KissMeData/200670/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203100,3531648350,33200,33200,33200,33200,373
20240802,203000,3531648350,33200,33200,33200,33200,0
20240802,202900,3531648350,33200,33200,33200,33200,0
20240802,202800,3531648350,33200,33200,33200,33200,0
20240802,202700,3531648350,33200,33200,33200,33200,0
20240802,202600,3531648350,33200,33200,33200,33200,0
20240802,202500,3531648350,33200,33200,33200,33200,0
20240802,202400,3531648350,33200,33200,33200,33200,0
20240802,202300,3531648350,33200,33200,33200,33200,0
20240802,202200,3531648350,33200,33200,33200,33200,0
20240802,202100,3531648350,33200,33200,33200,33200,0
20240802,202000,3531648350,33200,33200,33200,33200,0
20240802,201900,3531648350,33200,33200,33200,33200,0
20240802,201800,3531648350,33200,33200,33200,33200,0
20240802,201700,3531648350,33200,33200,33200,33200,0
20240802,201600,3531648350,33200,33200,33200,33200,0
20240802,201500,3531648350,33200,33200,33200,33200,0
20240802,201400,3531648350,33200,33200,33200,33200,0
20240802,201300,3531648350,33200,33200,33200,33200,0
20240802,201200,3531648350,33200,33200,33200,33200,0
20240802,201100,3531648350,33200,33200,33200,33200,0
20240802,201000,3531648350,33200,33200,33200,33200,0
20240802,200900,3531648350,33200,33200,33200,33200,0
20240802,200800,3531648350,33200,33200,33200,33200,0
20240802,200700,3531648350,33200,33200,33200,33200,0
20240802,200600,3531648350,33200,33200,33200,33200,0
20240802,200500,3531648350,33200,33200,33200,33200,0
20240802,200400,3531648350,33200,33200,33200,33200,0
20240802,200300,3531648350,33200,33200,33200,33200,0
20240802,200200,3531648350,33200,33200,33200,33200,0
20240802,200100,3531648350,33200,33200,33200,33200,373
20240802,200000,3531648350,33200,33200,33200,33200,0
20240802,195900,3531648350,33200,33200,33200,33200,0
20240802,195800,3531648350,33200,33200,33200,33200,0
20240802,195700,3531648350,33200,33200,33200,33200,0
20240802,195600,3531648350,33200,33200,33200,33200,0
20240802,195500,3531648350,33200,33200,33200,33200,0
20240802,195400,3531648350,33200,33200,33200,33200,0
20240802,195300,3531648350,33200,33200,33200,33200,0
20240802,195200,3531648350,33200,33200,33200,33200,0
20240802,195100,3531648350,33200,33200,33200,33200,0
20240802,195000,3531648350,33200,33200,33200,33200,0
20240802,194900,3531648350,33200,33200,33200,33200,0
20240802,194800,3531648350,33200,33200,33200,33200,0
20240802,194700,3531648350,33200,33200,33200,33200,0
20240802,194600,3531648350,33200,33200,33200,33200,0
20240802,194500,3531648350,33200,33200,33200,33200,0
20240802,194400,3531648350,33200,33200,33200,33200,0
20240802,194300,3531648350,33200,33200,33200,33200,0
20240802,194200,3531648350,33200,33200,33200,33200,0
20240802,194100,3531648350,33200,33200,33200,33200,0
20240802,194000,3531648350,33200,33200,33200,33200,0
20240802,193900,3531648350,33200,33200,33200,33200,0
20240802,193800,3531648350,33200,33200,33200,33200,0
20240802,193700,3531648350,33200,33200,33200,33200,0
20240802,193600,3531648350,33200,33200,33200,33200,0
20240802,193500,3531648350,33200,33200,33200,33200,0
20240802,193400,3531648350,33200,33200,33200,33200,0
20240802,193300,3531648350,33200,33200,33200,33200,0
20240802,193200,3531648350,33200,33200,33200,33200,0
20240802,193100,3531648350,33200,33200,33200,33200,373
20240802,193000,3531648350,33200,33200,33200,33200,0
20240802,192900,3531648350,33200,33200,33200,33200,0
20240802,192800,3531648350,33200,33200,33200,33200,0
20240802,192700,3531648350,33200,33200,33200,33200,0
20240802,192600,3531648350,33200,33200,33200,33200,0
20240802,192500,3531648350,33200,33200,33200,33200,0
20240802,192400,3531648350,33200,33200,33200,33200,0
20240802,192300,3531648350,33200,33200,33200,33200,0
20240802,192200,3531648350,33200,33200,33200,33200,0
20240802,192100,3531648350,33200,33200,33200,33200,0
20240802,192000,3531648350,33200,33200,33200,33200,0
20240802,191900,3531648350,33200,33200,33200,33200,0
20240802,191800,3531648350,33200,33200,33200,33200,0
20240802,191700,3531648350,33200,33200,33200,33200,0
20240802,191600,3531648350,33200,33200,33200,33200,0
20240802,191500,3531648350,33200,33200,33200,33200,0
20240802,191400,3531648350,33200,33200,33200,33200,0
20240802,191300,3531648350,33200,33200,33200,33200,0
20240802,191200,3531648350,33200,33200,33200,33200,0
20240802,191100,3531648350,33200,33200,33200,33200,0
20240802,191000,3531648350,33200,33200,33200,33200,0
20240802,190900,3531648350,33200,33200,33200,33200,0
20240802,190800,3531648350,33200,33200,33200,33200,0
20240802,190700,3531648350,33200,33200,33200,33200,0
20240802,190600,3531648350,33200,33200,33200,33200,0
20240802,190500,3531648350,33200,33200,33200,33200,0
