KissMeData/213420/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203500,4431990850,32800,32800,32800,32800,1888
20240802,203400,4431990850,32800,32800,32800,32800,0
20240802,203300,4431990850,32800,32800,32800,32800,0
20240802,203200,4431990850,32800,32800,32800,32800,0
20240802,203100,4431990850,32800,32800,32800,32800,0
20240802,203000,4431990850,32800,32800,32800,32800,0
20240802,202900,4431990850,32800,32800,32800,32800,0
20240802,202800,4431990850,32800,32800,32800,32800,0
20240802,202700,4431990850,32800,32800,32800,32800,0
20240802,202600,4431990850,32800,32800,32800,32800,0
20240802,202500,4431990850,32800,32800,32800,32800,0
20240802,202400,4431990850,32800,32800,32800,32800,0
20240802,202300,4431990850,32800,32800,32800,32800,0
20240802,202200,4431990850,32800,32800,32800,32800,0
20240802,202100,4431990850,32800,32800,32800,32800,0
20240802,202000,4431990850,32800,32800,32800,32800,0
20240802,201900,4431990850,32800,32800,32800,32800,0
20240802,201800,4431990850,32800,32800,32800,32800,0
20240802,201700,4431990850,32800,32800,32800,32800,0
20240802,201600,4431990850,32800,32800,32800,32800,0
20240802,201500,4431990850,32800,32800,32800,32800,0
20240802,201400,4431990850,32800,32800,32800,32800,0
20240802,201300,4431990850,32800,32800,32800,32800,0
20240802,201200,4431990850,32800,32800,32800,32800,0
20240802,201100,4431990850,32800,32800,32800,32800,0
20240802,201000,4431990850,32800,32800,32800,32800,0
20240802,200900,4431990850,32800,32800,32800,32800,0
20240802,200800,4431990850,32800,32800,32800,32800,0
20240802,200700,4431990850,32800,32800,32800,32800,0
20240802,200600,4431990850,32800,32800,32800,32800,0
20240802,200500,4431990850,32800,32800,32800,32800,1888
20240802,200400,4431990850,32800,32800,32800,32800,0
20240802,200300,4431990850,32800,32800,32800,32800,0
20240802,200200,4431990850,32800,32800,32800,32800,0
20240802,200100,4431990850,32800,32800,32800,32800,0
20240802,200000,4431990850,32800,32800,32800,32800,0
20240802,195900,4431990850,32800,32800,32800,32800,0
20240802,195800,4431990850,32800,32800,32800,32800,0
20240802,195700,4431990850,32800,32800,32800,32800,0
20240802,195600,4431990850,32800,32800,32800,32800,0
20240802,195500,4431990850,32800,32800,32800,32800,0
20240802,195400,4431990850,32800,32800,32800,32800,0
20240802,195300,4431990850,32800,32800,32800,32800,0
20240802,195200,4431990850,32800,32800,32800,32800,0
20240802,195100,4431990850,32800,32800,32800,32800,0
20240802,195000,4431990850,32800,32800,32800,32800,0
20240802,194900,4431990850,32800,32800,32800,32800,0
20240802,194800,4431990850,32800,32800,32800,32800,0
20240802,194700,4431990850,32800,32800,32800,32800,0
20240802,194600,4431990850,32800,32800,32800,32800,0
20240802,194500,4431990850,32800,32800,32800,32800,0
20240802,194400,4431990850,32800,32800,32800,32800,0
20240802,194300,4431990850,32800,32800,32800,32800,0
20240802,194200,4431990850,32800,32800,32800,32800,0
20240802,194100,4431990850,32800,32800,32800,32800,0
20240802,194000,4431990850,32800,32800,32800,32800,0
20240802,193900,4431990850,32800,32800,32800,32800,0
20240802,193800,4431990850,32800,32800,32800,32800,0
20240802,193700,4431990850,32800,32800,32800,32800,0
20240802,193600,4431990850,32800,32800,32800,32800,0
20240802,193500,4431990850,32800,32800,32800,32800,1888
20240802,193400,4431990850,32800,32800,32800,32800,0
20240802,193300,4431990850,32800,32800,32800,32800,0
20240802,193200,4431990850,32800,32800,32800,32800,0
20240802,193100,4431990850,32800,32800,32800,32800,0
20240802,193000,4431990850,32800,32800,32800,32800,0
20240802,192900,4431990850,32800,32800,32800,32800,0
20240802,192800,4431990850,32800,32800,32800,32800,0
20240802,192700,4431990850,32800,32800,32800,32800,0
20240802,192600,4431990850,32800,32800,32800,32800,0
