KissMeData/101490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200500,6461642100,28300,28300,28300,28300,4417
20240802,200400,6461642100,28300,28300,28300,28300,0
20240802,200300,6461642100,28300,28300,28300,28300,0
20240802,200200,6461642100,28300,28300,28300,28300,0
20240802,200100,6461642100,28300,28300,28300,28300,0
20240802,200000,6461642100,28300,28300,28300,28300,0
20240802,195900,6461642100,28300,28300,28300,28300,0
20240802,195800,6461642100,28300,28300,28300,28300,0
20240802,195700,6461642100,28300,28300,28300,28300,0
20240802,195600,6461642100,28300,28300,28300,28300,0
20240802,195500,6461642100,28300,28300,28300,28300,0
20240802,195400,6461642100,28300,28300,28300,28300,0
20240802,195300,6461642100,28300,28300,28300,28300,0
20240802,195200,6461642100,28300,28300,28300,28300,0
20240802,195100,6461642100,28300,28300,28300,28300,0
20240802,195000,6461642100,28300,28300,28300,28300,0
20240802,194900,6461642100,28300,28300,28300,28300,0
20240802,194800,6461642100,28300,28300,28300,28300,0
20240802,194700,6461642100,28300,28300,28300,28300,0
20240802,194600,6461642100,28300,28300,28300,28300,0
20240802,194500,6461642100,28300,28300,28300,28300,0
20240802,194400,6461642100,28300,28300,28300,28300,0
20240802,194300,6461642100,28300,28300,28300,28300,0
20240802,194200,6461642100,28300,28300,28300,28300,0
20240802,194100,6461642100,28300,28300,28300,28300,0
20240802,194000,6461642100,28300,28300,28300,28300,0
20240802,193900,6461642100,28300,28300,28300,28300,0
20240802,193800,6461642100,28300,28300,28300,28300,0
20240802,193700,6461642100,28300,28300,28300,28300,0
20240802,193600,6461642100,28300,28300,28300,28300,0
20240802,193500,6461642100,28300,28300,28300,28300,4417
20240802,193400,6461642100,28300,28300,28300,28300,0
20240802,193300,6461642100,28300,28300,28300,28300,0
20240802,193200,6461642100,28300,28300,28300,28300,0
20240802,193100,6461642100,28300,28300,28300,28300,0
20240802,193000,6461642100,28300,28300,28300,28300,0
20240802,192900,6461642100,28300,28300,28300,28300,0
20240802,192800,6461642100,28300,28300,28300,28300,0
20240802,192700,6461642100,28300,28300,28300,28300,0
20240802,192600,6461642100,28300,28300,28300,28300,0
20240802,192500,6461642100,28300,28300,28300,28300,0
20240802,192400,6461642100,28300,28300,28300,28300,0
20240802,192300,6461642100,28300,28300,28300,28300,0
20240802,192200,6461642100,28300,28300,28300,28300,0
20240802,192100,6461642100,28300,28300,28300,28300,0
20240802,192000,6461642100,28300,28300,28300,28300,0
20240802,191900,6461642100,28300,28300,28300,28300,0
20240802,191800,6461642100,28300,28300,28300,28300,0
20240802,191700,6461642100,28300,28300,28300,28300,0
20240802,191600,6461642100,28300,28300,28300,28300,0
20240802,191500,6461642100,28300,28300,28300,28300,0
20240802,191400,6461642100,28300,28300,28300,28300,0
20240802,191300,6461642100,28300,28300,28300,28300,0
20240802,191200,6461642100,28300,28300,28300,28300,0
20240802,191100,6461642100,28300,28300,28300,28300,0
20240802,191000,6461642100,28300,28300,28300,28300,0
20240802,190900,6461642100,28300,28300,28300,28300,0
20240802,190800,6461642100,28300,28300,28300,28300,0
20240802,190700,6461642100,28300,28300,28300,28300,0
20240802,190600,6461642100,28300,28300,28300,28300,0
20240802,190500,6461642100,28300,28300,28300,28300,4417
20240802,190400,6461642100,28300,28300,28300,28300,0
20240802,190300,6461642100,28300,28300,28300,28300,0
20240802,190200,6461642100,28300,28300,28300,28300,0
20240802,190100,6461642100,28300,28300,28300,28300,0
20240802,190000,6461642100,28300,28300,28300,28300,0
20240802,185900,6461642100,28300,28300,28300,28300,0
20240802,185800,6461642100,28300,28300,28300,28300,0
20240802,185700,6461642100,28300,28300,28300,28300,0
20240802,185600,6461642100,28300,28300,28300,28300,0
20240802,185500,6461642100,28300,28300,28300,28300,0
20240802,185400,6461642100,28300,28300,28300,28300,0
20240802,185300,6461642100,28300,28300,28300,28300,0
20240802,185200,6461642100,28300,28300,28300,28300,0
20240802,185100,6461642100,28300,28300,28300,28300,0
20240802,185000,6461642100,28300,28300,28300,28300,0
20240802,184900,6461642100,28300,28300,28300,28300,0
20240802,184800,6461642100,28300,28300,28300,28300,0
20240802,184700,6461642100,28300,28300,28300,28300,0
20240802,184600,6461642100,28300,28300,28300,28300,0
20240802,184500,6461642100,28300,28300,28300,28300,0
20240802,184400,6461642100,28300,28300,28300,28300,0
20240802,184300,6461642100,28300,28300,28300,28300,0
20240802,184200,6461642100,28300,28300,28300,28300,0