20240802,190400,3531648350,33200,33200,33200,33200,0
20240802,190300,3531648350,33200,33200,33200,33200,0
20240802,190200,3531648350,33200,33200,33200,33200,0
20240802,190100,3531648350,33200,33200,33200,33200,373
20240802,190000,3531648350,33200,33200,33200,33200,0
20240802,185900,3531648350,33200,33200,33200,33200,0
20240802,185800,3531648350,33200,33200,33200,33200,0
20240802,185700,3531648350,33200,33200,33200,33200,0
20240802,185600,3531648350,33200,33200,33200,33200,0
20240802,185500,3531648350,33200,33200,33200,33200,0
20240802,185400,3531648350,33200,33200,33200,33200,0
20240802,185300,3531648350,33200,33200,33200,33200,0
20240802,185200,3531648350,33200,33200,33200,33200,0
20240802,185100,3531648350,33200,33200,33200,33200,0
20240802,185000,3531648350,33200,33200,33200,33200,0
20240802,184900,3531648350,33200,33200,33200,33200,0
20240802,184800,3531648350,33200,33200,33200,33200,0
20240802,184700,3531648350,33200,33200,33200,33200,0
20240802,184600,3531648350,33200,33200,33200,33200,0
20240802,184500,3531648350,33200,33200,33200,33200,0
20240802,184400,3531648350,33200,33200,33200,33200,0
20240802,184300,3531648350,33200,33200,33200,33200,0
20240802,184200,3531648350,33200,33200,33200,33200,0
20240802,184100,3531648350,33200,33200,33200,33200,0
20240802,184000,3531648350,33200,33200,33200,33200,0
20240802,183900,3531648350,33200,33200,33200,33200,0
20240802,183800,3531648350,33200,33200,33200,33200,0
20240802,183700,3531648350,33200,33200,33200,33200,0
20240802,183600,3531648350,33200,33200,33200,33200,0
20240802,183500,3531648350,33200,33200,33200,33200,0
20240802,183400,3531648350,33200,33200,33200,33200,0
20240802,183300,3531648350,33200,33200,33200,33200,0
20240802,183200,3531648350,33200,33200,33200,33200,0
20240802,183100,3531648350,33200,33200,33200,33200,373
20240802,183000,3531648350,33200,33200,33200,33200,0
20240802,182900,3531648350,33200,33200,33200,33200,0
20240802,182800,3531648350,33200,33200,33200,33200,0
20240802,182700,3531648350,33200,33200,33200,33200,0
20240802,182600,3531648350,33200,33200,33200,33200,0
20240802,182500,3531648350,33200,33200,33200,33200,0
20240802,182400,3531648350,33200,33200,33200,33200,0
20240802,182300,3531648350,33200,33200,33200,33200,0
20240802,182200,3531648350,33200,33200,33200,33200,0
20240802,182100,3531648350,33200,33200,33200,33200,0
20240802,182000,3531648350,33200,33200,33200,33200,0
20240802,181900,3531648350,33200,33200,33200,33200,0
20240802,181800,3531648350,33200,33200,33200,33200,0
20240802,181700,3531648350,33200,33200,33200,33200,0
20240802,181600,3531648350,33200,33200,33200,33200,0
20240802,181500,3531648350,33200,33200,33200,33200,0
20240802,181400,3531648350,33200,33200,33200,33200,0
20240802,181300,3531648350,33200,33200,33200,33200,0
20240802,181200,3531648350,33200,33200,33200,33200,0
20240802,181100,3531648350,33200,33200,33200,33200,0
20240802,181000,3531648350,33200,33200,33200,33200,0
20240802,180900,3531648350,33200,33200,33200,33200,0
20240802,180800,3531648350,33200,33200,33200,33200,0
20240802,180700,3531648350,33200,33200,33200,33200,0
20240802,180600,3531648350,33200,33200,33200,33200,0
20240802,180500,3531648350,33200,33200,33200,33200,0
20240802,180400,3531648350,33200,33200,33200,33200,0
20240802,180300,3531648350,33200,33200,33200,33200,0
20240802,180200,3531648350,33200,33200,33200,33200,0
20240802,180100,3531648350,33200,33200,33200,33200,373
20240802,180000,3531648350,33200,33200,33200,33200,0
20240802,175900,3531648350,33200,33200,33200,33200,0
20240802,175800,3531648350,33200,33200,33200,33200,0
20240802,175700,3531648350,33200,33200,33200,33200,0
20240802,175600,3531648350,33200,33200,33200,33200,0
20240802,175500,3531648350,33200,33200,33200,33200,0
20240802,175400,3531648350,33200,33200,33200,33200,0
20240802,175300,3531648350,33200,33200,33200,33200,0
20240802,175200,3531648350,33200,33200,33200,33200,0
20240802,175100,3531648350,33200,33200,33200,33200,0
20240802,175000,3531648350,33200,33200,33200,33200,0
20240802,174900,3531648350,33200,33200,33200,33200,0
20240802,174800,3531648350,33200,33200,33200,33200,0
20240802,174700,3531648350,33200,33200,33200,33200,0
20240802,174600,3531648350,33200,33200,33200,33200,0
20240802,174500,3531648350,33200,33200,33200,33200,0
20240802,174400,3531648350,33200,33200,33200,33200,0
20240802,174300,3531648350,33200,33200,33200,33200,0
20240802,174200,3531648350,33200,33200,33200,33200,0
20240802,174100,3531648350,33200,33200,33200,33200,0
20240802,174000,3531648350,33200,33200,33200,33200,0
20240802,173900,3531648350,33200,33200,33200,33200,0
20240802,173800,3531648350,33200,33200,33200,33200,0
