KissMeData/102710/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200600,4295856050,24700,24700,24700,24700,5311
20240802,200500,4295856050,24700,24700,24700,24700,0
20240802,200400,4295856050,24700,24700,24700,24700,0
20240802,200300,4295856050,24700,24700,24700,24700,0
20240802,200200,4295856050,24700,24700,24700,24700,0
20240802,200100,4295856050,24700,24700,24700,24700,0
20240802,200000,4295856050,24700,24700,24700,24700,0
20240802,195900,4295856050,24700,24700,24700,24700,0
20240802,195800,4295856050,24700,24700,24700,24700,0
20240802,195700,4295856050,24700,24700,24700,24700,0
20240802,195600,4295856050,24700,24700,24700,24700,0
20240802,195500,4295856050,24700,24700,24700,24700,0
20240802,195400,4295856050,24700,24700,24700,24700,0
20240802,195300,4295856050,24700,24700,24700,24700,0
20240802,195200,4295856050,24700,24700,24700,24700,0
20240802,195100,4295856050,24700,24700,24700,24700,0
20240802,195000,4295856050,24700,24700,24700,24700,0
20240802,194900,4295856050,24700,24700,24700,24700,0
20240802,194800,4295856050,24700,24700,24700,24700,0
20240802,194700,4295856050,24700,24700,24700,24700,0
20240802,194600,4295856050,24700,24700,24700,24700,0
20240802,194500,4295856050,24700,24700,24700,24700,0
20240802,194400,4295856050,24700,24700,24700,24700,0
20240802,194300,4295856050,24700,24700,24700,24700,0
20240802,194200,4295856050,24700,24700,24700,24700,0
20240802,194100,4295856050,24700,24700,24700,24700,0
20240802,194000,4295856050,24700,24700,24700,24700,0
20240802,193900,4295856050,24700,24700,24700,24700,0
20240802,193800,4295856050,24700,24700,24700,24700,0
20240802,193700,4295856050,24700,24700,24700,24700,0
20240802,193600,4295856050,24700,24700,24700,24700,5311
20240802,193500,4295856050,24700,24700,24700,24700,0
20240802,193400,4295856050,24700,24700,24700,24700,0
20240802,193300,4295856050,24700,24700,24700,24700,0
20240802,193200,4295856050,24700,24700,24700,24700,0
20240802,193100,4295856050,24700,24700,24700,24700,0
20240802,193000,4295856050,24700,24700,24700,24700,0
20240802,192900,4295856050,24700,24700,24700,24700,0
20240802,192800,4295856050,24700,24700,24700,24700,0
20240802,192700,4295856050,24700,24700,24700,24700,0
20240802,192600,4295856050,24700,24700,24700,24700,0
20240802,192500,4295856050,24700,24700,24700,24700,0
20240802,192400,4295856050,24700,24700,24700,24700,0
20240802,192300,4295856050,24700,24700,24700,24700,0
20240802,192200,4295856050,24700,24700,24700,24700,0
20240802,192100,4295856050,24700,24700,24700,24700,0
20240802,192000,4295856050,24700,24700,24700,24700,0
20240802,191900,4295856050,24700,24700,24700,24700,0
20240802,191800,4295856050,24700,24700,24700,24700,0
20240802,191700,4295856050,24700,24700,24700,24700,0
20240802,191600,4295856050,24700,24700,24700,24700,0
20240802,191500,4295856050,24700,24700,24700,24700,0
20240802,191400,4295856050,24700,24700,24700,24700,0
20240802,191300,4295856050,24700,24700,24700,24700,0
20240802,191200,4295856050,24700,24700,24700,24700,0
20240802,191100,4295856050,24700,24700,24700,24700,0
20240802,191000,4295856050,24700,24700,24700,24700,0
20240802,190900,4295856050,24700,24700,24700,24700,0
20240802,190800,4295856050,24700,24700,24700,24700,0
20240802,190700,4295856050,24700,24700,24700,24700,0
20240802,190600,4295856050,24700,24700,24700,24700,5311
20240802,190500,4295856050,24700,24700,24700,24700,0
20240802,190400,4295856050,24700,24700,24700,24700,0
20240802,190300,4295856050,24700,24700,24700,24700,0
20240802,190200,4295856050,24700,24700,24700,24700,0
20240802,190100,4295856050,24700,24700,24700,24700,0
20240802,190000,4295856050,24700,24700,24700,24700,0
20240802,185900,4295856050,24700,24700,24700,24700,0
20240802,185800,4295856050,24700,24700,24700,24700,0
20240802,185700,4295856050,24700,24700,24700,24700,0
20240802,185600,4295856050,24700,24700,24700,24700,0
20240802,185500,4295856050,24700,24700,24700,24700,0
20240802,185400,4295856050,24700,24700,24700,24700,0
20240802,185300,4295856050,24700,24700,24700,24700,0
20240802,185200,4295856050,24700,24700,24700,24700,0
20240802,185100,4295856050,24700,24700,24700,24700,0
20240802,185000,4295856050,24700,24700,24700,24700,0
20240802,184900,4295856050,24700,24700,24700,24700,0
20240802,184800,4295856050,24700,24700,24700,24700,0
20240802,184700,4295856050,24700,24700,24700,24700,0
20240802,184600,4295856050,24700,24700,24700,24700,0
20240802,184500,4295856050,24700,24700,24700,24700,0
20240802,184400,4295856050,24700,24700,24700,24700,0
20240802,184300,4295856050,24700,24700,24700,24700,0