20240802,184100,6461642100,28300,28300,28300,28300,0
20240802,184000,6461642100,28300,28300,28300,28300,0
20240802,183900,6461642100,28300,28300,28300,28300,0
20240802,183800,6461642100,28300,28300,28300,28300,0
20240802,183700,6461642100,28300,28300,28300,28300,0
20240802,183600,6461642100,28300,28300,28300,28300,0
20240802,183500,6461642100,28300,28300,28300,28300,4417
20240802,183400,6461642100,28300,28300,28300,28300,0
20240802,183300,6461642100,28300,28300,28300,28300,0
20240802,183200,6461642100,28300,28300,28300,28300,0
20240802,183100,6461642100,28300,28300,28300,28300,0
20240802,183000,6461642100,28300,28300,28300,28300,0
20240802,182900,6461642100,28300,28300,28300,28300,0
20240802,182800,6461642100,28300,28300,28300,28300,0
20240802,182700,6461642100,28300,28300,28300,28300,0
20240802,182600,6461642100,28300,28300,28300,28300,0
20240802,182500,6461642100,28300,28300,28300,28300,0
20240802,182400,6461642100,28300,28300,28300,28300,0
20240802,182300,6461642100,28300,28300,28300,28300,0
20240802,182200,6461642100,28300,28300,28300,28300,0
20240802,182100,6461642100,28300,28300,28300,28300,0
20240802,182000,6461642100,28300,28300,28300,28300,0
20240802,181900,6461642100,28300,28300,28300,28300,0
20240802,181800,6461642100,28300,28300,28300,28300,0
20240802,181700,6461642100,28300,28300,28300,28300,0
20240802,181600,6461642100,28300,28300,28300,28300,0
20240802,181500,6461642100,28300,28300,28300,28300,0
20240802,181400,6461642100,28300,28300,28300,28300,0
20240802,181300,6461642100,28300,28300,28300,28300,0
20240802,181200,6461642100,28300,28300,28300,28300,0
20240802,181100,6461642100,28300,28300,28300,28300,0
20240802,181000,6461642100,28300,28300,28300,28300,0
20240802,180900,6461642100,28300,28300,28300,28300,0
20240802,180800,6461642100,28300,28300,28300,28300,0
20240802,180700,6461642100,28300,28300,28300,28300,0
20240802,180600,6461642100,28300,28300,28300,28300,0
20240802,180500,6461642100,28300,28300,28300,28300,4417
20240802,180400,6461642100,28300,28300,28300,28300,0
20240802,180300,6461642100,28300,28300,28300,28300,0
20240802,180200,6461642100,28300,28300,28300,28300,0
20240802,180100,6461642100,28300,28300,28300,28300,0
20240802,180000,6461642100,28300,28300,28300,28300,0
20240802,175900,6461642100,28300,28300,28300,28300,0
20240802,175800,6461642100,28300,28300,28300,28300,0
20240802,175700,6461642100,28300,28300,28300,28300,0
20240802,175600,6461642100,28300,28300,28300,28300,0
20240802,175500,6461642100,28300,28300,28300,28300,0
20240802,175400,6461642100,28300,28300,28300,28300,0
20240802,175300,6461642100,28300,28300,28300,28300,0
20240802,175200,6461642100,28300,28300,28300,28300,0
20240802,175100,6461642100,28300,28300,28300,28300,0
20240802,175000,6461642100,28300,28300,28300,28300,0
20240802,174900,6461642100,28300,28300,28300,28300,0
20240802,174800,6461642100,28300,28300,28300,28300,0
20240802,174700,6461642100,28300,28300,28300,28300,0
20240802,174600,6461642100,28300,28300,28300,28300,0
20240802,174500,6461642100,28300,28300,28300,28300,0
20240802,174400,6461642100,28300,28300,28300,28300,0
20240802,174300,6461642100,28300,28300,28300,28300,0
20240802,174200,6461642100,28300,28300,28300,28300,0
20240802,174100,6461642100,28300,28300,28300,28300,0
20240802,174000,6461642100,28300,28300,28300,28300,0
20240802,173900,6461642100,28300,28300,28300,28300,0
20240802,173800,6461642100,28300,28300,28300,28300,0
20240802,173700,6461642100,28300,28300,28300,28300,0
20240802,173600,6461642100,28300,28300,28300,28300,0
20240802,173500,6461642100,28300,28300,28300,28300,4417
20240802,173400,6461642100,28300,28300,28300,28300,0
20240802,173300,6461642100,28300,28300,28300,28300,0
20240802,173200,6461642100,28300,28300,28300,28300,0
20240802,173100,6461642100,28300,28300,28300,28300,0
20240802,173000,6461642100,28300,28300,28300,28300,0
20240802,172900,6461642100,28300,28300,28300,28300,0
20240802,172800,6461642100,28300,28300,28300,28300,0
20240802,172700,6461642100,28300,28300,28300,28300,0
20240802,172600,6461642100,28300,28300,28300,28300,0
20240802,172500,6461642100,28300,28300,28300,28300,0
20240802,172400,6461642100,28300,28300,28300,28300,0
20240802,172300,6461642100,28300,28300,28300,28300,0
20240802,172200,6461642100,28300,28300,28300,28300,0
20240802,172100,6461642100,28300,28300,28300,28300,0
20240802,172000,6461642100,28300,28300,28300,28300,0
20240802,171900,6461642100,28300,28300,28300,28300,0
20240802,171800,6461642100,28300,28300,28300,28300,0
20240802,171700,6461642100,28300,28300,28300,28300,0