20240802,173700,3531648350,33200,33200,33200,33200,0
20240802,173600,3531648350,33200,33200,33200,33200,0
20240802,173500,3531648350,33200,33200,33200,33200,0
20240802,173400,3531648350,33200,33200,33200,33200,0
20240802,173300,3531648350,33200,33200,33200,33200,0
20240802,173200,3531648350,33200,33200,33200,33200,0
20240802,173100,3531648350,33200,33200,33200,33200,373
20240802,173000,3531648350,33200,33200,33200,33200,0
20240802,172900,3531648350,33200,33200,33200,33200,0
20240802,172800,3531648350,33200,33200,33200,33200,0
20240802,172700,3531648350,33200,33200,33200,33200,0
20240802,172600,3531648350,33200,33200,33200,33200,0
20240802,172500,3531648350,33200,33200,33200,33200,0
20240802,172400,3531648350,33200,33200,33200,33200,0
20240802,172300,3531648350,33200,33200,33200,33200,0
20240802,172200,3531648350,33200,33200,33200,33200,0
20240802,172100,3531648350,33200,33200,33200,33200,0
20240802,172000,3531648350,33200,33200,33200,33200,0
20240802,171900,3531648350,33200,33200,33200,33200,0
20240802,171800,3531648350,33200,33200,33200,33200,0
20240802,171700,3531648350,33200,33200,33200,33200,0
20240802,171600,3531648350,33200,33200,33200,33200,0
20240802,171500,3531648350,33200,33200,33200,33200,0
20240802,171400,3531648350,33200,33200,33200,33200,0
20240802,171300,3531648350,33200,33200,33200,33200,0
20240802,171200,3531648350,33200,33200,33200,33200,0
20240802,171100,3531648350,33200,33200,33200,33200,0
20240802,171000,3531648350,33200,33200,33200,33200,0
20240802,170900,3531648350,33200,33200,33200,33200,0
20240802,170800,3531648350,33200,33200,33200,33200,0
20240802,170700,3531648350,33200,33200,33200,33200,0
20240802,170600,3531648350,33200,33200,33200,33200,0
20240802,170500,3531648350,33200,33200,33200,33200,0
20240802,170400,3531648350,33200,33200,33200,33200,0
20240802,170300,3531648350,33200,33200,33200,33200,0
20240802,170200,3531648350,33200,33200,33200,33200,0
20240802,170100,3531648350,33200,33200,33200,33200,373
20240802,170000,3531648350,33200,33200,33200,33200,0
20240802,165900,3531648350,33200,33200,33200,33200,0
20240802,165800,3531648350,33200,33200,33200,33200,0
20240802,165700,3531648350,33200,33200,33200,33200,0
20240802,165600,3531648350,33200,33200,33200,33200,0
20240802,165500,3531648350,33200,33200,33200,33200,0
20240802,165400,3531648350,33200,33200,33200,33200,0
20240802,165300,3531648350,33200,33200,33200,33200,0
20240802,165200,3531648350,33200,33200,33200,33200,0
20240802,165100,3531648350,33200,33200,33200,33200,0
20240802,165000,3531648350,33200,33200,33200,33200,0
20240802,164900,3531648350,33200,33200,33200,33200,0
20240802,164800,3531648350,33200,33200,33200,33200,0
20240802,164700,3531648350,33200,33200,33200,33200,0
20240802,164600,3531648350,33200,33200,33200,33200,0
20240802,164500,3531648350,33200,33200,33200,33200,0
20240802,164400,3531648350,33200,33200,33200,33200,0
20240802,164300,3531648350,33200,33200,33200,33200,0
20240802,164200,3531648350,33200,33200,33200,33200,0
20240802,164100,3531648350,33200,33200,33200,33200,0
20240802,164000,3531648350,33200,33200,33200,33200,0
20240802,163900,3531648350,33200,33200,33200,33200,0
20240802,163800,3531648350,33200,33200,33200,33200,0
20240802,163700,3531648350,33200,33200,33200,33200,0
20240802,163600,3531648350,33200,33200,33200,33200,0
20240802,163500,3531648350,33200,33200,33200,33200,0
20240802,163400,3531648350,33200,33200,33200,33200,0
20240802,163300,3531648350,33200,33200,33200,33200,0
20240802,163200,3531648350,33200,33200,33200,33200,0
20240802,163100,3531648350,33200,33200,33200,33200,373
20240802,163000,3531648350,33200,33200,33200,33200,0
20240802,162900,3531648350,33200,33200,33200,33200,0
20240802,162800,3531648350,33200,33200,33200,33200,0
20240802,162700,3531648350,33200,33200,33200,33200,0
20240802,162600,3531648350,33200,33200,33200,33200,0
20240802,162500,3531648350,33200,33200,33200,33200,0
20240802,162400,3531648350,33200,33200,33200,33200,0
20240802,162300,3531648350,33200,33200,33200,33200,0
20240802,162200,3531648350,33200,33200,33200,33200,0
20240802,162100,3531648350,33200,33200,33200,33200,0
20240802,162000,3531648350,33200,33200,33200,33200,0
20240802,161900,3531648350,33200,33200,33200,33200,0
20240802,161800,3531648350,33200,33200,33200,33200,0
20240802,161700,3531648350,33200,33200,33200,33200,0
20240802,161600,3531648350,33200,33200,33200,33200,0
20240802,161500,3531648350,33200,33200,33200,33200,0
20240802,161400,3531648350,33200,33200,33200,33200,0
20240802,161300,3531648350,33200,33200,33200,33200,0
20240802,161200,3531648350,33200,33200,33200,33200,0
20240802,161100,3531648350,33200,33200,33200,33200,0
20240802,161000,3531648350,33200,33200,33200,33200,0
