095340/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200100,12417075050,49050,49050,49050,49050,5639
20240802,200000,12417075050,49050,49050,49050,49050,0
20240802,195900,12417075050,49050,49050,49050,49050,0
20240802,195800,12417075050,49050,49050,49050,49050,0
20240802,195700,12417075050,49050,49050,49050,49050,0
20240802,195600,12417075050,49050,49050,49050,49050,0
20240802,195500,12417075050,49050,49050,49050,49050,0
20240802,195400,12417075050,49050,49050,49050,49050,0
20240802,195300,12417075050,49050,49050,49050,49050,0
20240802,195200,12417075050,49050,49050,49050,49050,0
20240802,195100,12417075050,49050,49050,49050,49050,0
20240802,195000,12417075050,49050,49050,49050,49050,0
20240802,194900,12417075050,49050,49050,49050,49050,0
20240802,194800,12417075050,49050,49050,49050,49050,0
20240802,194700,12417075050,49050,49050,49050,49050,0
20240802,194600,12417075050,49050,49050,49050,49050,0
20240802,194500,12417075050,49050,49050,49050,49050,0
20240802,194400,12417075050,49050,49050,49050,49050,0
20240802,194300,12417075050,49050,49050,49050,49050,0
20240802,194200,12417075050,49050,49050,49050,49050,0
20240802,194100,12417075050,49050,49050,49050,49050,0
20240802,194000,12417075050,49050,49050,49050,49050,0
20240802,193900,12417075050,49050,49050,49050,49050,0
20240802,193800,12417075050,49050,49050,49050,49050,0
20240802,193700,12417075050,49050,49050,49050,49050,0
20240802,193600,12417075050,49050,49050,49050,49050,0
20240802,193500,12417075050,49050,49050,49050,49050,0
20240802,193400,12417075050,49050,49050,49050,49050,0
20240802,193300,12417075050,49050,49050,49050,49050,0
20240802,193200,12417075050,49050,49050,49050,49050,0
20240802,193100,12417075050,49050,49050,49050,49050,5639
20240802,193000,12417075050,49050,49050,49050,49050,0
20240802,192900,12417075050,49050,49050,49050,49050,0
20240802,192800,12417075050,49050,49050,49050,49050,0
20240802,192700,12417075050,49050,49050,49050,49050,0
20240802,192600,12417075050,49050,49050,49050,49050,0
20240802,192500,12417075050,49050,49050,49050,49050,0
20240802,192400,12417075050,49050,49050,49050,49050,0
20240802,192300,12417075050,49050,49050,49050,49050,0
20240802,192200,12417075050,49050,49050,49050,49050,0
20240802,192100,12417075050,49050,49050,49050,49050,0
20240802,192000,12417075050,49050,49050,49050,49050,0
20240802,191900,12417075050,49050,49050,49050,49050,0
20240802,191800,12417075050,49050,49050,49050,49050,0
20240802,191700,12417075050,49050,49050,49050,49050,0
20240802,191600,12417075050,49050,49050,49050,49050,0
20240802,191500,12417075050,49050,49050,49050,49050,0
20240802,191400,12417075050,49050,49050,49050,49050,0
20240802,191300,12417075050,49050,49050,49050,49050,0
20240802,191200,12417075050,49050,49050,49050,49050,0
20240802,191100,12417075050,49050,49050,49050,49050,0
20240802,191000,12417075050,49050,49050,49050,49050,0
20240802,190900,12417075050,49050,49050,49050,49050,0
20240802,190800,12417075050,49050,49050,49050,49050,0
20240802,190700,12417075050,49050,49050,49050,49050,0
20240802,190600,12417075050,49050,49050,49050,49050,0
20240802,190500,12417075050,49050,49050,49050,49050,0
20240802,190400,12417075050,49050,49050,49050,49050,0
20240802,190300,12417075050,49050,49050,49050,49050,0
20240802,190200,12417075050,49050,49050,49050,49050,0
20240802,190100,12417075050,49050,49050,49050,49050,5639
20240802,190000,12417075050,49050,49050,49050,49050,0
20240802,185900,12417075050,49050,49050,49050,49050,0
20240802,185800,12417075050,49050,49050,49050,49050,0
20240802,185700,12417075050,49050,49050,49050,49050,0
20240802,185600,12417075050,49050,49050,49050,49050,0
20240802,185500,12417075050,49050,49050,49050,49050,0
20240802,185400,12417075050,49050,49050,49050,49050,0
20240802,185300,12417075050,49050,49050,49050,49050,0
20240802,185200,12417075050,49050,49050,49050,49050,0
20240802,185100,12417075050,49050,49050,49050,49050,0
20240802,185000,12417075050,49050,49050,49050,49050,0
20240802,184900,12417075050,49050,49050,49050,49050,0
20240802,184800,12417075050,49050,49050,49050,49050,0
20240802,184700,12417075050,49050,49050,49050,49050,0
20240802,184600,12417075050,49050,49050,49050,49050,0
20240802,184500,12417075050,49050,49050,49050,49050,0
20240802,184400,12417075050,49050,49050,49050,49050,0
20240802,184300,12417075050,49050,49050,49050,49050,0
20240802,184200,12417075050,49050,49050,49050,49050,0
20240802,184100,12417075050,49050,49050,49050,49050,0
20240802,184000,12417075050,49050,49050,49050,49050,0
20240802,183900,12417075050,49050,49050,49050,49050,0