20240802,184200,4295856050,24700,24700,24700,24700,0
20240802,184100,4295856050,24700,24700,24700,24700,0
20240802,184000,4295856050,24700,24700,24700,24700,0
20240802,183900,4295856050,24700,24700,24700,24700,0
20240802,183800,4295856050,24700,24700,24700,24700,0
20240802,183700,4295856050,24700,24700,24700,24700,0
20240802,183600,4295856050,24700,24700,24700,24700,5311
20240802,183500,4295856050,24700,24700,24700,24700,0
20240802,183400,4295856050,24700,24700,24700,24700,0
20240802,183300,4295856050,24700,24700,24700,24700,0
20240802,183200,4295856050,24700,24700,24700,24700,0
20240802,183100,4295856050,24700,24700,24700,24700,0
20240802,183000,4295856050,24700,24700,24700,24700,0
20240802,182900,4295856050,24700,24700,24700,24700,0
20240802,182800,4295856050,24700,24700,24700,24700,0
20240802,182700,4295856050,24700,24700,24700,24700,0
20240802,182600,4295856050,24700,24700,24700,24700,0
20240802,182500,4295856050,24700,24700,24700,24700,0
20240802,182400,4295856050,24700,24700,24700,24700,0
20240802,182300,4295856050,24700,24700,24700,24700,0
20240802,182200,4295856050,24700,24700,24700,24700,0
20240802,182100,4295856050,24700,24700,24700,24700,0
20240802,182000,4295856050,24700,24700,24700,24700,0
20240802,181900,4295856050,24700,24700,24700,24700,0
20240802,181800,4295856050,24700,24700,24700,24700,0
20240802,181700,4295856050,24700,24700,24700,24700,0
20240802,181600,4295856050,24700,24700,24700,24700,0
20240802,181500,4295856050,24700,24700,24700,24700,0
20240802,181400,4295856050,24700,24700,24700,24700,0
20240802,181300,4295856050,24700,24700,24700,24700,0
20240802,181200,4295856050,24700,24700,24700,24700,0
20240802,181100,4295856050,24700,24700,24700,24700,0
20240802,181000,4295856050,24700,24700,24700,24700,0
20240802,180900,4295856050,24700,24700,24700,24700,0
20240802,180800,4295856050,24700,24700,24700,24700,0
20240802,180700,4295856050,24700,24700,24700,24700,0
20240802,180600,4295856050,24700,24700,24700,24700,5311
20240802,180500,4295856050,24700,24700,24700,24700,0
20240802,180400,4295856050,24700,24700,24700,24700,0
20240802,180300,4295856050,24700,24700,24700,24700,0
20240802,180200,4295856050,24700,24700,24700,24700,0
20240802,180100,4295856050,24700,24700,24700,24700,0
20240802,180000,4295856050,24700,24700,24700,24700,0
20240802,175900,4295856050,24700,24700,24700,24700,0
20240802,175800,4295856050,24700,24700,24700,24700,0
20240802,175700,4295856050,24700,24700,24700,24700,0
20240802,175600,4295856050,24700,24700,24700,24700,0
20240802,175500,4295856050,24700,24700,24700,24700,0
20240802,175400,4295856050,24700,24700,24700,24700,0
20240802,175300,4295856050,24700,24700,24700,24700,0
20240802,175200,4295856050,24700,24700,24700,24700,0
20240802,175100,4295856050,24700,24700,24700,24700,0
20240802,175000,4295856050,24700,24700,24700,24700,0
20240802,174900,4295856050,24700,24700,24700,24700,0
20240802,174800,4295856050,24700,24700,24700,24700,0
20240802,174700,4295856050,24700,24700,24700,24700,0
20240802,174600,4295856050,24700,24700,24700,24700,0
20240802,174500,4295856050,24700,24700,24700,24700,0
20240802,174400,4295856050,24700,24700,24700,24700,0
20240802,174300,4295856050,24700,24700,24700,24700,0
20240802,174200,4295856050,24700,24700,24700,24700,0
20240802,174100,4295856050,24700,24700,24700,24700,0
20240802,174000,4295856050,24700,24700,24700,24700,0
20240802,173900,4295856050,24700,24700,24700,24700,0
20240802,173800,4295856050,24700,24700,24700,24700,0
20240802,173700,4295856050,24700,24700,24700,24700,0
20240802,173600,4295856050,24700,24700,24700,24700,5311
20240802,173500,4295856050,24700,24700,24700,24700,0
20240802,173400,4295856050,24700,24700,24700,24700,0
20240802,173300,4295856050,24700,24700,24700,24700,0
20240802,173200,4295856050,24700,24700,24700,24700,0
20240802,173100,4295856050,24700,24700,24700,24700,0
20240802,173000,4295856050,24700,24700,24700,24700,0
20240802,172900,4295856050,24700,24700,24700,24700,0
20240802,172800,4295856050,24700,24700,24700,24700,0
20240802,172700,4295856050,24700,24700,24700,24700,0
20240802,172600,4295856050,24700,24700,24700,24700,0
20240802,172500,4295856050,24700,24700,24700,24700,0
20240802,172400,4295856050,24700,24700,24700,24700,0
20240802,172300,4295856050,24700,24700,24700,24700,0
20240802,172200,4295856050,24700,24700,24700,24700,0
20240802,172100,4295856050,24700,24700,24700,24700,0
20240802,172000,4295856050,24700,24700,24700,24700,0
20240802,171900,4295856050,24700,24700,24700,24700,0
20240802,171800,4295856050,24700,24700,24700,24700,0