20240802,160900,3531648350,33200,33200,33200,33200,0
20240802,160800,3531648350,33200,33200,33200,33200,0
20240802,160700,3531648350,33200,33200,33200,33200,0
20240802,160600,3531648350,33200,33200,33200,33200,0
20240802,160500,3531648350,33200,33200,33200,33200,0
20240802,160400,3531648350,33200,33200,33200,33200,0
20240802,160300,3531648350,33200,33200,33200,33200,0
20240802,160200,3531648350,33200,33200,33200,33200,0
20240802,160100,3531648350,33200,33200,33200,33200,373
20240802,160000,3531648350,33200,33200,33200,33200,0
20240802,155900,3531648350,33200,33200,33200,33200,0
20240802,155800,3531648350,33200,33200,33200,33200,0
20240802,155700,3531648350,33200,33200,33200,33200,0
20240802,155600,3531648350,33200,33200,33200,33200,0
20240802,155500,3531648350,33200,33200,33200,33200,0
20240802,155400,3531648350,33200,33200,33200,33200,0
20240802,155300,3531648350,33200,33200,33200,33200,0
20240802,155200,3531648350,33200,33200,33200,33200,0
20240802,155100,3531648350,33200,33200,33200,33200,0
20240802,155000,3531648350,33200,33200,33200,33200,0
20240802,154900,3531648350,33200,33200,33200,33200,0
20240802,154800,3531648350,33200,33200,33200,33200,0
20240802,154700,3531648350,33200,33200,33200,33200,0
20240802,154600,3531648350,33200,33200,33200,33200,0
20240802,154500,3531648350,33200,33200,33200,33200,0
20240802,154400,3531648350,33200,33200,33200,33200,0
20240802,154300,3531648350,33200,33200,33200,33200,0
20240802,154200,3531648350,33200,33200,33200,33200,0
20240802,154100,3531648350,33200,33200,33200,33200,0
20240802,154000,3531648350,33200,33200,33200,33200,0
20240802,153900,3531648350,33200,33200,33200,33200,0
20240802,153800,3531648350,33200,33200,33200,33200,0
20240802,153700,3531648350,33200,33200,33200,33200,0
20240802,153600,3531648350,33200,33200,33200,33200,0
20240802,153500,3531648350,33200,33200,33200,33200,0
20240802,153400,3531648350,33200,33200,33200,33200,0
20240802,153300,3531648350,33200,33200,33200,33200,0
20240802,153200,3531648350,33200,33200,33200,33200,0
20240802,153100,3531648350,33200,33200,33200,33200,373
20240802,153000,3531648350,33200,33200,33200,33200,373
20240802,152900,3519264750,33200,33200,33200,33200,0
20240802,152800,3519264750,33200,33200,33200,33200,0
20240802,152700,3519264750,33200,33200,33200,33200,0
20240802,152600,3519264750,33200,33200,33200,33200,0
20240802,152500,3519264750,33200,33200,33200,33200,0
20240802,152400,3519264750,33200,33200,33200,33200,0
20240802,152300,3519264750,33200,33200,33200,33200,0
20240802,152200,3519264750,33200,33200,33200,33200,0
20240802,152100,3519264750,33200,33200,33200,33200,0
20240802,152000,3519264750,33200,33200,33200,33200,0
20240802,151900,3519264750,33200,33100,33200,33100,110
20240802,151800,3515617850,33050,33050,33050,33000,39
20240802,151700,3514328950,33050,33150,33150,33050,559
20240802,151600,3495836450,33150,33150,33150,33100,129
20240802,151500,3491562400,33200,33150,33200,33150,103
20240802,151400,3488145550,33200,33150,33200,33100,205
20240802,151300,3481347100,33200,33200,33200,33100,73
20240802,151200,3478927250,33250,33100,33250,33100,138
20240802,151100,3474351350,33150,33150,33300,33100,378
20240802,151000,3461818400,33100,33050,33150,33050,229
20240802,150900,3454242850,33100,33050,33100,33000,133
20240802,150800,3449846550,33100,33050,33150,33000,531
20240802,150700,3432289450,33050,33000,33050,33000,497
20240802,150600,3415868600,33000,33050,33050,33000,867
20240802,150500,3387248450,33050,33050,33100,33000,214
20240802,150400,3380177250,33100,33050,33100,33050,184
20240802,150300,3374091850,33050,33100,33150,33050,303
20240802,150200,3364073850,33100,33200,33200,33100,85
20240802,150100,3361258150,33150,33100,33200,33100,189
20240802,150000,3354996100,33100,33150,33250,33100,436
20240802,145900,3340539550,33150,33150,33250,33150,166
20240802,145800,3335028550,33150,33200,33250,33150,416
20240802,145700,3321228200,33200,33200,33250,33150,283
20240802,145600,3311829200,33250,33200,33300,33200,97
20240802,145500,3308605850,33200,33300,33300,33200,171
20240802,145400,3302922450,33200,33200,33300,33200,312
20240802,145300,3292557900,33200,33250,33250,33200,196
20240802,145200,3286045900,33200,33200,33250,33200,124
20240802,145100,3281928550,33200,33200,33250,33200,265
20240802,145000,3273120350,33200,33200,33300,33200,258
20240802,144900,3264546900,33200,33200,33250,33150,411
20240802,144800,3250894750,33200,33200,33250,33150,272
20240802,144700,3241863500,33300,33100,33450,33100,1455
20240802,144600,3193421100,33100,33150,33150,33100,148
20240802,144500,3188517900,33150,33200,33200,33100,344
20240802,144400,3177120300,33200,33150,33200,33050,178
20240802,144300,3171225050,33100,33000,33100,33000,352