20240802,183800,12417075050,49050,49050,49050,49050,0
20240802,183700,12417075050,49050,49050,49050,49050,0
20240802,183600,12417075050,49050,49050,49050,49050,0
20240802,183500,12417075050,49050,49050,49050,49050,0
20240802,183400,12417075050,49050,49050,49050,49050,0
20240802,183300,12417075050,49050,49050,49050,49050,0
20240802,183200,12417075050,49050,49050,49050,49050,0
20240802,183100,12417075050,49050,49050,49050,49050,5639
20240802,183000,12417075050,49050,49050,49050,49050,0
20240802,182900,12417075050,49050,49050,49050,49050,0
20240802,182800,12417075050,49050,49050,49050,49050,0
20240802,182700,12417075050,49050,49050,49050,49050,0
20240802,182600,12417075050,49050,49050,49050,49050,0
20240802,182500,12417075050,49050,49050,49050,49050,0
20240802,182400,12417075050,49050,49050,49050,49050,0
20240802,182300,12417075050,49050,49050,49050,49050,0
20240802,182200,12417075050,49050,49050,49050,49050,0
20240802,182100,12417075050,49050,49050,49050,49050,0
20240802,182000,12417075050,49050,49050,49050,49050,0
20240802,181900,12417075050,49050,49050,49050,49050,0
20240802,181800,12417075050,49050,49050,49050,49050,0
20240802,181700,12417075050,49050,49050,49050,49050,0
20240802,181600,12417075050,49050,49050,49050,49050,0
20240802,181500,12417075050,49050,49050,49050,49050,0
20240802,181400,12417075050,49050,49050,49050,49050,0
20240802,181300,12417075050,49050,49050,49050,49050,0
20240802,181200,12417075050,49050,49050,49050,49050,0
20240802,181100,12417075050,49050,49050,49050,49050,0
20240802,181000,12417075050,49050,49050,49050,49050,0
20240802,180900,12417075050,49050,49050,49050,49050,0
20240802,180800,12417075050,49050,49050,49050,49050,0
20240802,180700,12417075050,49050,49050,49050,49050,0
20240802,180600,12417075050,49050,49050,49050,49050,0
20240802,180500,12417075050,49050,49050,49050,49050,0
20240802,180400,12417075050,49050,49050,49050,49050,0
20240802,180300,12417075050,49050,49050,49050,49050,0
20240802,180200,12417075050,49050,49050,49050,49050,0
20240802,180100,12417075050,49050,49050,49050,49050,5639
20240802,180000,12417075050,49050,49050,49050,49050,0
20240802,175900,12417075050,49050,49050,49050,49050,0
20240802,175800,12417075050,49050,49050,49050,49050,0
20240802,175700,12417075050,49050,49050,49050,49050,0
20240802,175600,12417075050,49050,49050,49050,49050,0
20240802,175500,12417075050,49050,49050,49050,49050,0
20240802,175400,12417075050,49050,49050,49050,49050,0
20240802,175300,12417075050,49050,49050,49050,49050,0
20240802,175200,12417075050,49050,49050,49050,49050,0
20240802,175100,12417075050,49050,49050,49050,49050,0
20240802,175000,12417075050,49050,49050,49050,49050,0
20240802,174900,12417075050,49050,49050,49050,49050,0
20240802,174800,12417075050,49050,49050,49050,49050,0
20240802,174700,12417075050,49050,49050,49050,49050,0
20240802,174600,12417075050,49050,49050,49050,49050,0
20240802,174500,12417075050,49050,49050,49050,49050,0
20240802,174400,12417075050,49050,49050,49050,49050,0
20240802,174300,12417075050,49050,49050,49050,49050,0
20240802,174200,12417075050,49050,49050,49050,49050,0
20240802,174100,12417075050,49050,49050,49050,49050,0
20240802,174000,12417075050,49050,49050,49050,49050,0
20240802,173900,12417075050,49050,49050,49050,49050,0
20240802,173800,12417075050,49050,49050,49050,49050,0
20240802,173700,12417075050,49050,49050,49050,49050,0
20240802,173600,12417075050,49050,49050,49050,49050,0
20240802,173500,12417075050,49050,49050,49050,49050,0
20240802,173400,12417075050,49050,49050,49050,49050,0
20240802,173300,12417075050,49050,49050,49050,49050,0
20240802,173200,12417075050,49050,49050,49050,49050,0
20240802,173100,12417075050,49050,49050,49050,49050,5639
20240802,173000,12417075050,49050,49050,49050,49050,0
20240802,172900,12417075050,49050,49050,49050,49050,0
20240802,172800,12417075050,49050,49050,49050,49050,0
20240802,172700,12417075050,49050,49050,49050,49050,0
20240802,172600,12417075050,49050,49050,49050,49050,0
20240802,172500,12417075050,49050,49050,49050,49050,0
20240802,172400,12417075050,49050,49050,49050,49050,0
20240802,172300,12417075050,49050,49050,49050,49050,0
20240802,172200,12417075050,49050,49050,49050,49050,0
20240802,172100,12417075050,49050,49050,49050,49050,0
20240802,172000,12417075050,49050,49050,49050,49050,0
20240802,171900,12417075050,49050,49050,49050,49050,0
20240802,171800,12417075050,49050,49050,49050,49050,0
20240802,171700,12417075050,49050,49050,49050,49050,0
20240802,171600,12417075050,49050,49050,49050,49050,0
20240802,171500,12417075050,49050,49050,49050,49050,0