20240802,171700,4295856050,24700,24700,24700,24700,0
20240802,171600,4295856050,24700,24700,24700,24700,0
20240802,171500,4295856050,24700,24700,24700,24700,0
20240802,171400,4295856050,24700,24700,24700,24700,0
20240802,171300,4295856050,24700,24700,24700,24700,0
20240802,171200,4295856050,24700,24700,24700,24700,0
20240802,171100,4295856050,24700,24700,24700,24700,0
20240802,171000,4295856050,24700,24700,24700,24700,0
20240802,170900,4295856050,24700,24700,24700,24700,0
20240802,170800,4295856050,24700,24700,24700,24700,0
20240802,170700,4295856050,24700,24700,24700,24700,0
20240802,170600,4295856050,24700,24700,24700,24700,5311
20240802,170500,4295856050,24700,24700,24700,24700,0
20240802,170400,4295856050,24700,24700,24700,24700,0
20240802,170300,4295856050,24700,24700,24700,24700,0
20240802,170200,4295856050,24700,24700,24700,24700,0
20240802,170100,4295856050,24700,24700,24700,24700,0
20240802,170000,4295856050,24700,24700,24700,24700,0
20240802,165900,4295856050,24700,24700,24700,24700,0
20240802,165800,4295856050,24700,24700,24700,24700,0
20240802,165700,4295856050,24700,24700,24700,24700,0
20240802,165600,4295856050,24700,24700,24700,24700,0
20240802,165500,4295856050,24700,24700,24700,24700,0
20240802,165400,4295856050,24700,24700,24700,24700,0
20240802,165300,4295856050,24700,24700,24700,24700,0
20240802,165200,4295856050,24700,24700,24700,24700,0
20240802,165100,4295856050,24700,24700,24700,24700,0
20240802,165000,4295856050,24700,24700,24700,24700,0
20240802,164900,4295856050,24700,24700,24700,24700,0
20240802,164800,4295856050,24700,24700,24700,24700,0
20240802,164700,4295856050,24700,24700,24700,24700,0
20240802,164600,4295856050,24700,24700,24700,24700,0
20240802,164500,4295856050,24700,24700,24700,24700,0
20240802,164400,4295856050,24700,24700,24700,24700,0
20240802,164300,4295856050,24700,24700,24700,24700,0
20240802,164200,4295856050,24700,24700,24700,24700,0
20240802,164100,4295856050,24700,24700,24700,24700,0
20240802,164000,4295856050,24700,24700,24700,24700,0
20240802,163900,4295856050,24700,24700,24700,24700,0
20240802,163800,4295856050,24700,24700,24700,24700,0
20240802,163700,4295856050,24700,24700,24700,24700,0
20240802,163600,4295856050,24700,24700,24700,24700,5311
20240802,163500,4295856050,24700,24700,24700,24700,0
20240802,163400,4295856050,24700,24700,24700,24700,0
20240802,163300,4295856050,24700,24700,24700,24700,0
20240802,163200,4295856050,24700,24700,24700,24700,0
20240802,163100,4295856050,24700,24700,24700,24700,0
20240802,163000,4295856050,24700,24700,24700,24700,0
20240802,162900,4295856050,24700,24700,24700,24700,0
20240802,162800,4295856050,24700,24700,24700,24700,0
20240802,162700,4295856050,24700,24700,24700,24700,0
20240802,162600,4295856050,24700,24700,24700,24700,0
20240802,162500,4295856050,24700,24700,24700,24700,0
20240802,162400,4295856050,24700,24700,24700,24700,0
20240802,162300,4295856050,24700,24700,24700,24700,0
20240802,162200,4295856050,24700,24700,24700,24700,0
20240802,162100,4295856050,24700,24700,24700,24700,0
20240802,162000,4295856050,24700,24700,24700,24700,0
20240802,161900,4295856050,24700,24700,24700,24700,0
20240802,161800,4295856050,24700,24700,24700,24700,0
20240802,161700,4295856050,24700,24700,24700,24700,0
20240802,161600,4295856050,24700,24700,24700,24700,0
20240802,161500,4295856050,24700,24700,24700,24700,0
20240802,161400,4295856050,24700,24700,24700,24700,0
20240802,161300,4295856050,24700,24700,24700,24700,0
20240802,161200,4295856050,24700,24700,24700,24700,0
20240802,161100,4295856050,24700,24700,24700,24700,0
20240802,161000,4295856050,24700,24700,24700,24700,0
20240802,160900,4295856050,24700,24700,24700,24700,0
20240802,160800,4295856050,24700,24700,24700,24700,0
20240802,160700,4295856050,24700,24700,24700,24700,0
20240802,160600,4295856050,24700,24700,24700,24700,5311
20240802,160500,4295856050,24700,24700,24700,24700,0
20240802,160400,4295856050,24700,24700,24700,24700,0
20240802,160300,4295856050,24700,24700,24700,24700,0
20240802,160200,4295856050,24700,24700,24700,24700,0
20240802,160100,4295856050,24700,24700,24700,24700,0
20240802,160000,4295856050,24700,24700,24700,24700,0
20240802,155900,4295856050,24700,24700,24700,24700,0
20240802,155800,4295856050,24700,24700,24700,24700,0
20240802,155700,4295856050,24700,24700,24700,24700,0
20240802,155600,4295856050,24700,24700,24700,24700,0
20240802,155500,4295856050,24700,24700,24700,24700,0
20240802,155400,4295856050,24700,24700,24700,24700,0
20240802,155300,4295856050,24700,24700,24700,24700,0