20240802,144200,3159582350,33100,33000,33100,33000,400
20240802,144100,3146364600,33050,33100,33100,33050,106
20240802,144000,3142860400,33100,33000,33100,32900,787
20240802,143900,3116938100,32950,33050,33050,32950,968
20240802,143800,3085017000,33100,33050,33100,33000,136
20240802,143700,3080519950,33000,33000,33050,33000,224
20240802,143600,3073127400,33050,33000,33200,33000,235
20240802,143500,3065345450,33000,33150,33150,33000,560
20240802,143400,3046825550,33150,33000,33350,32950,2600
20240802,143300,2960462800,33000,33100,33100,33000,1078
20240802,143200,2924836700,33050,33100,33100,33050,190
20240802,143100,2918552300,33100,33100,33100,33000,313
20240802,143000,2908208350,33050,33050,33100,33000,813
20240802,142900,2881331150,33050,33100,33100,33050,96
20240802,142800,2878156800,33100,33100,33100,33050,393
20240802,142700,2865167300,33100,33050,33100,33050,274
20240802,142600,2856106550,33100,33050,33100,33050,277
20240802,142500,2846951550,33050,33100,33100,33000,1069
20240802,142400,2811630800,33100,33200,33200,33100,151
20240802,142300,2806631050,33150,33250,33250,33150,337
20240802,142200,2795440000,33250,33200,33250,33150,544
20240802,142100,2777389050,33150,33200,33250,33150,325
20240802,142000,2766596600,33200,33200,33200,33150,209
20240802,141900,2759661800,33200,33200,33250,33150,278
20240802,141800,2750436300,33200,33250,33300,33200,55
20240802,141700,2748607900,33250,33250,33350,33250,907
20240802,141600,2718425850,33200,33200,33250,33200,547
20240802,141500,2700262050,33200,33050,33200,33050,1585
20240802,141400,2647776850,33050,33000,33050,33000,259
20240802,141300,2639229200,33050,33050,33100,33000,517
20240802,141200,2622150350,33050,33050,33100,33000,179
20240802,141100,2616235750,33050,33100,33100,33050,292
20240802,141000,2606580850,33100,33050,33100,33000,283
20240802,140900,2597225600,33050,33050,33050,33000,392
20240802,140800,2584272650,33050,33050,33050,33000,778
20240802,140700,2558586750,33100,33000,33100,33000,379
20240802,140600,2546070100,33050,33100,33100,33000,308
20240802,140500,2535892200,33100,33050,33100,33000,1018
20240802,140400,2502278700,33100,33050,33150,33000,317
20240802,140300,2491797400,33100,33100,33150,33000,1609
20240802,140200,2438592900,33100,33200,33200,33100,215
20240802,140100,2431467600,33200,33200,33200,33150,664
20240802,140000,2409452600,33200,33200,33250,33150,289
20240802,135900,2399861900,33150,33250,33250,33150,631
20240802,135800,2378918800,33200,33250,33300,33200,124
20240802,135700,2374793050,33250,33250,33300,33200,172
20240802,135600,2369076000,33200,33350,33350,33200,339
20240802,135500,2357796050,33350,33300,33350,33250,135
20240802,135400,2353303700,33250,33250,33350,33250,251
20240802,135300,2344953800,33300,33300,33300,33250,270
20240802,135200,2335971950,33300,33300,33350,33250,337
20240802,135100,2324751100,33350,33300,33400,33300,648
20240802,135000,2303165550,33300,33300,33300,33250,143
20240802,134900,2298407450,33250,33350,33350,33250,566
20240802,134800,2279561150,33400,33350,33400,33350,24
20240802,134700,2278760000,33350,33400,33400,33350,148
20240802,134600,2273820000,33400,33400,33400,33300,144
20240802,134500,2269015700,33400,33400,33450,33350,131
20240802,134400,2264644150,33400,33350,33400,33300,106
20240802,134300,2261113400,33400,33450,33450,33300,227
20240802,134200,2253540550,33350,33400,33400,33350,91
20240802,134100,2250504900,33400,33450,33450,33350,223
20240802,134000,2243055350,33450,33400,33450,33400,30
20240802,133900,2242051950,33400,33350,33450,33350,188
20240802,133800,2235779450,33300,33350,33350,33300,34
20240802,133700,2234646250,33400,33400,33400,33400,24
20240802,133600,2233844650,33400,33400,33500,33350,239
20240802,133500,2225862750,33400,33400,33400,33400,37
20240802,133400,2224626950,33350,33400,33500,33350,127
20240802,133300,2220383200,33350,33500,33500,33350,145
20240802,133200,2215543850,33500,33450,33500,33450,78
20240802,133100,2212933350,33500,33450,33500,33350,310
20240802,133000,2202572950,33450,33350,33450,33350,172
20240802,132900,2196830900,33400,33300,33400,33300,94
20240802,132800,2193700500,33300,33350,33350,33300,83
20240802,132700,2190933100,33350,33350,33400,33350,9
20240802,132600,2190632700,33400,33350,33400,33300,392
20240802,132500,2177573600,33350,33300,33350,33300,123
20240802,132400,2173471650,33300,33350,33400,33300,170
20240802,132300,2167803700,33300,33400,33400,33300,25
20240802,132200,2166969550,33400,33450,33450,33400,79
20240802,132100,2164330850,33450,33600,33600,33350,123
20240802,132000,2160212500,33650,33350,33650,33350,182
20240802,131900,2154121300,33350,33300,33350,33250,286
20240802,131800,2144604200,33300,33400,33400,33300,17