20240802,171400,12417075050,49050,49050,49050,49050,0
20240802,171300,12417075050,49050,49050,49050,49050,0
20240802,171200,12417075050,49050,49050,49050,49050,0
20240802,171100,12417075050,49050,49050,49050,49050,0
20240802,171000,12417075050,49050,49050,49050,49050,0
20240802,170900,12417075050,49050,49050,49050,49050,0
20240802,170800,12417075050,49050,49050,49050,49050,0
20240802,170700,12417075050,49050,49050,49050,49050,0
20240802,170600,12417075050,49050,49050,49050,49050,0
20240802,170500,12417075050,49050,49050,49050,49050,0
20240802,170400,12417075050,49050,49050,49050,49050,0
20240802,170300,12417075050,49050,49050,49050,49050,0
20240802,170200,12417075050,49050,49050,49050,49050,0
20240802,170100,12417075050,49050,49050,49050,49050,5639
20240802,170000,12417075050,49050,49050,49050,49050,0
20240802,165900,12417075050,49050,49050,49050,49050,0
20240802,165800,12417075050,49050,49050,49050,49050,0
20240802,165700,12417075050,49050,49050,49050,49050,0
20240802,165600,12417075050,49050,49050,49050,49050,0
20240802,165500,12417075050,49050,49050,49050,49050,0
20240802,165400,12417075050,49050,49050,49050,49050,0
20240802,165300,12417075050,49050,49050,49050,49050,0
20240802,165200,12417075050,49050,49050,49050,49050,0
20240802,165100,12417075050,49050,49050,49050,49050,0
20240802,165000,12417075050,49050,49050,49050,49050,0
20240802,164900,12417075050,49050,49050,49050,49050,0
20240802,164800,12417075050,49050,49050,49050,49050,0
20240802,164700,12417075050,49050,49050,49050,49050,0
20240802,164600,12417075050,49050,49050,49050,49050,0
20240802,164500,12417075050,49050,49050,49050,49050,0
20240802,164400,12417075050,49050,49050,49050,49050,0
20240802,164300,12417075050,49050,49050,49050,49050,0
20240802,164200,12417075050,49050,49050,49050,49050,0
20240802,164100,12417075050,49050,49050,49050,49050,0
20240802,164000,12417075050,49050,49050,49050,49050,0
20240802,163900,12417075050,49050,49050,49050,49050,0
20240802,163800,12417075050,49050,49050,49050,49050,0
20240802,163700,12417075050,49050,49050,49050,49050,0
20240802,163600,12417075050,49050,49050,49050,49050,0
20240802,163500,12417075050,49050,49050,49050,49050,0
20240802,163400,12417075050,49050,49050,49050,49050,0
20240802,163300,12417075050,49050,49050,49050,49050,0
20240802,163200,12417075050,49050,49050,49050,49050,0
20240802,163100,12417075050,49050,49050,49050,49050,5639
20240802,163000,12417075050,49050,49050,49050,49050,0
20240802,162900,12417075050,49050,49050,49050,49050,0
20240802,162800,12417075050,49050,49050,49050,49050,0
20240802,162700,12417075050,49050,49050,49050,49050,0
20240802,162600,12417075050,49050,49050,49050,49050,0
20240802,162500,12417075050,49050,49050,49050,49050,0
20240802,162400,12417075050,49050,49050,49050,49050,0
20240802,162300,12417075050,49050,49050,49050,49050,0
20240802,162200,12417075050,49050,49050,49050,49050,0
20240802,162100,12417075050,49050,49050,49050,49050,0
20240802,162000,12417075050,49050,49050,49050,49050,0
20240802,161900,12417075050,49050,49050,49050,49050,0
20240802,161800,12417075050,49050,49050,49050,49050,0
20240802,161700,12417075050,49050,49050,49050,49050,0
20240802,161600,12417075050,49050,49050,49050,49050,0
20240802,161500,12417075050,49050,49050,49050,49050,0
20240802,161400,12417075050,49050,49050,49050,49050,0
20240802,161300,12417075050,49050,49050,49050,49050,0
20240802,161200,12417075050,49050,49050,49050,49050,0
20240802,161100,12417075050,49050,49050,49050,49050,0
20240802,161000,12417075050,49050,49050,49050,49050,0
20240802,160900,12417075050,49050,49050,49050,49050,0
20240802,160800,12417075050,49050,49050,49050,49050,0
20240802,160700,12417075050,49050,49050,49050,49050,0
20240802,160600,12417075050,49050,49050,49050,49050,0
20240802,160500,12417075050,49050,49050,49050,49050,0
20240802,160400,12417075050,49050,49050,49050,49050,0
20240802,160300,12417075050,49050,49050,49050,49050,0
20240802,160200,12417075050,49050,49050,49050,49050,0
20240802,160100,12417075050,49050,49050,49050,49050,5639
20240802,160000,12417075050,49050,49050,49050,49050,0
20240802,155900,12417075050,49050,49050,49050,49050,0
20240802,155800,12417075050,49050,49050,49050,49050,0
20240802,155700,12417075050,49050,49050,49050,49050,0
20240802,155600,12417075050,49050,49050,49050,49050,0
20240802,155500,12417075050,49050,49050,49050,49050,0
20240802,155400,12417075050,49050,49050,49050,49050,0
20240802,155300,12417075050,49050,49050,49050,49050,0
20240802,155200,12417075050,49050,49050,49050,49050,0