20240802,192500,4431990850,32800,32800,32800,32800,0
20240802,192400,4431990850,32800,32800,32800,32800,0
20240802,192300,4431990850,32800,32800,32800,32800,0
20240802,192200,4431990850,32800,32800,32800,32800,0
20240802,192100,4431990850,32800,32800,32800,32800,0
20240802,192000,4431990850,32800,32800,32800,32800,0
20240802,191900,4431990850,32800,32800,32800,32800,0
20240802,191800,4431990850,32800,32800,32800,32800,0
20240802,191700,4431990850,32800,32800,32800,32800,0
20240802,191600,4431990850,32800,32800,32800,32800,0
20240802,191500,4431990850,32800,32800,32800,32800,0
20240802,191400,4431990850,32800,32800,32800,32800,0
20240802,191300,4431990850,32800,32800,32800,32800,0
20240802,191200,4431990850,32800,32800,32800,32800,0
20240802,191100,4431990850,32800,32800,32800,32800,0
20240802,191000,4431990850,32800,32800,32800,32800,0
20240802,190900,4431990850,32800,32800,32800,32800,0
20240802,190800,4431990850,32800,32800,32800,32800,0
20240802,190700,4431990850,32800,32800,32800,32800,0
20240802,190600,4431990850,32800,32800,32800,32800,0
20240802,190500,4431990850,32800,32800,32800,32800,1888
20240802,190400,4431990850,32800,32800,32800,32800,0
20240802,190300,4431990850,32800,32800,32800,32800,0
20240802,190200,4431990850,32800,32800,32800,32800,0
20240802,190100,4431990850,32800,32800,32800,32800,0
20240802,190000,4431990850,32800,32800,32800,32800,0
20240802,185900,4431990850,32800,32800,32800,32800,0
20240802,185800,4431990850,32800,32800,32800,32800,0
20240802,185700,4431990850,32800,32800,32800,32800,0
20240802,185600,4431990850,32800,32800,32800,32800,0
20240802,185500,4431990850,32800,32800,32800,32800,0
20240802,185400,4431990850,32800,32800,32800,32800,0
20240802,185300,4431990850,32800,32800,32800,32800,0
20240802,185200,4431990850,32800,32800,32800,32800,0
20240802,185100,4431990850,32800,32800,32800,32800,0
20240802,185000,4431990850,32800,32800,32800,32800,0
20240802,184900,4431990850,32800,32800,32800,32800,0
20240802,184800,4431990850,32800,32800,32800,32800,0
20240802,184700,4431990850,32800,32800,32800,32800,0
20240802,184600,4431990850,32800,32800,32800,32800,0
20240802,184500,4431990850,32800,32800,32800,32800,0
20240802,184400,4431990850,32800,32800,32800,32800,0
20240802,184300,4431990850,32800,32800,32800,32800,0
20240802,184200,4431990850,32800,32800,32800,32800,0
20240802,184100,4431990850,32800,32800,32800,32800,0
20240802,184000,4431990850,32800,32800,32800,32800,0
20240802,183900,4431990850,32800,32800,32800,32800,0
20240802,183800,4431990850,32800,32800,32800,32800,0
20240802,183700,4431990850,32800,32800,32800,32800,0
20240802,183600,4431990850,32800,32800,32800,32800,0
20240802,183500,4431990850,32800,32800,32800,32800,1888
20240802,183400,4431990850,32800,32800,32800,32800,0
20240802,183300,4431990850,32800,32800,32800,32800,0
20240802,183200,4431990850,32800,32800,32800,32800,0
20240802,183100,4431990850,32800,32800,32800,32800,0
20240802,183000,4431990850,32800,32800,32800,32800,0
20240802,182900,4431990850,32800,32800,32800,32800,0
20240802,182800,4431990850,32800,32800,32800,32800,0
20240802,182700,4431990850,32800,32800,32800,32800,0
20240802,182600,4431990850,32800,32800,32800,32800,0
20240802,182500,4431990850,32800,32800,32800,32800,0
20240802,182400,4431990850,32800,32800,32800,32800,0
20240802,182300,4431990850,32800,32800,32800,32800,0
20240802,182200,4431990850,32800,32800,32800,32800,0
20240802,182100,4431990850,32800,32800,32800,32800,0
20240802,182000,4431990850,32800,32800,32800,32800,0
20240802,181900,4431990850,32800,32800,32800,32800,0
20240802,181800,4431990850,32800,32800,32800,32800,0
20240802,181700,4431990850,32800,32800,32800,32800,0
20240802,181600,4431990850,32800,32800,32800,32800,0
20240802,181500,4431990850,32800,32800,32800,32800,0