20240802,155200,4295856050,24700,24700,24700,24700,0
20240802,155100,4295856050,24700,24700,24700,24700,0
20240802,155000,4295856050,24700,24700,24700,24700,0
20240802,154900,4295856050,24700,24700,24700,24700,0
20240802,154800,4295856050,24700,24700,24700,24700,0
20240802,154700,4295856050,24700,24700,24700,24700,0
20240802,154600,4295856050,24700,24700,24700,24700,0
20240802,154500,4295856050,24700,24700,24700,24700,0
20240802,154400,4295856050,24700,24700,24700,24700,0
20240802,154300,4295856050,24700,24700,24700,24700,0
20240802,154200,4295856050,24700,24700,24700,24700,0
20240802,154100,4295856050,24700,24700,24700,24700,0
20240802,154000,4295856050,24700,24700,24700,24700,0
20240802,153900,4295856050,24700,24700,24700,24700,0
20240802,153800,4295856050,24700,24700,24700,24700,0
20240802,153700,4295856050,24700,24700,24700,24700,0
20240802,153600,4295856050,24700,24700,24700,24700,5311
20240802,153500,4295856050,24700,24700,24700,24700,0
20240802,153400,4295856050,24700,24700,24700,24700,0
20240802,153300,4295856050,24700,24700,24700,24700,0
20240802,153200,4295856050,24700,24700,24700,24700,0
20240802,153100,4295856050,24700,24700,24700,24700,0
20240802,153000,4295856050,24700,24700,24700,24700,5311
20240802,152900,4164674350,25050,25050,25050,25050,0
20240802,152800,4164674350,25050,25050,25050,25050,0
20240802,152700,4164674350,25050,25050,25050,25050,0
20240802,152600,4164674350,25050,25050,25050,25050,0
20240802,152500,4164674350,25050,25050,25050,25050,0
20240802,152400,4164674350,25050,25050,25050,25050,0
20240802,152300,4164674350,25050,25050,25050,25050,0
20240802,152200,4164674350,25050,25050,25050,25050,0
20240802,152100,4164674350,25050,25050,25050,25050,0
20240802,152000,4164674350,25050,25050,25050,25050,0
20240802,151900,4164674350,25050,25200,25250,25050,285
20240802,151800,4157492850,25150,25250,25250,25150,186
20240802,151700,4152811000,25250,25300,25300,25200,473
20240802,151600,4140866400,25300,25300,25300,25250,405
20240802,151500,4130637000,25250,25250,25300,25150,1495
20240802,151400,4092909300,25250,25350,25350,25250,518
20240802,151300,4079824350,25300,25350,25350,25250,150
20240802,151200,4076026150,25350,25300,25350,25250,322
20240802,151100,4067873950,25300,25300,25300,25300,180
20240802,151000,4063319950,25300,25300,25300,25150,489
20240802,150900,4050953600,25350,25300,25350,25300,376
20240802,150800,4041425550,25300,25300,25300,25200,481
20240802,150700,4029284150,25300,25200,25300,25150,131
20240802,150600,4025977850,25200,25150,25200,25100,528
20240802,150500,4012693200,25150,25150,25150,25150,185
20240802,150400,4008040450,25150,25150,25150,25100,439
20240802,150300,3997009300,25150,25150,25150,25100,192
20240802,150200,3992181100,25150,25150,25150,25100,311
20240802,150100,3984365750,25150,25150,25150,25150,278
20240802,150000,3977374050,25100,25000,25150,24950,527
20240802,145900,3964170500,25000,25050,25150,25000,675
20240802,145800,3947239600,25100,25100,25100,25050,320
20240802,145700,3939218300,25100,25100,25100,25000,354
20240802,145600,3930337250,25050,25150,25150,25050,271
20240802,145500,3923533200,25100,25150,25150,25100,385
20240802,145400,3913852150,25100,25150,25150,25050,334
20240802,145300,3905464900,25050,25100,25150,24950,1715
20240802,145200,3862561050,25150,25200,25200,25100,295
20240802,145100,3855147750,25200,25200,25200,25150,461
20240802,145000,3843538150,25200,25150,25200,25150,295
20240802,144900,3836111650,25200,25200,25250,25150,280
20240802,144800,3829051200,25250,25150,25250,25150,244
20240802,144700,3822901900,25100,25200,25250,25100,603
20240802,144600,3807705300,25200,25150,25200,25050,215
20240802,144500,3802305750,25150,25100,25200,25100,210
20240802,144400,3797023600,25150,25200,25200,25100,653
20240802,144300,3780594850,25200,25200,25200,25150,241
20240802,144200,3774527000,25150,25150,25200,25000,716
20240802,144100,3756553250,25150,25200,25200,25100,256
20240802,144000,3750111050,25200,25200,25200,25100,283
20240802,143900,3742986900,25200,25300,25300,25150,480
20240802,143800,3730887200,25300,25300,25300,25250,508
20240802,143700,3718044550,25250,25300,25300,25200,484
20240802,143600,3705821750,25300,25300,25300,25200,539
20240802,143500,3692199050,25250,25350,25400,25200,732
20240802,143400,3673691700,25400,25350,25400,25200,282
20240802,143300,3666540300,25350,25300,25350,25250,254
20240802,143200,3660110900,25300,25250,25400,25200,1299
20240802,143100,3627205750,25200,25250,25300,25200,335
20240802,143000,3618744650,25300,25250,25350,25200,361