20240802,131700,2144037800,33400,33300,33400,33200,445
20240802,131600,2129219950,33300,33300,33350,33200,108
20240802,131500,2125624500,33250,33250,33300,33250,428
20240802,131400,2111375800,33200,33200,33200,33200,96
20240802,131300,2108188600,33200,33250,33250,33200,198
20240802,131200,2101610750,33200,33250,33300,33200,603
20240802,131100,2081583150,33250,33400,33400,33250,279
20240802,131000,2072293100,33400,33350,33400,33300,111
20240802,130900,2068595000,33450,33450,33450,33450,70
20240802,130800,2066253500,33300,33500,33500,33300,134
20240802,130700,2061778650,33450,33650,33650,33400,371
20240802,130600,2049351150,33650,33500,33650,33400,162
20240802,130500,2043921500,33500,33450,33500,33450,40
20240802,130400,2042582850,33550,33550,33550,33400,152
20240802,130300,2037496800,33550,33450,33550,33450,154
20240802,130200,2032337850,33500,33450,33500,33450,73
20240802,130100,2029893150,33450,33500,33500,33350,147
20240802,130000,2024978650,33500,33400,33500,33400,188
20240802,125900,2018694500,33350,33400,33400,33350,14
20240802,125800,2018227500,33400,33500,33550,33400,161
20240802,125700,2012840050,33500,33450,33500,33450,3
20240802,125600,2012739650,33350,33400,33400,33300,395
20240802,125500,1999564950,33400,33400,33450,33400,59
20240802,125400,1997593850,33400,33300,33400,33300,77
20240802,125300,1995029100,33250,33350,33350,33250,179
20240802,125200,1989070850,33400,33300,33400,33300,77
20240802,125100,1986503100,33350,33300,33350,33250,372
20240802,125000,1974130300,33350,33350,33350,33250,186
20240802,124900,1967932200,33350,33250,33350,33250,408
20240802,124800,1954365900,33250,33300,33300,33250,97
20240802,124700,1951140600,33300,33300,33300,33300,73
20240802,124600,1948709700,33350,33350,33350,33300,40
20240802,124500,1947375800,33350,33250,33350,33250,169
20240802,124400,1941747250,33250,33300,33300,33250,77
20240802,124300,1939183550,33400,33250,33400,33250,245
20240802,124200,1931033650,33300,33400,33400,33250,1005
20240802,124100,1897556250,33450,33400,33450,33400,116
20240802,124000,1893678450,33350,33500,33500,33350,48
20240802,123900,1892075650,33500,33450,33500,33400,93
20240802,123800,1888965850,33400,33400,33450,33400,174
20240802,123700,1883154100,33450,33500,33500,33450,74
20240802,123600,1880675300,33400,33400,33400,33350,148
20240802,123500,1875732200,33350,33400,33550,33350,235
20240802,123400,1867888000,33400,33400,33400,33400,0
20240802,123300,1867888000,33400,33500,33500,33350,206
20240802,123200,1861001200,33450,33450,33450,33450,3
20240802,123100,1860900850,33350,33450,33450,33350,18
20240802,123000,1860298950,33450,33350,33450,33350,256
20240802,122900,1851748550,33400,33400,33400,33400,45
20240802,122800,1850245550,33450,33400,33450,33350,209
20240802,122700,1843270000,33450,33450,33450,33450,13
20240802,122600,1842835150,33500,33450,33500,33450,95
20240802,122500,1839653900,33450,33400,33500,33400,116
20240802,122400,1835778300,33500,33400,33500,33300,150
20240802,122300,1830767600,33350,33350,33350,33350,13
20240802,122200,1830334050,33350,33350,33500,33300,162
20240802,122100,1824929600,33300,33400,33400,33300,110
20240802,122000,1821263200,33400,33400,33400,33250,262
20240802,121900,1812522450,33350,33350,33350,33350,0
20240802,121800,1812522450,33350,33350,33400,33350,261
20240802,121700,1803814600,33400,33400,33400,33400,8
20240802,121600,1803547400,33350,33350,33500,33300,384
20240802,121500,1790752850,33350,33300,33350,33300,105
20240802,121400,1787255350,33350,33350,33350,33350,4
20240802,121300,1787121950,33400,33300,33400,33300,94
20240802,121200,1783985750,33350,33350,33400,33350,155
20240802,121100,1778816350,33400,33350,33400,33350,132
20240802,121000,1774410650,33350,33350,33350,33300,170
20240802,120900,1768745750,33400,33350,33400,33350,74
20240802,120800,1766274550,33350,33300,33350,33300,16
20240802,120700,1765741650,33300,33350,33350,33300,145
20240802,120600,1760909650,33350,33300,33400,33300,67
20240802,120500,1758674150,33300,33250,33300,33250,216
20240802,120400,1751488150,33300,33350,33350,33300,79
20240802,120300,1748856750,33400,33350,33400,33350,72
20240802,120200,1746455450,33250,33250,33300,33250,96
20240802,120100,1743263350,33300,33300,33350,33300,187
20240802,120000,1737032800,33300,33350,33350,33250,66
20240802,115900,1734835400,33300,33300,33300,33300,250
20240802,115800,1726510400,33350,33250,33350,33250,196
20240802,115700,1719982150,33200,33350,33350,33200,592
20240802,115600,1700306750,33400,33350,33400,33350,99
20240802,115500,1697003650,33350,33350,33350,33300,108
20240802,115400,1693406300,33400,33300,33400,33300,116
20240802,115300,1689536600,33300,33300,33300,33300,50