20240802,171600,6461642100,28300,28300,28300,28300,0
20240802,171500,6461642100,28300,28300,28300,28300,0
20240802,171400,6461642100,28300,28300,28300,28300,0
20240802,171300,6461642100,28300,28300,28300,28300,0
20240802,171200,6461642100,28300,28300,28300,28300,0
20240802,171100,6461642100,28300,28300,28300,28300,0
20240802,171000,6461642100,28300,28300,28300,28300,0
20240802,170900,6461642100,28300,28300,28300,28300,0
20240802,170800,6461642100,28300,28300,28300,28300,0
20240802,170700,6461642100,28300,28300,28300,28300,0
20240802,170600,6461642100,28300,28300,28300,28300,0
20240802,170500,6461642100,28300,28300,28300,28300,4417
20240802,170400,6461642100,28300,28300,28300,28300,0
20240802,170300,6461642100,28300,28300,28300,28300,0
20240802,170200,6461642100,28300,28300,28300,28300,0
20240802,170100,6461642100,28300,28300,28300,28300,0
20240802,170000,6461642100,28300,28300,28300,28300,0
20240802,165900,6461642100,28300,28300,28300,28300,0
20240802,165800,6461642100,28300,28300,28300,28300,0
20240802,165700,6461642100,28300,28300,28300,28300,0
20240802,165600,6461642100,28300,28300,28300,28300,0
20240802,165500,6461642100,28300,28300,28300,28300,0
20240802,165400,6461642100,28300,28300,28300,28300,0
20240802,165300,6461642100,28300,28300,28300,28300,0
20240802,165200,6461642100,28300,28300,28300,28300,0
20240802,165100,6461642100,28300,28300,28300,28300,0
20240802,165000,6461642100,28300,28300,28300,28300,0
20240802,164900,6461642100,28300,28300,28300,28300,0
20240802,164800,6461642100,28300,28300,28300,28300,0
20240802,164700,6461642100,28300,28300,28300,28300,0
20240802,164600,6461642100,28300,28300,28300,28300,0
20240802,164500,6461642100,28300,28300,28300,28300,0
20240802,164400,6461642100,28300,28300,28300,28300,0
20240802,164300,6461642100,28300,28300,28300,28300,0
20240802,164200,6461642100,28300,28300,28300,28300,0
20240802,164100,6461642100,28300,28300,28300,28300,0
20240802,164000,6461642100,28300,28300,28300,28300,0
20240802,163900,6461642100,28300,28300,28300,28300,0
20240802,163800,6461642100,28300,28300,28300,28300,0
20240802,163700,6461642100,28300,28300,28300,28300,0
20240802,163600,6461642100,28300,28300,28300,28300,0
20240802,163500,6461642100,28300,28300,28300,28300,4417
20240802,163400,6461642100,28300,28300,28300,28300,0
20240802,163300,6461642100,28300,28300,28300,28300,0
20240802,163200,6461642100,28300,28300,28300,28300,0
20240802,163100,6461642100,28300,28300,28300,28300,0
20240802,163000,6461642100,28300,28300,28300,28300,0
20240802,162900,6461642100,28300,28300,28300,28300,0
20240802,162800,6461642100,28300,28300,28300,28300,0
20240802,162700,6461642100,28300,28300,28300,28300,0
20240802,162600,6461642100,28300,28300,28300,28300,0
20240802,162500,6461642100,28300,28300,28300,28300,0
20240802,162400,6461642100,28300,28300,28300,28300,0
20240802,162300,6461642100,28300,28300,28300,28300,0
20240802,162200,6461642100,28300,28300,28300,28300,0
20240802,162100,6461642100,28300,28300,28300,28300,0
20240802,162000,6461642100,28300,28300,28300,28300,0
20240802,161900,6461642100,28300,28300,28300,28300,0
20240802,161800,6461642100,28300,28300,28300,28300,0
20240802,161700,6461642100,28300,28300,28300,28300,0
20240802,161600,6461642100,28300,28300,28300,28300,0
20240802,161500,6461642100,28300,28300,28300,28300,0
20240802,161400,6461642100,28300,28300,28300,28300,0
20240802,161300,6461642100,28300,28300,28300,28300,0
20240802,161200,6461642100,28300,28300,28300,28300,0
20240802,161100,6461642100,28300,28300,28300,28300,0
20240802,161000,6461642100,28300,28300,28300,28300,0
20240802,160900,6461642100,28300,28300,28300,28300,0
20240802,160800,6461642100,28300,28300,28300,28300,0
20240802,160700,6461642100,28300,28300,28300,28300,0
20240802,160600,6461642100,28300,28300,28300,28300,0
20240802,160500,6461642100,28300,28300,28300,28300,4417
20240802,160400,6461642100,28300,28300,28300,28300,0
20240802,160300,6461642100,28300,28300,28300,28300,0
20240802,160200,6461642100,28300,28300,28300,28300,0
20240802,160100,6461642100,28300,28300,28300,28300,0
20240802,160000,6461642100,28300,28300,28300,28300,0
20240802,155900,6461642100,28300,28300,28300,28300,0
20240802,155800,6461642100,28300,28300,28300,28300,0
20240802,155700,6461642100,28300,28300,28300,28300,0
20240802,155600,6461642100,28300,28300,28300,28300,0
20240802,155500,6461642100,28300,28300,28300,28300,0
20240802,155400,6461642100,28300,28300,28300,28300,0
20240802,155300,6461642100,28300,28300,28300,28300,0
20240802,155200,6461642100,28300,28300,28300,28300,0
