,47500,97
20240802,095500,1641663950,47550,47500,47550,47500,254
20240802,095400,1629586900,47500,47500,47500,47500,508
20240802,095300,1605456900,47500,47550,47550,47500,345
20240802,095200,1589052850,47500,47500,47500,47500,109
20240802,095100,1583875350,47500,47500,47550,47500,41
20240802,095000,1581927600,47500,47550,47600,47500,1664
20240802,094900,1502813200,47550,47600,47600,47550,236
20240802,094800,1491580500,47600,47600,47650,47600,166
20240802,094700,1483672850,47650,47600,47650,47600,129
20240802,094600,1477526350,47600,47600,47600,47600,125
20240802,094500,1471576350,47650,47650,47650,47650,122
20240802,094400,1465763050,47650,47600,47650,47600,143
20240802,094300,1458949650,47650,47600,47650,47600,84
20240802,094200,1454948000,47650,47700,47700,47600,228
20240802,094100,1444083600,47700,47650,47700,47600,3
20240802,094000,1443940650,47600,47600,47700,47600,594
20240802,093900,1415658050,47600,47600,47650,47600,896
20240802,093800,1373000950,47600,47650,47650,47600,176
20240802,093700,1364622500,47600,47600,47600,47600,18
20240802,093600,1363765700,47650,47600,47650,47550,731
20240802,093500,1328994600,47600,47600,47600,47550,133
20240802,093400,1322664300,47550,47550,47550,47550,550
20240802,093300,1296511800,47550,47500,47600,47500,942
20240802,093200,1251719150,47550,47650,47650,47550,684
20240802,093100,1219132650,47650,47650,47650,47500,471
20240802,093000,1196709750,47650,47550,47650,47500,712
20240802,092900,1162840000,47550,47600,47600,47550,139
20240802,092800,1156223650,47600,47650,47650,47600,114
20240802,092700,1150796300,47650,47600,47650,47600,209
20240802,092600,1140844800,47600,47600,47650,47550,777
20240802,092500,1103862550,47600,47600,47600,47550,2060
20240802,092400,1005897450,47600,47650,47650,47550,2803
20240802,092300,872430550,47700,47700,47750,47700,722
20240802,092200,837990300,47700,47950,47950,47700,1326
20240802,092100,774642100,47900,47900,47900,47850,371
20240802,092000,756871300,47850,47900,47950,47850,131
20240802,091900,750596550,47850,47750,47850,47750,572
20240802,091800,723247050,47700,47750,47750,47700,160
20240802,091700,715608400,47750,47750,47800,47750,189
20240802,091600,706579550,47700,47750,47800,47700,194
20240802,091500,697318800,47700,47700,47750,47650,1260
20240802,091400,637199800,47700,48000,48000,47700,4974
20240802,091300,399573300,47900,47950,48050,47900,159
20240802,091200,391946800,47900,48050,48050,47900,991
20240802,091100,344437950,48000,48000,48000,48000,157
20240802,091000,336901950,48000,48050,48150,47950,495
20240802,090900,313150350,48050,48150,48200,48050,403
20240802,090800,293762150,48200,48300,48300,48200,209
20240802,090700,283685100,48200,48250,48250,48200,119
20240802,090600,277944550,48250,48500,48500,48250,307
20240802,090500,263129200,48400,48300,48400,48300,86
20240802,090400,258970700,48300,48350,48350,48300,77
20240802,090300,255248300,48350,48250,48350,48250,143
20240802,090200,248344800,48150,48050,48200,48050,481
20240802,090100,225178000,48050,48350,48350,47950,1945
20240802,090000,131675650,48350,48300,48700,48100,2729