20240802,155100,12417075050,49050,49050,49050,49050,0
20240802,155000,12417075050,49050,49050,49050,49050,0
20240802,154900,12417075050,49050,49050,49050,49050,0
20240802,154800,12417075050,49050,49050,49050,49050,0
20240802,154700,12417075050,49050,49050,49050,49050,0
20240802,154600,12417075050,49050,49050,49050,49050,0
20240802,154500,12417075050,49050,49050,49050,49050,0
20240802,154400,12417075050,49050,49050,49050,49050,0
20240802,154300,12417075050,49050,49050,49050,49050,0
20240802,154200,12417075050,49050,49050,49050,49050,0
20240802,154100,12417075050,49050,49050,49050,49050,0
20240802,154000,12417075050,49050,49050,49050,49050,0
20240802,153900,12417075050,49050,49050,49050,49050,0
20240802,153800,12417075050,49050,49050,49050,49050,0
20240802,153700,12417075050,49050,49050,49050,49050,0
20240802,153600,12417075050,49050,49050,49050,49050,0
20240802,153500,12417075050,49050,49050,49050,49050,0
20240802,153400,12417075050,49050,49050,49050,49050,0
20240802,153300,12417075050,49050,49050,49050,49050,0
20240802,153200,12417075050,49050,49050,49050,49050,0
20240802,153100,12417075050,49050,49050,49050,49050,5639
20240802,153000,12417075050,49050,49050,49050,49050,5639
20240802,152900,12140482100,49050,49050,49050,49050,0
20240802,152800,12140482100,49050,49050,49050,49050,0
20240802,152700,12140482100,49050,49050,49050,49050,0
20240802,152600,12140482100,49050,49050,49050,49050,0
20240802,152500,12140482100,49050,49050,49050,49050,0
20240802,152400,12140482100,49050,49050,49050,49050,0
20240802,152300,12140482100,49050,49050,49050,49050,0
20240802,152200,12140482100,49050,49050,49050,49050,0
20240802,152100,12140482100,49050,49050,49050,49050,0
20240802,152000,12140482100,49050,49050,49050,49050,0
20240802,151900,12140482100,49050,49050,49100,49000,2482
20240802,151800,12018789050,49050,49100,49100,49000,901
20240802,151700,11974602850,49100,49050,49150,49050,450
20240802,151600,11952503400,49050,49100,49100,49050,543
20240802,151500,11925850500,49100,49100,49150,49050,819
20240802,151400,11885637850,49100,49100,49150,49050,653
20240802,151300,11853581300,49100,49100,49150,49100,1255
20240802,151200,11791958250,49100,49150,49150,49100,514
20240802,151100,11766718600,49100,49050,49150,49050,775
20240802,151000,11728662800,49050,49150,49150,49050,1481
20240802,150900,11655973650,49150,49100,49150,49100,200
20240802,150800,11646148600,49100,49100,49200,49100,1101
20240802,150700,11592049650,49150,49100,49150,49100,121
20240802,150600,11586105400,49150,49050,49200,49050,1662
20240802,150500,11504480900,49050,49100,49100,49050,622
20240802,150400,11473948700,49100,49050,49150,49050,728
20240802,150300,11438210250,49100,49150,49200,49000,4254
20240802,150200,11229327200,49200,49150,49200,49150,70
20240802,150100,11225885000,49200,49200,49200,49150,282
20240802,150000,11212016700,49250,49200,49300,49200,445
20240802,145900,11190096400,49200,49200,49250,49150,316
20240802,145800,11174549150,49200,49200,49250,49200,71
20240802,145700,11171054200,49200,49250,49300,49200,239
20240802,145600,11159283300,49300,49200,49300,49200,248
20240802,145500,11147065000,49250,49200,49250,49200,178
20240802,145400,11138304650,49200,49200,49300,49150,212
20240802,145300,11127869300,49200,49150,49200,49150,365
20240802,145200,11109924800,49150,49100,49200,49100,437
20240802,145100,11088452750,49150,49150,49200,49150,304
20240802,145000,11073510300,49150,49150,49250,49150,306
20240802,144900,11058467700,49250,49200,49250,49100,177
20240802,144800,11049760550,49100,49200,49300,49050,1644
20240802,144700,10968874500,49150,49000,49200,48950,1494
20240802,144600,10895598200,49000,48950,49000,48900,1307
20240802,144500,10831591650,48950,49100,49100,48900,4319
20240802,144400,10619921050,49050,49250,49250,49050,1439
20240802,144300,10549223050,49250,49150,49250,49150,327
20240802,144200,10533139250,49150,49250,49250,49150,281
20240802,144100,10519327650,49200,49100,49250,49100,397
20240802,144000,10499805200,49100,49100,49150,49100,573
20240802,143900,10471663200,49100,49250,49300,49100,2231
20240802,143800,10361922900,49300,49300,49300,49250,1104
20240802,143700,10307509500,49350,49350,49350,49300,265
20240802,143600,10294442450,49350,49250,49350,49250,180
20240802,143500,10285566300,49250,49300,49350,49250,333
20240802,143400,10269155450,49300,49250,49350,49250,1330
20240802,143300,10203552350,49250,49350,49350,49250,1096
20240802,143200,10149516000,49350,49300,49350,49300,308
20240802,143100,10134318350,49300,49400,49400,49300,973
20240802,143000,10086305350,49400,49400,49450,49350,383