20240802,155100,6461642100,28300,28300,28300,28300,0
20240802,155000,6461642100,28300,28300,28300,28300,0
20240802,154900,6461642100,28300,28300,28300,28300,0
20240802,154800,6461642100,28300,28300,28300,28300,0
20240802,154700,6461642100,28300,28300,28300,28300,0
20240802,154600,6461642100,28300,28300,28300,28300,0
20240802,154500,6461642100,28300,28300,28300,28300,0
20240802,154400,6461642100,28300,28300,28300,28300,0
20240802,154300,6461642100,28300,28300,28300,28300,0
20240802,154200,6461642100,28300,28300,28300,28300,0
20240802,154100,6461642100,28300,28300,28300,28300,0
20240802,154000,6461642100,28300,28300,28300,28300,0
20240802,153900,6461642100,28300,28300,28300,28300,0
20240802,153800,6461642100,28300,28300,28300,28300,0
20240802,153700,6461642100,28300,28300,28300,28300,0
20240802,153600,6461642100,28300,28300,28300,28300,0
20240802,153500,6461642100,28300,28300,28300,28300,4417
20240802,153400,6461642100,28300,28300,28300,28300,0
20240802,153300,6461642100,28300,28300,28300,28300,0
20240802,153200,6461642100,28300,28300,28300,28300,0
20240802,153100,6461642100,28300,28300,28300,28300,0
20240802,153000,6461642100,28300,28300,28300,28300,4417
20240802,152900,6336641000,28300,28300,28300,28300,0
20240802,152800,6336641000,28300,28300,28300,28300,0
20240802,152700,6336641000,28300,28300,28300,28300,0
20240802,152600,6336641000,28300,28300,28300,28300,0
20240802,152500,6336641000,28300,28300,28300,28300,0
20240802,152400,6336641000,28300,28300,28300,28300,0
20240802,152300,6336641000,28300,28300,28300,28300,0
20240802,152200,6336641000,28300,28300,28300,28300,0
20240802,152100,6336641000,28300,28300,28300,28300,0
20240802,152000,6336641000,28300,28300,28300,28300,0
20240802,151900,6336641000,28300,28250,28300,28200,474
20240802,151800,6323271900,28200,28200,28250,28150,2431
20240802,151700,6254747450,28200,28200,28250,28200,807
20240802,151600,6231985650,28200,28200,28250,28200,921
20240802,151500,6206003950,28200,28200,28250,28200,1308
20240802,151400,6169114600,28250,28250,28300,28200,1197
20240802,151300,6135345950,28200,28200,28300,28200,908
20240802,151200,6109696750,28250,28200,28300,28200,1217
20240802,151100,6075317500,28300,28300,28350,28200,1397
20240802,151000,6035818300,28350,28300,28350,28250,475
20240802,150900,6022383700,28300,28300,28350,28300,288
20240802,150800,6014231950,28350,28300,28350,28250,765
20240802,150700,5992602250,28250,28250,28300,28250,1107
20240802,150600,5961318950,28250,28300,28350,28250,917
20240802,150500,5935377750,28350,28300,28350,28300,476
20240802,150400,5921903300,28300,28250,28350,28250,429
20240802,150300,5909768650,28300,28300,28350,28250,349
20240802,150200,5899899700,28300,28300,28300,28250,712
20240802,150100,5879757450,28300,28300,28350,28250,1091
20240802,150000,5848885350,28300,28250,28300,28200,597
20240802,145900,5832019750,28250,28250,28300,28150,4056
20240802,145800,5717595200,28250,28250,28300,28200,782
20240802,145700,5695491550,28250,28250,28300,28200,380
20240802,145600,5684759200,28250,28200,28300,28200,1027
20240802,145500,5655744250,28200,28200,28250,28200,596
20240802,145400,5638920550,28250,28250,28300,28200,330
20240802,145300,5629606400,28300,28300,28300,28200,301
20240802,145200,5621102500,28250,28250,28350,28250,695
20240802,145100,5601467950,28250,28250,28300,28250,423
20240802,145000,5589512900,28250,28250,28350,28250,397
20240802,144900,5578294450,28400,28250,28400,28250,903
20240802,144800,5552724400,28250,28300,28300,28250,399
20240802,144700,5541439350,28300,28250,28350,28250,837
20240802,144600,5517761550,28250,28250,28300,28250,494
20240802,144500,5503803050,28250,28300,28300,28250,757
20240802,144400,5482395450,28250,28250,28300,28250,979
20240802,144300,5454726650,28300,28300,28300,28250,424
20240802,144200,5442747950,28300,28350,28350,28200,295
20240802,144100,5434415450,28200,28150,28350,28100,7614
20240802,144000,5219387400,28150,28150,28200,28100,548
20240802,143900,5203965850,28100,28100,28150,28100,1666
20240802,143800,5157138600,28100,28200,28200,28100,347
20240802,143700,5147371950,28100,28150,28200,28100,622
20240802,143600,5129879750,28200,28150,28200,28100,796
20240802,143500,5107473200,28150,28150,28200,28150,299
20240802,143400,5099056100,28200,28200,28250,28150,727
20240802,143300,5078573650,28200,28150,28200,28100,832
20240802,143200,5055152100,28150,28150,28200,28150,596
20240802,143100,5038374350,28200,28200,28200,28150,1421
20240802,143000,4998363900,28200,28200,28200,28150,1129
20240802,142900,4966526550,28200,28200,28250,28150,304