20240802,142900,3609615500,25250,25300,25350,25250,263
20240802,142800,3602958350,25300,25350,25350,25250,349
20240802,142700,3594134500,25350,25200,25350,25150,828
20240802,142600,3573180600,25250,25250,25250,25200,178
20240802,142500,3568688700,25250,25200,25250,25100,378
20240802,142400,3559154200,25200,25150,25250,25150,435
20240802,142300,3548191800,25150,25200,25200,25100,383
20240802,142200,3538548150,25200,25200,25250,25150,277
20240802,142100,3531565200,25200,25250,25250,25150,468
20240802,142000,3519758900,25250,25250,25300,25200,127
20240802,141900,3516549700,25250,25250,25300,25200,328
20240802,141800,3508263250,25200,25250,25300,25150,227
20240802,141700,3502531000,25200,25350,25350,25200,288
20240802,141600,3495236850,25350,25350,25350,25200,361
20240802,141500,3486103050,25350,25250,25350,25250,270
20240802,141400,3479270500,25250,25350,25350,25200,334
20240802,141300,3470826050,25300,25200,25350,25150,2217
20240802,141200,3414804750,25200,25150,25200,25100,216
20240802,141100,3409367100,25150,25250,25250,25150,324
20240802,141000,3401200000,25300,25250,25300,25200,317
20240802,140900,3393190450,25200,25250,25250,25150,417
20240802,140800,3382667050,25200,25200,25250,25150,391
20240802,140700,3372812500,25200,25250,25300,25150,118
20240802,140600,3369834950,25250,25200,25300,25200,286
20240802,140500,3362612900,25200,25200,25300,25200,151
20240802,140400,3358801600,25250,25200,25300,25200,319
20240802,140300,3350739150,25250,25200,25250,25200,215
20240802,140200,3345314400,25250,25150,25250,25100,267
20240802,140100,3338582750,25150,25150,25250,25150,481
20240802,140000,3326474150,25150,25200,25250,25150,343
20240802,135900,3317828000,25150,25250,25250,25150,304
20240802,135800,3310165250,25250,25150,25250,25150,448
20240802,135700,3298874350,25150,25200,25250,25150,222
20240802,135600,3293279400,25250,25250,25300,25250,182
20240802,135500,3288683450,25200,25150,25250,25150,169
20240802,135400,3284421450,25150,25200,25300,25150,234
20240802,135300,3278520500,25150,25150,25250,25100,254
20240802,135200,3272116950,25200,25250,25250,25150,225
20240802,135100,3266445700,25250,25200,25250,25150,316
20240802,135000,3258479200,25200,25200,25250,25200,412
20240802,134900,3248085950,25250,25250,25300,25250,502
20240802,134800,3235403250,25200,25200,25200,25200,80
20240802,134700,3233387250,25150,25200,25200,25150,246
20240802,134600,3227192150,25150,25200,25200,25150,160
20240802,134500,3223162600,25150,25150,25200,25100,243
20240802,134400,3217045050,25100,25250,25250,25100,306
20240802,134300,3209343750,25250,25250,25400,25250,466
20240802,134200,3197558450,25300,25150,25300,25150,886
20240802,134100,3175203900,25150,25100,25200,25100,462
20240802,134000,3163576750,25150,25100,25150,25050,137
20240802,133900,3160134500,25100,25150,25200,25100,511
20240802,133800,3147291200,25150,25100,25150,25100,141
20240802,133700,3143746700,25100,25150,25150,25050,167
20240802,133600,3139555550,25200,25100,25250,25100,358
20240802,133500,3130551550,25100,25050,25150,25000,108
20240802,133400,3127843500,25050,25000,25150,25000,243
20240802,133300,3121747150,25000,25000,25050,25000,119
20240802,133200,3118772100,25000,24950,25050,24950,183
20240802,133100,3114198500,24950,25050,25050,24950,124
20240802,133000,3111092400,25050,24950,25100,24950,254
20240802,132900,3104738000,24950,25000,25000,24950,81
20240802,132800,3102713900,25000,25050,25150,25000,165
20240802,132700,3098575850,25050,25100,25100,25050,75
20240802,132600,3096696500,25100,24900,25150,24900,307
20240802,132500,3088998100,24900,24900,24900,24900,70
20240802,132400,3087255100,24900,24900,25000,24900,156
20240802,132300,3083357600,24950,24900,24950,24900,245
20240802,132200,3077255150,24900,25000,25000,24900,122
20240802,132100,3074216050,25000,24950,25100,24900,224
20240802,132000,3068616750,24900,25100,25100,24900,152
20240802,131900,3064824250,25050,24900,25050,24900,183
20240802,131800,3060251400,24900,25000,25000,24900,47
20240802,131700,3059080700,25000,24900,25050,24900,341
20240802,131600,3050555900,24900,24850,24950,24850,94
20240802,131500,3048219600,24850,24850,24950,24850,185
20240802,131400,3043613150,24850,24900,24900,24850,76
20240802,131300,3041723100,24900,24800,25000,24800,146
20240802,131200,3038077350,24850,24850,24900,24800,39
20240802,131100,3037108400,24850,24900,24950,24800,181
20240802,131000,3032601000,24800,24850,24850,24800,425
20240802,130900,3022040700,24850,24850,25000,24850,216
20240802,130800,3016656400,24850,24900,24900,24850,33