20240802,142900,10067385700,49450,49600,49600,49450,2143
20240802,142800,9961294250,49550,49600,49600,49550,448
20240802,142700,9939086650,49550,49500,49650,49500,343
20240802,142600,9922077550,49600,49900,49950,49500,13838
20240802,142500,9233124750,49900,49900,49950,49900,1132
20240802,142400,9176637800,49900,50000,50000,49900,1196
20240802,142300,9116900700,49950,49950,50000,49950,604
20240802,142200,9086730800,50000,50000,50000,49950,1748
20240802,142100,8999417450,49950,49950,50000,49950,498
20240802,142000,8974542100,49950,49950,50000,49950,1623
20240802,141900,8893473150,50000,50000,50000,49950,61
20240802,141800,8890425650,50000,49950,50000,49950,224
20240802,141700,8879235800,49950,50000,50100,49950,1766
20240802,141600,8790992400,50000,50000,50100,50000,257
20240802,141500,8778142100,50000,50000,50100,50000,60
20240802,141400,8775141500,50000,50000,50100,50000,578
20240802,141300,8746241400,50000,50000,50100,50000,192
20240802,141200,8736641200,50000,49950,50100,49950,853
20240802,141100,8693989650,49950,49950,50000,49950,93
20240802,141000,8689342650,50000,49950,50000,49900,5131
20240802,140900,8433064250,49950,49950,50000,49950,169
20240802,140800,8424622450,49950,50000,50000,49950,935
20240802,140700,8377915400,49950,49950,50100,49950,261
20240802,140600,8364876450,50000,50000,50000,49950,435
20240802,140500,8343128650,50000,50000,50000,49950,1057
20240802,140400,8290294050,49950,50000,50000,49950,585
20240802,140300,8261071650,50000,50000,50100,49950,963
20240802,140200,8212926600,50100,50000,50100,50000,76
20240802,140100,8209125700,50100,50200,50200,50000,319
20240802,140000,8193144200,50100,50200,50200,50100,485
20240802,135900,8168845600,50200,50100,50200,50100,171
20240802,135800,8160278200,50200,50100,50200,50100,112
20240802,135700,8154664200,50100,50200,50200,50100,163
20240802,135600,8146493500,50100,50200,50300,50100,207
20240802,135500,8136107700,50200,50200,50300,50200,397
20240802,135400,8116177800,50200,50200,50300,50200,186
20240802,135300,8106839600,50200,50300,50300,50100,141
20240802,135200,8099761300,50300,50200,50300,50100,1007
20240802,135100,8049224300,50200,50300,50300,50200,18
20240802,135000,8048319100,50200,50300,50400,50200,518
20240802,134900,8022278900,50400,50300,50400,50300,49
20240802,134800,8019811700,50300,50400,50400,50300,196
20240802,134700,8009946200,50500,50500,50500,50300,61
20240802,134600,8006876300,50300,50300,50400,50300,366
20240802,134500,7988453300,50300,50400,50400,50300,89
20240802,134400,7983970200,50400,50600,50600,50400,261
20240802,134300,7970797500,50600,50300,50600,50300,244
20240802,134200,7958480600,50300,50300,50400,50300,746
20240802,134100,7920895300,50300,50300,50400,50300,61
20240802,134000,7917826800,50400,50300,50400,50300,20
20240802,133900,7916819700,50300,50300,50400,50300,204
20240802,133800,7906553400,50300,50400,50400,50300,59
20240802,133700,7903582900,50400,50200,50400,50200,537
20240802,133600,7876533300,50200,50200,50400,50200,239
20240802,133500,7864513500,50300,50400,50400,50300,467
20240802,133400,7841023200,50300,50400,50400,50300,60
20240802,133300,7838005100,50300,50400,50400,50300,859
20240802,133200,7794796100,50400,50300,50500,50300,279
20240802,133100,7780737500,50400,50400,50400,50300,256
20240802,133000,7767847800,50300,50300,50500,50300,80
20240802,132900,7763818600,50400,50400,50400,50300,155
20240802,132800,7756009200,50500,50400,50600,50400,48
20240802,132700,7753588500,50500,50400,50500,50300,156
20240802,132600,7745728600,50600,50600,50600,50400,306
20240802,132500,7730280400,50500,50400,50600,50400,60
20240802,132400,7727250000,50400,50300,50500,50300,835
20240802,132300,7685120000,50300,50300,50400,50200,100
20240802,132200,7680086900,50300,50300,50400,50300,497
20240802,132100,7655057200,50400,50300,50400,50300,41
20240802,132000,7652993700,50300,50400,50400,50300,172
20240802,131900,7644337500,50300,50400,50400,50300,221
20240802,131800,7633219500,50400,50400,50400,50300,144
20240802,131700,7625973900,50300,50500,50500,50300,68
20240802,131600,7622552300,50500,50200,50500,50200,140
20240802,131500,7615523900,50200,50300,50500,50200,60
20240802,131400,7612505800,50400,50400,50500,50300,238
20240802,131300,7600527300,50200,50400,50400,50200,314
20240802,131200,7584705700,50400,50200,50400,50200,1781
20240802,131100,7494981400,50300,50100,50300,50100,970
20240802,131000,7446203500,50200,50100,50200,50000,70
20240802,130900,7442693700,50100,50000,50100,50000,326
20240802,130800,7426376100,50100,50100,50100,50000,224