20240802,115200,1687871600,33250,33300,33350,33250,159
20240802,115100,1682580750,33300,33300,33400,33300,125
20240802,115000,1678415400,33300,33250,33300,33250,204
20240802,114900,1671626950,33300,33300,33300,33300,14
20240802,114800,1671160750,33300,33300,33300,33300,79
20240802,114700,1668530050,33250,33300,33300,33250,109
20240802,114600,1664905050,33300,33350,33350,33300,274
20240802,114500,1655778850,33350,33300,33350,33300,26
20240802,114400,1654912350,33350,33350,33400,33350,246
20240802,114300,1646708150,33400,33400,33400,33400,12
20240802,114200,1646307350,33350,33350,33400,33350,238
20240802,114100,1638367400,33350,33300,33400,33300,1281
20240802,114000,1595706800,33300,33300,33300,33250,86
20240802,113900,1592846500,33300,33300,33350,33300,1318
20240802,113800,1548948150,33300,33350,33400,33300,828
20240802,113700,1521362950,33400,33400,33450,33400,620
20240802,113600,1500654550,33400,33500,33550,33400,528
20240802,113500,1482989700,33500,33500,33550,33500,79
20240802,113400,1480343150,33500,33550,33550,33500,395
20240802,113300,1467107950,33600,33600,33600,33600,2
20240802,113200,1467040750,33550,33600,33600,33550,95
20240802,113100,1463853250,33550,33600,33650,33550,34
20240802,113000,1462710650,33600,33550,33600,33500,236
20240802,112900,1454792750,33550,33600,33600,33550,65
20240802,112800,1452610600,33650,33550,33650,33550,9
20240802,112700,1452308350,33500,33600,33600,33500,220
20240802,112600,1444922700,33550,33550,33700,33550,551
20240802,112500,1426402350,33550,33400,33550,33400,26
20240802,112400,1425532400,33450,33500,33500,33450,585
20240802,112300,1405963950,33500,33500,33550,33500,141
20240802,112200,1401240400,33500,33500,33600,33450,343
20240802,112100,1389764700,33500,33600,33600,33500,1450
20240802,112000,1341159350,33600,33550,33600,33550,49
20240802,111900,1339513550,33550,33600,33600,33550,103
20240802,111800,1336056900,33600,33600,33600,33600,147
20240802,111700,1331117700,33600,33650,33650,33600,44
20240802,111600,1329637800,33600,33600,33650,33550,48
20240802,111500,1328024300,33600,33700,33700,33600,352
20240802,111400,1316195850,33600,33700,33700,33600,95
20240802,111300,1312999250,33650,33600,33650,33600,194
20240802,111200,1306471650,33600,33650,33700,33600,192
20240802,111100,1300019500,33700,33650,33700,33650,63
20240802,111000,1297898400,33650,33600,33650,33600,67
20240802,110900,1295647050,33600,33600,33600,33600,459
20240802,110800,1280224650,33600,33650,33650,33600,559
20240802,110700,1261441800,33600,33700,33700,33600,36
20240802,110600,1260232000,33650,33650,33700,33650,263
20240802,110500,1251379450,33650,33600,33700,33600,205
20240802,110400,1244480500,33650,33700,33700,33650,632
20240802,110300,1223202750,33750,33850,33850,33750,431
20240802,110200,1208650150,33850,33800,33850,33750,106
20240802,110100,1205067850,33800,33850,33900,33800,219
20240802,110000,1197658200,33850,33850,33850,33850,131
20240802,105900,1193223850,33850,33850,33850,33800,104
20240802,105800,1189704050,33900,33900,33900,33900,40
20240802,105700,1188348050,33950,33850,33950,33850,140
20240802,105600,1183606900,33850,33850,33900,33850,80
20240802,105500,1180896850,33850,33850,33850,33850,61
20240802,105400,1178832000,33900,33900,33950,33850,130
20240802,105300,1174429650,33850,33800,33850,33800,23
20240802,105200,1173651150,33800,33900,33900,33750,130
20240802,105100,1169255700,33900,33850,33950,33800,299
20240802,105000,1159136050,33850,33900,33950,33850,96
20240802,104900,1155881550,33800,33950,33950,33600,3957
20240802,104800,1022690950,33950,33850,34000,33850,110
20240802,104700,1018962750,33900,33900,33900,33900,21
20240802,104600,1018250850,33900,33900,33950,33850,328
20240802,104500,1007139950,33900,33900,34000,33850,236
20240802,104400,999139500,33850,33800,33900,33800,757
20240802,104300,973522600,33800,33850,33850,33800,54
20240802,104200,971696300,33850,33800,33850,33800,51
20240802,104100,969972250,33800,33800,33850,33800,150
20240802,104000,964900600,33800,33850,33850,33800,257
20240802,103900,956205250,33900,33900,33900,33900,55
20240802,103800,954340750,33950,33950,33950,33900,261
20240802,103700,945485600,34000,34000,34050,34000,67
20240802,103600,943207500,34050,33900,34050,33900,108
20240802,103500,939539950,33950,33950,34050,33950,106
20240802,103400,935941150,33950,34050,34050,33950,54
20240802,103300,934103700,34050,34050,34050,34000,40
20240802,103200,932742750,34050,34050,34050,33950,105
20240802,103100,929175300,34000,34050,34050,34000,53
20240802,103000,927370750,34000,34000,34000,34000,183
20240802,102900,921148750,33950,34050,34100,33950,80
20240802,102800,918426600,34100,34050,34100,34050,19
20240802,102700,917778750,34100,34050,34100,34000,235