20240802,130700,3015836200,24900,24900,25000,24900,193
20240802,130600,3011023850,24850,24900,24900,24850,64
20240802,130500,3009433300,24900,24850,25000,24850,60
20240802,130400,3007941400,24950,24850,24950,24850,167
20240802,130300,3003780700,24850,24900,24900,24850,76
20240802,130200,3001889750,24900,24900,25000,24900,239
20240802,130100,2995928850,24900,25000,25000,24900,29
20240802,130000,2995205200,25000,24850,25050,24850,177
20240802,125900,2990787800,24850,24950,24950,24850,69
20240802,125800,2989069200,24950,24850,25000,24850,377
20240802,125700,2979686600,24850,24900,24900,24850,82
20240802,125600,2977645450,24900,24950,25000,24900,208
20240802,125500,2972458450,24950,24950,24950,24950,176
20240802,125400,2968067250,24950,24950,25100,24900,785
20240802,125300,2948467250,24950,24950,24950,24950,89
20240802,125200,2946246700,25000,24950,25100,24950,168
20240802,125100,2942037750,24950,25000,25000,24950,41
20240802,125000,2941013950,25000,25100,25100,25000,173
20240802,124900,2936675950,25000,25000,25000,24950,397
20240802,124800,2926751300,25000,25050,25050,25000,29
20240802,124700,2926025700,25050,25000,25100,24950,227
20240802,124600,2920339550,24950,25050,25050,24950,70
20240802,124500,2918590100,25200,24950,25200,24950,154
20240802,124400,2914733550,24950,25050,25050,24950,65
20240802,124300,2913109850,25050,25100,25200,25050,166
20240802,124200,2908938400,25100,25050,25100,25050,100
20240802,124100,2906432700,25050,25050,25150,25050,173
20240802,124000,2902088700,25050,25050,25050,25050,469
20240802,123900,2890340250,25050,25050,25200,25050,157
20240802,123800,2886388250,25050,25050,25050,25050,32
20240802,123700,2885586650,25050,25100,25200,25050,216
20240802,123600,2880153250,25100,25100,25100,25100,25
20240802,123500,2879525750,25100,25000,25200,25000,256
20240802,123400,2873099200,25000,25000,25000,25000,72
20240802,123300,2871299200,25100,25000,25150,25000,207
20240802,123200,2866104650,25000,25000,25000,25000,148
20240802,123100,2862404650,25000,25000,25050,25000,131
20240802,123000,2859129050,25000,25000,25100,25000,185
20240802,122900,2854491250,25000,25000,25000,25000,26
20240802,122800,2853841250,25000,25000,25100,25000,341
20240802,122700,2845306200,25000,25000,25000,25000,253
20240802,122600,2838981200,25000,25000,25150,25000,158
20240802,122500,2835017000,25000,25150,25150,25000,74
20240802,122400,2833165950,25150,24950,25150,24950,163
20240802,122300,2829076850,24950,25000,25000,24950,400
20240802,122200,2819078200,25050,25050,25150,25050,172
20240802,122100,2814757050,25150,25100,25150,25050,143
20240802,122000,2811171400,25100,25050,25150,25050,181
20240802,121900,2806623100,25050,25050,25100,25050,319
20240802,121800,2798631600,25050,25050,25150,25050,191
20240802,121700,2793834050,25150,25050,25150,25050,148
20240802,121600,2790116700,25050,25100,25150,25050,180
20240802,121500,2785597400,25050,25050,25100,25050,44
20240802,121400,2784494700,25050,25050,25100,25050,457
20240802,121300,2773041850,25100,24950,25100,24950,1164
20240802,121200,2743878450,24950,24950,24950,24950,58
20240802,121100,2742431350,24950,24850,25000,24850,175
20240802,121000,2738066750,24850,24900,24900,24850,276
20240802,120900,2731195950,24900,24900,25000,24900,410
20240802,120800,2720975150,24900,24900,24900,24900,25
20240802,120700,2720352650,24900,24950,25000,24900,345
20240802,120600,2711733550,24950,24900,24950,24900,221
20240802,120500,2706220400,24900,24900,25000,24850,224
20240802,120400,2700631700,24900,24900,24900,24900,65
20240802,120300,2699013200,24900,24900,25000,24900,267
20240802,120200,2692347350,24900,24900,24900,24900,38
20240802,120100,2691401150,24950,24900,25000,24900,250
20240802,120000,2685161100,24900,24900,24950,24900,123
20240802,115900,2682097150,24900,24900,24900,24850,47
20240802,115800,2680928050,24900,24750,24900,24750,953
20240802,115700,2657225950,24800,24850,24900,24750,213
20240802,115600,2651944300,24900,24600,24900,24600,232
20240802,115500,2646196150,24600,24750,24750,24600,43
20240802,115400,2645136850,24650,24600,24700,24500,1971
20240802,115300,2596688900,24650,24650,24700,24600,52
20240802,115200,2595408000,24650,24550,24750,24550,183
20240802,115100,2590891400,24600,24550,24600,24550,36
20240802,115000,2590007550,24550,24550,24600,24550,298
20240802,114900,2582685050,24550,24600,24600,24550,647
20240802,114800,2566783700,24600,24600,24650,24600,174
20240802,114700,2562496800,24600,24550,24600,24550,139
20240802,114600,2559081350,24550,24550,24550,24550,47
20240802,114500,2557927500,24550,24550,24550,24550,42