20240802,142800,4957959050,28250,28250,28300,28150,472
20240802,142700,4944658300,28250,28250,28250,28200,432
20240802,142600,4932463050,28300,28150,28300,28150,1156
20240802,142500,4899856050,28200,28200,28250,28150,860
20240802,142400,4875629700,28200,28250,28250,28200,1443
20240802,142300,4834932700,28250,28300,28300,28200,394
20240802,142200,4823805350,28250,28200,28300,28200,506
20240802,142100,4809498450,28250,28300,28300,28200,403
20240802,142000,4798115450,28300,28250,28300,28200,266
20240802,141900,4790604950,28250,28250,28300,28200,558
20240802,141800,4774851700,28200,28250,28300,28200,332
20240802,141700,4765474200,28300,28250,28300,28250,847
20240802,141600,4741540400,28250,28250,28350,28250,843
20240802,141500,4717714200,28300,28250,28400,28250,316
20240802,141400,4708751550,28250,28350,28350,28250,427
20240802,141300,4696656900,28350,28350,28350,28200,773
20240802,141200,4674791450,28350,28350,28400,28250,403
20240802,141100,4663378700,28300,28250,28350,28250,292
20240802,141000,4655117150,28300,28300,28400,28250,904
20240802,140900,4629538600,28300,28300,28350,28300,321
20240802,140800,4620454000,28300,28300,28400,28300,410
20240802,140700,4608837800,28300,28350,28400,28300,556
20240802,140600,4593080100,28400,28350,28400,28350,235
20240802,140500,4586417750,28350,28300,28400,28300,907
20240802,140400,4560720650,28300,28250,28300,28200,1024
20240802,140300,4531781150,28300,28250,28300,28200,1285
20240802,140200,4495476350,28250,28250,28300,28250,437
20240802,140100,4483129000,28300,28250,28300,28250,907
20240802,140000,4457505000,28250,28250,28300,28250,390
20240802,135900,4446487400,28250,28250,28300,28250,961
20240802,135800,4419338650,28250,28300,28300,28250,792
20240802,135700,4396957100,28300,28300,28300,28250,630
20240802,135600,4379142200,28300,28300,28350,28250,1542
20240802,135500,4335495250,28300,28250,28300,28250,1108
20240802,135400,4304155250,28250,28250,28300,28250,1303
20240802,135300,4267345050,28250,28300,28350,28250,1172
20240802,135200,4234217300,28300,28300,28300,28250,1717
20240802,135100,4185658650,28300,28300,28350,28300,803
20240802,135000,4162933650,28350,28350,28400,28300,1101
20240802,134900,4131733400,28350,28400,28450,28350,1057
20240802,134800,4101762750,28400,28350,28450,28350,315
20240802,134700,4092827000,28350,28400,28400,28350,345
20240802,134600,4083040800,28450,28400,28450,28350,574
20240802,134500,4066759050,28350,28400,28400,28350,309
20240802,134400,4057998600,28350,28400,28400,28350,1628
20240802,134300,4011785650,28450,28500,28500,28400,8019
20240802,134200,3783391350,28500,28500,28550,28500,576
20240802,134100,3766975150,28600,28550,28600,28550,2652
20240802,134000,3691260350,28550,28550,28600,28550,879
20240802,133900,3666163250,28550,28550,28600,28550,243
20240802,133800,3659223900,28600,28550,28600,28550,508
20240802,133700,3644716400,28550,28550,28650,28550,884
20240802,133600,3619456100,28550,28600,28650,28550,2503
20240802,133500,3547875500,28600,28600,28650,28600,266
20240802,133400,3540267800,28600,28600,28650,28600,616
20240802,133300,3522649700,28600,28650,28650,28600,478
20240802,133200,3508969350,28600,28600,28650,28600,990
20240802,133100,3480651500,28600,28650,28700,28600,689
20240802,133000,3460918050,28650,28650,28700,28650,409
20240802,132900,3449198450,28650,28650,28700,28650,369
20240802,132800,3438625450,28650,28700,28700,28650,586
20240802,132700,3421832750,28700,28750,28750,28700,348
20240802,132600,3411830300,28750,28750,28750,28750,53
20240802,132500,3410306550,28750,28750,28800,28750,719
20240802,132400,3389634650,28750,28700,28750,28700,109
20240802,132300,3386506250,28700,28700,28700,28700,216
20240802,132200,3380307050,28700,28750,28750,28700,511
20240802,132100,3365640550,28750,28700,28750,28700,54
20240802,132000,3364090700,28700,28700,28750,28700,146
20240802,131900,3359900100,28750,28700,28750,28700,50
20240802,131800,3358464700,28700,28700,28700,28650,190
20240802,131700,3353014900,28700,28700,28700,28650,233
20240802,131600,3346330850,28700,28650,28700,28650,162
20240802,131500,3341688300,28700,28700,28700,28650,55
20240802,131400,3340110300,28700,28650,28700,28600,1071
20240802,131300,3309397850,28650,28650,28650,28650,482
20240802,131200,3295588550,28650,28700,28700,28650,322
20240802,131100,3286361450,28650,28700,28700,28650,100
20240802,131000,3283495200,28650,28650,28700,28650,78
20240802,130900,3281259850,28650,28650,28700,28650,69
20240802,130800,3279282750,28700,28650,28700,28650,231
20240802,130700,3272664300,28700,28700,28700,28700,4