20240802,102600,909786550,34050,34100,34100,34050,126
20240802,102500,905494200,34100,34100,34100,34100,65
20240802,102400,903277700,34150,34150,34150,34150,350
20240802,102300,891325200,34150,34250,34250,34100,232
20240802,102200,883411900,34250,34250,34300,34200,117
20240802,102100,879404450,34250,34300,34350,34250,79
20240802,102000,876694750,34300,34300,34500,34200,502
20240802,101900,859461000,34300,34300,34300,34300,39
20240802,101800,858123300,34300,34350,34350,34300,24
20240802,101700,857299550,34300,34300,34350,34300,320
20240802,101600,846311900,34300,34300,34350,34250,169
20240802,101500,840514000,34300,34250,34300,34250,71
20240802,101400,838078900,34250,34200,34250,34200,913
20240802,101300,806835250,34200,34150,34200,34150,72
20240802,101200,804376300,34150,34150,34150,34150,151
20240802,101100,799219650,34150,34150,34200,34150,75
20240802,101000,796658150,34150,34150,34150,34150,35
20240802,100900,795462900,34150,34150,34200,34150,161
20240802,100800,789964600,34150,34150,34150,34150,81
20240802,100700,787198450,34150,34150,34200,34150,58
20240802,100600,785217700,34100,34100,34200,34100,104
20240802,100500,781666150,34100,34150,34150,34000,232
20240802,100400,773752700,34200,34000,34200,34000,1047
20240802,100300,738089150,33950,33950,34000,33950,9
20240802,100200,737783500,33900,33900,33900,33900,6
20240802,100100,737580100,33850,33900,33950,33850,36
20240802,100000,736358150,33950,33850,33950,33850,29
20240802,095900,735375550,33900,33900,33900,33900,111
20240802,095800,731612650,33950,33950,33950,33950,92
20240802,095700,728489250,33950,34000,34000,33950,7
20240802,095600,728251400,33950,34000,34000,33950,33
20240802,095500,727129600,34000,33950,34000,33950,27
20240802,095400,726212700,33900,33900,33900,33900,14
20240802,095300,725738100,33950,33950,33950,33950,0
20240802,095200,725738100,33950,34000,34000,33950,234
20240802,095100,717792950,34000,34000,34000,34000,59
20240802,095000,715786950,34000,34000,34000,34000,79
20240802,094900,713100950,34000,34000,34000,34000,0
20240802,094800,713100950,34000,34000,34000,34000,28
20240802,094700,712148950,34000,34000,34000,34000,165
20240802,094600,706538950,34000,34000,34000,34000,39
20240802,094500,705212950,34000,34000,34000,34000,94
20240802,094400,702016950,34000,33950,34000,33900,106
20240802,094300,698420650,33950,33950,33950,33950,0
20240802,094200,698420650,33950,33950,33950,33950,53
20240802,094100,696621300,34000,33950,34000,33950,133
20240802,094000,692104550,33950,33850,33950,33750,280
20240802,093900,682620200,33750,34000,34000,33750,666
20240802,093800,660053100,33950,33950,34000,33950,23
20240802,093700,659271450,33950,33950,33950,33950,7
20240802,093600,659033800,34000,33850,34000,33850,1822
20240802,093500,597270700,33800,33750,33800,33750,796
20240802,093400,570376550,33750,33800,33800,33750,120
20240802,093300,566325550,33800,33850,33850,33800,94
20240802,093200,563145300,33850,33800,33850,33800,278
20240802,093100,553744750,33800,33750,33800,33750,31
20240802,093000,552698250,33750,33700,33750,33700,139
20240802,092900,548013750,33700,33600,33700,33500,843
20240802,092800,519690550,33600,33700,33700,33600,103
20240802,092700,516229500,33750,33650,33750,33600,740
20240802,092600,491351400,33600,33650,33650,33600,602
20240802,092500,471124000,33600,33550,33700,33500,2996
20240802,092400,370635000,33600,33600,33700,33550,1213
20240802,092300,329915650,33700,33750,33750,33600,659
20240802,092200,307722450,33750,33750,33850,33750,96
20240802,092100,304481650,33700,33950,33950,33700,871
20240802,092000,275043900,33950,33900,33950,33900,170
20240802,091900,269279900,33950,33950,34000,33950,261
20240802,091800,260417400,33900,33900,33900,33900,16
20240802,091700,259875000,33900,33900,33900,33900,87
20240802,091600,256925700,33950,34050,34050,33850,2910
20240802,091500,158198250,34000,34000,34000,34000,52
20240802,091400,156430250,34000,34000,34000,34000,1
20240802,091300,156396250,34050,34050,34050,34050,96
20240802,091200,153127450,34050,34050,34050,34050,227
20240802,091100,145398100,34050,34050,34050,34050,104
20240802,091000,141856900,33950,34050,34050,33950,745
20240802,090900,116541500,34050,34050,34050,34050,232
20240802,090800,108641900,34050,34100,34100,34050,208
20240802,090700,101549750,34100,34100,34100,34100,31
20240802,090600,100492650,34100,34200,34200,34100,9
20240802,090500,100185450,34100,34200,34200,34100,501
20240802,090400,83073050,34350,34050,34350,34050,629
20240802,090300,61519400,34000,34000,34000,34000,177
20240802,090200,55501400,34000,34000,34000,34000,2
20240802,090100,55433400,33950,34050,34050,33950,58
20240802,090000,53461100,33950,34150,34150,33850,1572