20240802,114400,2556896400,24550,24550,24550,24550,46
20240802,114300,2555767100,24550,24550,24600,24550,233
20240802,114200,2550046900,24600,24550,24600,24550,32
20240802,114100,2549261050,24550,24550,24550,24550,89
20240802,114000,2547076100,24600,24650,24650,24550,4401
20240802,113900,2438994000,24650,24600,24650,24600,42
20240802,113800,2437959750,24600,24600,24600,24600,93
20240802,113700,2435671950,24600,24650,24650,24600,63
20240802,113600,2434120550,24650,24650,24650,24650,241
20240802,113500,2428179900,24650,24650,24650,24650,91
20240802,113400,2425936750,24650,24650,24650,24650,108
20240802,113300,2423274550,24650,24650,24750,24650,92
20240802,113200,2421006150,24650,24650,24650,24600,335
20240802,113100,2412749300,24650,24650,24700,24650,101
20240802,113000,2410259600,24700,24650,24700,24650,119
20240802,112900,2407326000,24650,24600,24700,24600,188
20240802,112800,2402690550,24600,24600,24600,24600,56
20240802,112700,2401312950,24600,24600,24600,24550,48
20240802,112600,2400132400,24600,24600,24650,24550,1387
20240802,112500,2366011800,24600,24650,24700,24600,2495
20240802,112400,2304577000,24650,24600,24650,24600,250
20240802,112300,2298414800,24650,24700,24700,24600,1228
20240802,112200,2268143250,24700,24700,24700,24700,674
20240802,112100,2251495450,24700,24700,24700,24700,57
20240802,112000,2250087550,24700,24700,24700,24700,46
20240802,111900,2248951350,24700,24700,24700,24700,91
20240802,111800,2246703650,24700,24700,24750,24700,53
20240802,111700,2245394200,24750,24700,24750,24700,50
20240802,111600,2244158850,24700,24750,24800,24700,326
20240802,111500,2236095350,24800,24800,24850,24750,1424
20240802,111400,2200788750,24800,24850,24850,24800,42
20240802,111300,2199746650,24850,24800,24850,24800,72
20240802,111200,2197960850,24800,24850,24850,24800,774
20240802,111100,2178727250,24850,24850,24850,24850,41
20240802,111000,2177708400,24850,24900,24900,24850,65
20240802,110900,2176093050,24850,24850,24900,24850,33
20240802,110800,2175272850,24850,24850,24850,24850,63
20240802,110700,2173707300,24850,24850,24850,24850,35
20240802,110600,2172837550,24850,24850,24850,24850,56
20240802,110500,2171445950,24850,24800,24850,24800,259
20240802,110400,2165015400,24800,24800,24850,24800,291
20240802,110300,2157797200,24800,24800,24850,24800,89
20240802,110200,2155589300,24800,24850,24850,24800,69
20240802,110100,2153875200,24800,24800,24850,24800,87
20240802,110000,2151716500,24850,24900,24950,24850,1784
20240802,105900,2107308400,24900,24900,24900,24900,65
20240802,105800,2105689900,24900,24900,24950,24900,126
20240802,105700,2102552350,24900,24900,24900,24900,82
20240802,105600,2100510550,24900,24900,24950,24900,71
20240802,105500,2098742600,24900,24900,24950,24900,66
20240802,105400,2097098200,24900,24900,24900,24900,45
20240802,105300,2095977700,24900,24900,24950,24900,149
20240802,105200,2092262400,24900,24900,24950,24900,143
20240802,105100,2088701450,24900,24950,24950,24900,440
20240802,105000,2077724300,24900,24950,24950,24900,31
20240802,104900,2076952250,24900,24850,24900,24850,331
20240802,104800,2068714400,24850,24800,24850,24800,92
20240802,104700,2066429750,24850,24800,24850,24750,78
20240802,104600,2064494500,24800,24750,24800,24750,36
20240802,104500,2063602950,24750,24750,24750,24750,125
20240802,104400,2060509200,24750,24700,24750,24700,61
20240802,104300,2059000800,24700,24700,24750,24700,29
20240802,104200,2058284400,24700,24700,24750,24700,458
20240802,104100,2046971600,24750,24750,24750,24700,59
20240802,104000,2045514100,24700,24750,24800,24700,25
20240802,103900,2044896400,24700,24700,24700,24700,68
20240802,103800,2043216800,24700,24650,24700,24650,439
20240802,103700,2032378300,24650,24650,24700,24650,24
20240802,103600,2031786650,24650,24650,24700,24650,209
20240802,103500,2026634700,24650,24650,24650,24650,47
20240802,103400,2025476150,24650,24650,24650,24600,246
20240802,103300,2019413250,24650,24600,24650,24600,380
20240802,103200,2010064700,24600,24600,24650,24600,822
20240802,103100,1989843250,24650,24600,24650,24600,183
20240802,103000,1985337700,24650,24700,24750,24600,579
20240802,102900,1971063400,24700,24650,24750,24650,46
20240802,102800,1969927450,24650,24650,24700,24600,1467
20240802,102700,1933740700,24650,24750,24800,24650,500
20240802,102600,1921373050,24750,24950,24950,24750,1942
20240802,102500,1873149500,24900,24900,24950,24900,156
20240802,102400,1869264450,24900,24950,24950,24900,527
20240802,102300,1856116600,24950,25000,25000,24950,1529