20240802,130600,3272549500,28650,28700,28700,28650,29
20240802,130500,3271718300,28650,28700,28700,28650,57
20240802,130400,3270084600,28650,28650,28700,28650,64
20240802,130300,3268250750,28650,28700,28700,28650,53
20240802,130200,3266731850,28650,28650,28700,28650,101
20240802,130100,3263838000,28600,28700,28700,28600,480
20240802,130000,3250087300,28700,28650,28700,28600,177
20240802,125900,3245016500,28650,28650,28650,28600,446
20240802,125800,3232239200,28650,28650,28650,28600,584
20240802,125700,3215513200,28600,28650,28650,28600,298
20240802,125600,3206989050,28600,28650,28650,28600,75
20240802,125500,3204843700,28600,28600,28650,28600,319
20240802,125400,3195716750,28600,28600,28600,28600,65
20240802,125300,3193857750,28600,28600,28650,28600,288
20240802,125200,3185618350,28650,28600,28650,28600,222
20240802,125100,3179263950,28650,28650,28650,28600,197
20240802,125000,3173628550,28600,28650,28650,28600,191
20240802,124900,3168165650,28600,28650,28650,28600,715
20240802,124800,3147715300,28650,28650,28650,28600,205
20240802,124700,3141845950,28600,28600,28650,28600,189
20240802,124600,3136440000,28600,28700,28700,28600,825
20240802,124500,3112835450,28700,28600,28700,28600,663
20240802,124400,3093857650,28650,28650,28650,28600,241
20240802,124300,3086958150,28650,28650,28700,28650,174
20240802,124200,3081972850,28600,28700,28700,28600,660
20240802,124100,3063067500,28650,28650,28700,28650,193
20240802,124000,3057535950,28700,28650,28700,28650,272
20240802,123900,3049736750,28650,28650,28700,28650,155
20240802,123800,3045295900,28650,28700,28700,28650,149
20240802,123700,3041026300,28700,28650,28700,28650,600
20240802,123600,3023835950,28700,28650,28700,28650,156
20240802,123500,3019364350,28700,28700,28750,28700,509
20240802,123400,3004755850,28700,28700,28750,28700,103
20240802,123300,3001799650,28700,28700,28700,28700,212
20240802,123200,2995715250,28750,28700,28750,28700,217
20240802,123100,2989482550,28700,28700,28700,28650,1368
20240802,123000,2950279900,28650,28700,28700,28650,187
20240802,122900,2944920000,28700,28650,28700,28650,211
20240802,122800,2938872800,28650,28700,28700,28650,164
20240802,122700,2934172550,28700,28650,28700,28650,305
20240802,122600,2925433900,28650,28650,28700,28650,229
20240802,122500,2918872350,28650,28650,28650,28650,346
20240802,122400,2908959450,28650,28700,28700,28650,165
20240802,122300,2904231950,28700,28650,28700,28650,129
20240802,122200,2900535650,28650,28700,28700,28650,259
20240802,122100,2893115000,28700,28700,28700,28650,82
20240802,122000,2890765350,28650,28700,28700,28650,211
20240802,121900,2884713200,28700,28750,28750,28700,277
20240802,121800,2876758950,28750,28750,28750,28700,207
20240802,121700,2870817100,28750,28750,28750,28700,204
20240802,121600,2864961900,28700,28700,28700,28700,258
20240802,121500,2857557300,28700,28750,28750,28700,101
20240802,121400,2854658250,28700,28700,28750,28700,464
20240802,121300,2841340700,28700,28700,28700,28700,227
20240802,121200,2834825800,28700,28750,28750,28650,232
20240802,121100,2828170300,28700,28650,28700,28650,95
20240802,121000,2825448400,28650,28700,28700,28650,580
20240802,120900,2808830150,28650,28700,28700,28650,565
20240802,120800,2792623200,28750,28700,28750,28700,289
20240802,120700,2784328800,28700,28750,28750,28700,121
20240802,120600,2780852250,28800,28700,28800,28700,218
20240802,120500,2774587600,28700,28750,28750,28700,47
20240802,120400,2773238550,28800,28750,28800,28700,103
20240802,120300,2770278350,28750,28800,28800,28750,878
20240802,120200,2744996000,28800,28850,28850,28800,104
20240802,120100,2742000200,28800,28800,28850,28800,309
20240802,120000,2733100500,28800,28750,28800,28700,1903
20240802,115900,2678297700,28750,28800,28800,28700,196
20240802,115800,2672666250,28750,28750,28800,28700,183
20240802,115700,2667407000,28750,28800,28800,28700,320
20240802,115600,2658203950,28850,28800,28850,28750,351
20240802,115500,2648096250,28750,28750,28800,28750,184
20240802,115400,2642806000,28750,28750,28750,28750,240
20240802,115300,2635906000,28700,28750,28750,28700,224
20240802,115200,2629476650,28750,28700,28750,28700,188
20240802,115100,2624079900,28750,28750,28750,28700,398
20240802,115000,2612645650,28700,28700,28750,28700,208
20240802,114900,2606675900,28700,28700,28700,28650,844
20240802,114800,2582456650,28700,28700,28700,28650,158
20240802,114700,2577929150,28650,28700,28700,28650,352
20240802,114600,2567843850,28700,28650,28700,28650,439
20240802,114500,2555252950,28700,28750,28750,28650,794