20240802,130700,7415175300,50000,50000,50100,50000,927
20240802,130600,7368825100,50000,50100,50100,50000,91
20240802,130500,7364274000,50000,50000,50100,50000,219
20240802,130400,7353321300,50100,50000,50100,50000,86
20240802,130300,7349021000,50100,50200,50200,50000,280
20240802,130200,7334987300,50200,50000,50200,50000,37
20240802,130100,7333136600,50100,50100,50300,50100,295
20240802,130000,7318356900,50200,50200,50300,50100,47
20240802,125900,7316000300,50200,50000,50200,50000,140
20240802,125800,7308994900,50000,50200,50200,50000,865
20240802,125700,7265654500,50100,50200,50300,50100,368
20240802,125600,7247185500,50200,50200,50300,50200,151
20240802,125500,7239603400,50100,50200,50200,50100,185
20240802,125400,7230322600,50200,50000,50200,50000,194
20240802,125300,7220597500,50000,50100,50100,50000,215
20240802,125200,7209834000,50100,50200,50200,50100,207
20240802,125100,7199462900,50200,50200,50200,50000,157
20240802,125000,7191599100,50100,50100,50200,50100,117
20240802,124900,7185736800,50000,50000,50200,50000,1075
20240802,124800,7131881000,50000,50000,50100,50000,593
20240802,124700,7102230900,50000,50300,50300,50000,2646
20240802,124600,6969846700,50100,50200,50300,50100,197
20240802,124500,6959961700,50200,50200,50200,50100,198
20240802,124400,6950025100,50100,50100,50200,50100,188
20240802,124300,6940604500,50100,50200,50200,50100,86
20240802,124200,6936294200,50200,50300,50300,50200,362
20240802,124100,6918121600,50200,50200,50300,50200,193
20240802,124000,6908432900,50200,50200,50300,50100,48
20240802,123900,6906025300,50200,50300,50300,50200,173
20240802,123800,6897340600,50200,50200,50300,50100,84
20240802,123700,6893126200,50100,50200,50300,50100,294
20240802,123600,6878382100,50200,50200,50200,50100,1154
20240802,123500,6820551300,50300,50200,50300,50100,455
20240802,123400,6797746300,50200,50200,50200,50200,124
20240802,123300,6791521500,50200,50300,50300,50200,172
20240802,123200,6782882800,50300,50200,50300,50200,241
20240802,123100,6770768100,50300,50300,50300,50200,106
20240802,123000,6765446500,50200,50200,50300,50200,92
20240802,122900,6760827400,50200,50200,50300,50200,110
20240802,122800,6755305300,50200,50200,50300,50200,1125
20240802,122700,6698830200,50300,50400,50400,50300,421
20240802,122600,6677652500,50400,50300,50400,50300,153
20240802,122500,6669955900,50400,50300,50400,50300,333
20240802,122400,6653205600,50400,50500,50500,50300,150
20240802,122300,6645655400,50400,50300,50400,50300,71
20240802,122200,6642080600,50400,50400,50400,50300,141
20240802,122100,6634984200,50400,50400,50500,50400,80
20240802,122000,6630950300,50300,50400,50400,50300,181
20240802,121900,6621840400,50300,50300,50400,50300,46
20240802,121800,6619525100,50300,50300,50500,50300,206
20240802,121700,6609159800,50400,50400,50400,50300,176
20240802,121600,6600296500,50300,50400,50400,50200,177
20240802,121500,6591393700,50400,50400,50500,50300,792
20240802,121400,6551545400,50300,50400,50400,50300,233
20240802,121300,6539823300,50300,50400,50500,50300,231
20240802,121200,6528190300,50300,50400,50400,50300,50
20240802,121100,6525670800,50400,50300,50500,50300,208
20240802,121000,6515197600,50500,50400,50500,50300,83
20240802,120900,6511018500,50400,50300,50400,50300,165
20240802,120800,6502718500,50400,50400,50400,50300,43
20240802,120700,6500553800,50400,50300,50600,50300,243
20240802,120600,6488322500,50400,50400,50500,50300,445
20240802,120500,6465853600,50300,50400,50500,50300,131
20240802,120400,6459261900,50500,50400,50500,50300,275
20240802,120300,6445403800,50500,50400,50500,50300,147
20240802,120200,6438004200,50400,50500,50500,50300,120
20240802,120100,6431956100,50500,50400,50500,50400,46
20240802,120000,6429637100,50400,50500,50500,50300,332
20240802,115900,6412896100,50500,50400,50500,50300,344
20240802,115800,6395528400,50400,50500,50500,50400,139
20240802,115700,6388521500,50500,50500,50500,50400,123
20240802,115600,6382314600,50300,50400,50500,50300,314
20240802,115500,6366495700,50500,50400,50500,50300,1437
20240802,115400,6294158100,50400,50400,50500,50400,157
20240802,115300,6286245200,50500,50400,50500,50300,197
20240802,115200,6276307600,50500,50400,50500,50300,258
20240802,115100,6263314000,50500,50400,50500,50400,271
20240802,115000,6249655200,50300,50300,50500,50300,269
20240802,114900,6236119700,50400,50500,50500,50300,1462
20240802,114800,6162435900,50400,50400,50500,50400,470
20240802,114700,6138716300,50500,50500,50500,50500,31
20240802,114600,6137150800,50400,50500,50800,50400,401
20240802,114500,6116884900,50500,50400,50500,50400,189