20240802,102200,1817899500,25050,25050,25050,25050,1573
20240802,102100,1778495850,25100,25100,25100,25050,111
20240802,102000,1775713600,25050,25050,25050,25050,33
20240802,101900,1774886950,25050,25050,25100,25050,28
20240802,101800,1774185250,25050,25050,25150,25050,1401
20240802,101700,1739050850,25050,25100,25100,25050,121
20240802,101600,1736018500,25050,25050,25050,25050,46
20240802,101500,1734866200,25050,25050,25100,25050,149
20240802,101400,1731132950,25050,25050,25150,25050,95
20240802,101300,1728747450,25050,25050,25100,25050,39
20240802,101200,1727770250,25050,25050,25100,25050,282
20240802,101100,1720692900,25050,25050,25050,25050,315
20240802,101000,1712802150,25050,25050,25100,25050,84
20240802,100900,1710697900,25050,25050,25100,25050,291
20240802,100800,1703407450,25000,25000,25050,25000,675
20240802,100700,1686524550,25000,25050,25050,25000,82
20240802,100600,1684472450,25050,25050,25100,25000,252
20240802,100500,1678155200,25050,25000,25050,25000,150
20240802,100400,1674402200,25000,24950,25050,24950,444
20240802,100300,1663285400,25050,25250,25250,24950,14768
20240802,100200,1293122400,25250,25250,25250,25200,145
20240802,100100,1289461950,25250,25200,25250,25200,154
20240802,100000,1285575300,25200,25200,25250,25200,429
20240802,095900,1274763900,25200,25200,25200,25200,39
20240802,095800,1273781100,25200,25200,25200,25200,62
20240802,095700,1272218700,25200,25250,25250,25200,1552
20240802,095600,1233032950,25250,25250,25300,25250,109
20240802,095500,1230280650,25250,25250,25250,25250,141
20240802,095400,1226720400,25250,25250,25250,25250,94
20240802,095300,1224346900,25250,25250,25250,25250,42
20240802,095200,1223286400,25250,25250,25250,25250,40
20240802,095100,1222276400,25250,25250,25300,25250,27
20240802,095000,1221594600,25250,25250,25250,25250,287
20240802,094900,1214347850,25250,25250,25250,25250,6
20240802,094800,1214196350,25250,25250,25300,25250,141
20240802,094700,1210634600,25250,25300,25350,25250,1192
20240802,094600,1180476950,25350,25300,25400,25300,1010
20240802,094500,1154848200,25350,25250,25600,25250,410
20240802,094400,1144435200,25250,25300,25300,25250,88
20240802,094300,1142208900,25300,25350,25400,25300,1368
20240802,094200,1107573600,25350,25300,25350,25300,264
20240802,094100,1100893250,25300,25300,25300,25300,25
20240802,094000,1100260750,25300,25250,25300,25250,729
20240802,093900,1081829150,25250,25350,25350,25250,2445
20240802,093800,1019924450,25350,25300,25350,25300,80
20240802,093700,1017898900,25300,25250,25350,25250,34
20240802,093600,1017038800,25250,25250,25300,25250,372
20240802,093500,1007635300,25300,25250,25300,25250,981
20240802,093400,982859450,25200,25200,25250,25200,137
20240802,093300,979406650,25200,25250,25300,25200,1018
20240802,093200,953705000,25250,25300,25300,25250,663
20240802,093100,936933050,25300,25300,25300,25300,854
20240802,093000,915326850,25350,25350,25350,25300,516
20240802,092900,902246500,25350,25300,25350,25300,165
20240802,092800,898070700,25350,25350,25350,25300,585
20240802,092700,883269800,25350,25400,25400,25350,1186
20240802,092600,853197250,25400,25350,25400,25350,67
20240802,092500,851496200,25350,25350,25400,25350,183
20240802,092400,846850550,25400,25400,25400,25350,368
20240802,092300,837508400,25400,25450,25450,25350,360
20240802,092200,828376250,25350,25500,25500,25350,1271
20240802,092100,796047450,25550,25450,25600,25450,148
20240802,092000,792274250,25450,25500,25550,25450,151
20240802,091900,788420850,25450,25500,25550,25450,1473
20240802,091800,750874300,25550,25600,25600,25550,1222
20240802,091700,719649600,25550,25650,25700,25550,5137
20240802,091600,587911700,25650,25700,25700,25650,190
20240802,091500,583029000,25700,25700,25750,25700,662
20240802,091400,566015500,25750,25800,25850,25700,97
20240802,091300,563517800,25800,25750,25800,25750,17
20240802,091200,563079400,25750,25650,25750,25650,1599
20240802,091100,522054650,25700,25600,25750,25550,2141
20240802,091000,467075850,25650,25600,25650,25600,870
20240802,090900,444801700,25550,25800,25800,25550,680
20240802,090800,427377250,25800,25900,25900,25800,3346
20240802,090700,340980800,25800,26050,26050,25600,5241
20240802,090600,205447500,26000,25950,26000,25950,355
20240802,090500,196229300,25950,26000,26000,25950,109
20240802,090400,193396300,26000,26000,26000,26000,97
20240802,090300,190874300,25850,26050,26100,25800,891
20240802,090200,167721400,26000,26150,26150,26000,1088
20240802,090100,139383400,26200,26200,26250,26100,1854
20240802,090000,90835000,26100,26200,26200,26100,3476