20240802,114400,2532469000,28700,28700,28750,28700,212
20240802,114300,2526384350,28750,28700,28750,28700,223
20240802,114200,2519983350,28700,28700,28750,28700,163
20240802,114100,2515305050,28700,28700,28700,28700,243
20240802,114000,2508330950,28750,28750,28750,28700,460
20240802,113900,2495128600,28700,28700,28750,28700,443
20240802,113800,2482409200,28700,28700,28750,28700,156
20240802,113700,2477931450,28700,28700,28750,28700,242
20240802,113600,2470985900,28750,28750,28750,28700,98
20240802,113500,2468172850,28700,28750,28750,28700,353
20240802,113400,2458041200,28700,28750,28750,28700,360
20240802,113300,2447708900,28750,28750,28750,28700,160
20240802,113200,2443115900,28700,28750,28750,28700,398
20240802,113100,2431690250,28700,28750,28750,28700,105
20240802,113000,2428674300,28750,28800,28800,28750,332
20240802,112900,2419124200,28750,28750,28800,28750,981
20240802,112800,2390919700,28750,28750,28800,28700,567
20240802,112700,2374637000,28700,28750,28800,28700,443
20240802,112600,2361902300,28750,28750,28800,28750,498
20240802,112500,2347579050,28750,28750,28800,28750,123
20240802,112400,2344042600,28800,28750,28800,28750,353
20240802,112300,2333888650,28800,28800,28800,28750,83
20240802,112200,2331502000,28750,28750,28800,28750,319
20240802,112100,2322330500,28750,28800,28800,28700,287
20240802,112000,2314074700,28800,28750,28800,28750,650
20240802,111900,2295383550,28750,28800,28800,28750,65
20240802,111800,2293514700,28800,28800,28800,28750,1131
20240802,111700,2260997900,28800,28800,28800,28750,332
20240802,111600,2251441550,28850,28750,28850,28750,444
20240802,111500,2238657800,28750,28750,28800,28750,1574
20240802,111400,2193400050,28750,28800,28800,28750,235
20240802,111300,2186643050,28800,28750,28800,28750,234
20240802,111200,2179910500,28800,28750,28800,28750,489
20240802,111100,2165846400,28750,28800,28800,28750,158
20240802,111000,2161301750,28800,28800,28850,28800,191
20240802,110900,2155798750,28850,28850,28850,28800,246
20240802,110800,2148708250,28850,28850,28850,28800,74
20240802,110700,2146575050,28850,28800,28850,28750,620
20240802,110600,2128720050,28800,28850,28850,28800,119
20240802,110500,2125290700,28850,28800,28850,28800,241
20240802,110400,2118345000,28750,28800,28800,28750,124
20240802,110300,2114779400,28750,28750,28800,28750,196
20240802,110200,2109144250,28800,28800,28800,28750,126
20240802,110100,2105521500,28800,28800,28800,28750,205
20240802,110000,2099625650,28800,28800,28900,28750,215
20240802,105900,2093443150,28850,28800,28850,28800,146
20240802,105800,2089237450,28850,28850,28850,28800,291
20240802,105700,2080856150,28800,28850,28850,28800,145
20240802,105600,2076676950,28800,28800,28800,28800,20
20240802,105500,2076100950,28950,28800,29000,28800,671
20240802,105400,2056703800,28850,28850,28900,28800,68
20240802,105300,2054744050,28800,28900,28900,28800,177
20240802,105200,2049642850,28950,28950,28950,28900,128
20240802,105100,2045942350,28950,28950,28950,28900,177
20240802,105000,2040824050,29000,28950,29000,28900,327
20240802,104900,2031354000,28950,28950,28950,28950,282
20240802,104800,2023190100,29000,28850,29000,28850,1961
20240802,104700,1966499800,28850,28900,28900,28850,140
20240802,104600,1962460600,28850,28850,28900,28850,284
20240802,104500,1954267150,28850,28850,28900,28850,190
20240802,104400,1948783150,28900,28900,28900,28850,606
20240802,104300,1931298750,28850,28900,28900,28850,487
20240802,104200,1917248550,28900,28900,28900,28850,309
20240802,104100,1908322000,28900,28800,28900,28800,123
20240802,104000,1904779050,28800,28900,28900,28800,146
20240802,103900,1900570550,28900,28850,28900,28800,290
20240802,103800,1892206850,28800,28750,28850,28750,1078
20240802,103700,1861158950,28800,28750,28800,28750,211
20240802,103600,1855092650,28750,28800,28800,28750,540
20240802,103500,1839558800,28750,28700,28800,28650,224
20240802,103400,1833124000,28650,28700,28700,28650,250
20240802,103300,1825960550,28650,28700,28700,28650,138
20240802,103200,1822006350,28750,28600,28750,28600,123
20240802,103100,1818488250,28650,28650,28700,28600,716
20240802,103000,1797974850,28650,28650,28700,28600,2101
20240802,102900,1737879900,28600,28650,28750,28600,2649
20240802,102800,1661989850,28650,28750,28800,28650,988
20240802,102700,1633641150,28750,28750,28750,28700,4691
20240802,102600,1498974300,28800,28800,28800,28750,182
20240802,102500,1493741350,28750,28750,28800,28750,1598
20240802,102400,1447797500,28750,28850,28850,28750,647
20240802,102300,1429191850,28850,28800,28850,28750,1784