20240802,114400,6107358700,50300,50400,50400,50300,930
20240802,114300,6060510900,50400,50400,50400,50300,409
20240802,114200,6039910900,50400,50300,50500,50300,86
20240802,114100,6035578800,50500,50300,50500,50300,219
20240802,114000,6024536900,50400,50500,50500,50300,309
20240802,113900,6008978400,50400,50500,50500,50400,47
20240802,113800,6006608500,50400,50600,50600,50400,73
20240802,113700,6002923100,50600,50600,50800,50400,460
20240802,113600,5979644700,50600,50600,50600,50500,236
20240802,113500,5967715100,50600,50600,50700,50600,210
20240802,113400,5957077300,50500,50400,50600,50400,984
20240802,113300,5907389700,50400,50300,50500,50300,236
20240802,113200,5895517600,50300,50300,50500,50300,964
20240802,113100,5846901200,50400,50400,50500,50300,113
20240802,113000,5841210500,50300,50300,50500,50300,463
20240802,112900,5817870000,50500,50400,50500,50300,322
20240802,112800,5801663200,50400,50300,50400,50300,914
20240802,112700,5755676400,50400,50400,50400,50400,99
20240802,112600,5750686800,50400,50400,50500,50400,123
20240802,112500,5744481500,50400,50400,50400,50300,209
20240802,112400,5733950500,50500,50500,50500,50500,6
20240802,112300,5733647500,50500,50600,50600,50400,113
20240802,112200,5727945800,50400,50400,50500,50300,268
20240802,112100,5714418500,50400,50400,50500,50400,156
20240802,112000,5706555800,50500,50500,50500,50400,139
20240802,111900,5699547800,50400,50300,50500,50300,208
20240802,111800,5689078800,50400,50400,50400,50300,139
20240802,111700,5682074700,50500,50500,50500,50300,96
20240802,111600,5677239400,50400,50200,50400,50200,1772
20240802,111500,5587946500,50200,50300,50300,50200,119
20240802,111400,5581968900,50400,50300,50400,50200,139
20240802,111300,5574977500,50400,50400,50400,50200,156
20240802,111200,5567133700,50300,50400,50400,50300,74
20240802,111100,5563407900,50300,50200,50400,50200,78
20240802,111000,5559489300,50400,50400,50400,50300,29
20240802,110900,5558030200,50400,50300,50400,50200,400
20240802,110800,5537929200,50300,50200,50300,50200,72
20240802,110700,5534314200,50200,50300,50300,50200,187
20240802,110600,5524925000,50300,50200,50300,50200,459
20240802,110500,5501880300,50300,50400,50400,50200,729
20240802,110400,5465211400,50400,50400,50400,50300,219
20240802,110300,5454194900,50400,50300,50400,50300,86
20240802,110200,5449868600,50300,50400,50400,50300,42
20240802,110100,5447755400,50400,50300,50400,50300,119
20240802,110000,5441769000,50300,50300,50400,50300,589
20240802,105900,5412141700,50400,50500,50500,50400,887
20240802,105800,5367423300,50500,50300,50500,50300,118
20240802,105700,5361474400,50400,50300,50400,50300,220
20240802,105600,5350406700,50400,50400,50500,50400,395
20240802,105500,5330480200,50400,50300,50400,50300,72
20240802,105400,5326857400,50400,50300,50400,50300,115
20240802,105300,5321072300,50300,50500,50500,50300,449
20240802,105200,5298448500,50500,50500,50600,50400,298
20240802,105100,5283402400,50600,50600,50600,50500,198
20240802,105000,5273391200,50700,50600,50700,50600,46
20240802,104900,5271062000,50600,50600,50700,50600,130
20240802,104800,5264478500,50700,50800,50800,50700,752
20240802,104700,5226339900,50800,50900,50900,50700,913
20240802,104600,5179959900,50900,50800,50900,50700,433
20240802,104500,5157938800,50800,50800,50900,50700,45
20240802,104400,5155654700,50800,50700,50800,50700,387
20240802,104300,5135997500,50800,50700,50800,50700,227
20240802,104200,5124474100,50700,50800,50800,50700,31
20240802,104100,5122902000,50700,50700,50800,50700,149
20240802,104000,5115346100,50700,50800,50800,50700,159
20240802,103900,5107284600,50800,50700,50800,50700,179
20240802,103800,5098202900,50800,50700,50800,50500,725
20240802,103700,5061483700,50600,50600,50700,50600,193
20240802,103600,5051717700,50700,50700,50700,50600,447
20240802,103500,5029067800,50600,50700,50800,50600,1041
20240802,103400,4976295700,50700,50600,50700,50600,124
20240802,103300,4970009500,50600,50700,50700,50500,964
20240802,103200,4921235900,50700,50700,50700,50700,6
20240802,103100,4920931700,50600,50800,50800,50600,895
20240802,103000,4875539700,50800,50800,50900,50800,278
20240802,102900,4861416500,50900,50800,50900,50800,208
20240802,102800,4850849400,50700,50800,50900,50700,256
20240802,102700,4837845500,50900,50700,50900,50700,570
20240802,102600,4808917000,50800,50600,50800,50600,433
20240802,102500,4786964200,50600,50500,50700,50500,943
20240802,102400,4739270500,50600,50600,50700,50600,593
20240802,102300,4709264300,50600,50800,50800,50600,257
20240802,102200,4696236000,50800,50700,50800,50600,549