20240802,102200,1377862050,28850,28800,28850,28800,234
20240802,102100,1371122600,28800,28800,28850,28800,752
20240802,102000,1349458450,28850,28800,28850,28800,500
20240802,101900,1335051750,28800,28900,28900,28800,87
20240802,101800,1332540700,28850,28900,28900,28850,192
20240802,101700,1327001100,28900,28950,28950,28900,43
20240802,101600,1325758300,28950,28950,28950,28900,127
20240802,101500,1322087800,28950,29000,29000,28950,260
20240802,101400,1314551850,28950,29000,29000,28950,71
20240802,101300,1312495900,28950,28950,29000,28850,623
20240802,101200,1294480550,28950,28800,28950,28800,148
20240802,101100,1290203250,28850,28900,28900,28850,605
20240802,101000,1272744150,28850,28900,28900,28850,150
20240802,100900,1268416400,28900,28950,28950,28900,145
20240802,100800,1264225700,28900,29000,29000,28900,89
20240802,100700,1261653400,29000,28900,29000,28900,233
20240802,100600,1254911800,28950,28950,29000,28950,77
20240802,100500,1252682250,29000,28950,29000,28900,339
20240802,100400,1242876600,28950,28900,28950,28900,137
20240802,100300,1238917200,28850,28900,28900,28800,224
20240802,100200,1232451450,28900,28900,28900,28800,1910
20240802,100100,1177434150,28900,28900,28950,28850,467
20240802,100000,1163956200,28850,28900,28950,28850,529
20240802,095900,1148678650,28900,28900,28900,28850,204
20240802,095800,1142790300,28900,28850,28900,28850,184
20240802,095700,1137481850,28900,28850,28900,28850,186
20240802,095600,1132115400,28900,28900,28900,28850,188
20240802,095500,1126684400,28900,28900,28950,28850,241
20240802,095400,1119724450,28900,28900,28900,28850,175
20240802,095300,1114672600,28900,28850,28900,28850,171
20240802,095200,1109739150,28850,28800,28900,28800,147
20240802,095100,1105498250,28800,28800,28850,28750,365
20240802,095000,1094989550,28800,28800,28800,28750,206
20240802,094900,1089060750,28800,28750,28850,28750,184
20240802,094800,1083765150,28800,28800,28800,28750,424
20240802,094700,1071566350,28750,28800,28800,28750,397
20240802,094600,1060152400,28800,28800,28800,28750,368
20240802,094500,1049559450,28750,28800,28850,28750,1273
20240802,094400,1012902850,28800,28850,28850,28800,684
20240802,094300,993177200,28850,28900,28950,28850,186
20240802,094200,987803250,28950,28900,28950,28850,451
20240802,094100,974779550,28900,28950,28950,28900,758
20240802,094000,952866750,28950,28950,29000,28950,128
20240802,093900,949161000,28950,29000,29000,28950,184
20240802,093800,943833800,29000,29000,29000,28900,356
20240802,093700,933530600,29000,28950,29000,28900,250
20240802,093600,926293250,28900,28900,28900,28850,295
20240802,093500,917768300,28900,28900,28900,28900,42
20240802,093400,916554500,28900,28850,28900,28800,308
20240802,093300,907671750,28800,29050,29050,28800,2519
20240802,093200,834884300,29000,28850,29050,28850,2010
20240802,093100,776770150,28850,28800,28850,28800,38
20240802,093000,775675250,28800,28800,28850,28800,143
20240802,092900,771555500,28750,28800,28800,28750,443
20240802,092800,758819100,28800,28800,28850,28750,364
20240802,092700,748345250,28850,28800,28850,28750,139
20240802,092600,744344600,28750,28750,28800,28750,1449
20240802,092500,702644550,28750,28750,28750,28700,366
20240802,092400,692127150,28750,28800,28800,28700,512
20240802,092300,677406550,28800,28800,28800,28750,168
20240802,092200,672575100,28800,28700,28800,28700,889
20240802,092100,647052600,28700,28750,28750,28700,200
20240802,092000,641307600,28700,28800,28800,28700,1384
20240802,091900,601535450,28800,28900,28900,28800,667
20240802,091800,582279100,28900,28900,28950,28900,606
20240802,091700,564755600,28800,28900,28900,28800,2498
20240802,091600,492654400,28900,28800,28900,28800,1077
20240802,091500,461578900,28800,28850,28850,28800,1833
20240802,091400,408761700,28850,28800,28900,28800,59
20240802,091300,407059650,28950,28950,28950,28750,135
20240802,091200,403156350,28750,28800,28900,28750,1284
20240802,091100,366171900,28800,28800,28900,28800,815
20240802,091000,342698300,28800,29000,29000,28800,997
20240802,090900,313933550,28950,28950,28950,28950,81
20240802,090800,311588600,28950,28950,28950,28850,232
20240802,090700,304884450,28950,28850,28950,28850,1834
20240802,090600,251881050,28850,28900,28900,28800,858
20240802,090500,227120950,28900,29000,29000,28850,882
20240802,090400,201646600,28950,28950,29050,28950,1061
20240802,090300,170897200,29000,28950,29050,28950,211
20240802,090200,164782850,28950,29000,29050,28950,794
20240802,090100,141757100,29050,29000,29100,28950,1001
20240802,090000,112707800,28950,29000,29000,28850,3879