20240802,102100,4668429400,50800,50700,50800,50700,358
20240802,102000,4650267800,50800,50800,51000,50700,692
20240802,101900,4615136100,51100,50800,51100,50800,2545
20240802,101800,4485391400,50800,50700,50800,50600,274
20240802,101700,4471488500,50700,50700,50900,50700,475
20240802,101600,4447365000,50700,50600,50700,50600,551
20240802,101500,4419434700,50600,50600,50700,50600,731
20240802,101400,4382445500,50600,50500,50600,50500,148
20240802,101300,4374970100,50600,50600,50700,50300,316
20240802,101200,4359012100,50700,50500,50700,50500,501
20240802,101100,4333668900,50500,50600,50600,50500,156
20240802,101000,4325783900,50600,50700,50700,50400,89
20240802,100900,4321291200,50700,50500,50700,50500,874
20240802,100800,4277100300,50500,50300,50500,50200,656
20240802,100700,4244087100,50300,50400,50400,50300,125
20240802,100600,4237797900,50300,50400,50400,50300,106
20240802,100500,4232460800,50400,50400,50400,50300,103
20240802,100400,4227273200,50400,50300,50400,50200,242
20240802,100300,4215103000,50300,50300,50400,50300,664
20240802,100200,4181703000,50300,50400,50400,50200,164
20240802,100100,4173456200,50400,50300,50400,50300,407
20240802,100000,4152982200,50300,50400,50400,50300,66
20240802,095900,4149662200,50300,50200,50400,50200,119
20240802,095800,4143678600,50300,50300,50400,50200,244
20240802,095700,4131396800,50300,50200,50300,50200,129
20240802,095600,4124914300,50300,50200,50300,50200,122
20240802,095500,4118787300,50300,50200,50300,50200,119
20240802,095400,4112813300,50200,50300,50300,50000,89
20240802,095300,4108347300,50200,50400,50500,50000,2452
20240802,095200,3985448000,50400,50400,50500,50400,523
20240802,095100,3959088300,50400,50400,50500,50300,1095
20240802,095000,3903902700,50300,50100,50300,50000,750
20240802,094900,3866266900,50100,50000,50100,49950,1253
20240802,094800,3803497950,49950,50000,50000,49950,281
20240802,094700,3789455100,50100,50100,50100,49950,1807
20240802,094600,3699048550,50100,50200,50200,50000,899
20240802,094500,3654002650,50200,50200,50200,50100,71
20240802,094400,3650442450,50200,50200,50200,50100,256
20240802,094300,3637603050,50200,50000,50200,50000,241
20240802,094200,3625528950,50000,50100,50200,50000,293
20240802,094100,3610861650,50100,50100,50100,50000,779
20240802,094000,3571843850,50000,50100,50100,50000,172
20240802,093900,3563232250,50100,50100,50100,50100,233
20240802,093800,3551558950,50100,50200,50200,50000,513
20240802,093700,3525853250,50200,50200,50300,50200,158
20240802,093600,3517921450,50200,50100,50200,50100,41
20240802,093500,3515866150,50100,50400,50400,50100,638
20240802,093400,3483829550,50300,50200,50300,50200,1018
20240802,093300,3432688550,50200,50400,50400,50200,729
20240802,093200,3396013050,50400,50100,50400,50000,1835
20240802,093100,3303837650,50000,50000,50100,49950,447
20240802,093000,3281486450,50000,49850,50000,49800,468
20240802,092900,3258110800,49800,49750,49950,49750,917
20240802,092800,3212447150,49700,49550,49700,49550,663
20240802,092700,3179543150,49550,49550,49550,49450,313
20240802,092600,3164046500,49550,49450,49550,49450,344
20240802,092500,3147023850,49450,49450,49500,49400,519
20240802,092400,3121362850,49400,49500,49500,49400,908
20240802,092300,3076481600,49450,49500,49500,49450,348
20240802,092200,3059272150,49500,49450,49500,49450,155
20240802,092100,3051601400,49450,49450,49500,49450,721
20240802,092000,3015932850,49450,49500,49500,49450,1071
20240802,091900,2962968350,49500,49400,49500,49350,2067
20240802,091800,2860850300,49500,49650,49650,49400,2168
20240802,091700,2753657100,49700,49600,49700,49450,689
20240802,091600,2719491450,49500,49450,49700,49450,18715
20240802,091500,1793945900,49400,49450,49450,49350,1665
20240802,091400,1711769450,49450,49350,49450,49300,6131
20240802,091300,1409111350,49350,49400,49400,49350,782
20240802,091200,1370483550,49400,49550,49600,49350,3087
20240802,091100,1217919100,49500,49550,49600,49450,1000
20240802,091000,1168413050,49500,49650,49750,49500,2522
20240802,090900,1043368750,49600,49700,49700,49600,816
20240802,090800,1002844400,49650,49650,49750,49600,606
20240802,090700,972737300,49650,49600,49700,49600,810
20240802,090600,932513400,49600,49450,49600,49450,1197
20240802,090500,873200650,49450,49450,49500,49300,979
20240802,090400,824846350,49450,49450,49500,49300,1738
20240802,090300,739040200,49600,49600,49700,49450,557
20240802,090200,711469450,49450,49550,49700,49400,2783
20240802,090100,573646750,49600,49700,49750,49500,2954
20240802,090000,427105750,49700,49750,49800,49500,8076