20240802,181400,4431990850,32800,32800,32800,32800,0
20240802,181300,4431990850,32800,32800,32800,32800,0
20240802,181200,4431990850,32800,32800,32800,32800,0
20240802,181100,4431990850,32800,32800,32800,32800,0
20240802,181000,4431990850,32800,32800,32800,32800,0
20240802,180900,4431990850,32800,32800,32800,32800,0
20240802,180800,4431990850,32800,32800,32800,32800,0
20240802,180700,4431990850,32800,32800,32800,32800,0
20240802,180600,4431990850,32800,32800,32800,32800,0
20240802,180500,4431990850,32800,32800,32800,32800,1888
20240802,180400,4431990850,32800,32800,32800,32800,0
20240802,180300,4431990850,32800,32800,32800,32800,0
20240802,180200,4431990850,32800,32800,32800,32800,0
20240802,180100,4431990850,32800,32800,32800,32800,0
20240802,180000,4431990850,32800,32800,32800,32800,0
20240802,175900,4431990850,32800,32800,32800,32800,0
20240802,175800,4431990850,32800,32800,32800,32800,0
20240802,175700,4431990850,32800,32800,32800,32800,0
20240802,175600,4431990850,32800,32800,32800,32800,0
20240802,175500,4431990850,32800,32800,32800,32800,0
20240802,175400,4431990850,32800,32800,32800,32800,0
20240802,175300,4431990850,32800,32800,32800,32800,0
20240802,175200,4431990850,32800,32800,32800,32800,0
20240802,175100,4431990850,32800,32800,32800,32800,0
20240802,175000,4431990850,32800,32800,32800,32800,0
20240802,174900,4431990850,32800,32800,32800,32800,0
20240802,174800,4431990850,32800,32800,32800,32800,0
20240802,174700,4431990850,32800,32800,32800,32800,0
20240802,174600,4431990850,32800,32800,32800,32800,0
20240802,174500,4431990850,32800,32800,32800,32800,0
20240802,174400,4431990850,32800,32800,32800,32800,0
20240802,174300,4431990850,32800,32800,32800,32800,0
20240802,174200,4431990850,32800,32800,32800,32800,0
20240802,174100,4431990850,32800,32800,32800,32800,0
20240802,174000,4431990850,32800,32800,32800,32800,0
20240802,173900,4431990850,32800,32800,32800,32800,0
20240802,173800,4431990850,32800,32800,32800,32800,0
20240802,173700,4431990850,32800,32800,32800,32800,0
20240802,173600,4431990850,32800,32800,32800,32800,0
20240802,173500,4431990850,32800,32800,32800,32800,1888
20240802,173400,4431990850,32800,32800,32800,32800,0
20240802,173300,4431990850,32800,32800,32800,32800,0
20240802,173200,4431990850,32800,32800,32800,32800,0
20240802,173100,4431990850,32800,32800,32800,32800,0
20240802,173000,4431990850,32800,32800,32800,32800,0
20240802,172900,4431990850,32800,32800,32800,32800,0
20240802,172800,4431990850,32800,32800,32800,32800,0
20240802,172700,4431990850,32800,32800,32800,32800,0
20240802,172600,4431990850,32800,32800,32800,32800,0
20240802,172500,4431990850,32800,32800,32800,32800,0
20240802,172400,4431990850,32800,32800,32800,32800,0
20240802,172300,4431990850,32800,32800,32800,32800,0
20240802,172200,4431990850,32800,32800,32800,32800,0
20240802,172100,4431990850,32800,32800,32800,32800,0
20240802,172000,4431990850,32800,32800,32800,32800,0
20240802,171900,4431990850,32800,32800,32800,32800,0
20240802,171800,4431990850,32800,32800,32800,32800,0
20240802,171700,4431990850,32800,32800,32800,32800,0
20240802,171600,4431990850,32800,32800,32800,32800,0
20240802,171500,4431990850,32800,32800,32800,32800,0
20240802,171400,4431990850,32800,32800,32800,32800,0
20240802,171300,4431990850,32800,32800,32800,32800,0
20240802,171200,4431990850,32800,32800,32800,32800,0
20240802,171100,4431990850,32800,32800,32800,32800,0
20240802,171000,4431990850,32800,32800,32800,32800,0
20240802,170900,4431990850,32800,32800,32800,32800,0
20240802,170800,4431990850,32800,32800,32800,32800,0
20240802,170700,4431990850,32800,32800,32800,32800,0
20240802,170600,4431990850,32800,32800,32800,32800,0
20240802,170500,4431990850,32800,32800,32800,32800,1888
20240802,170400,4431990850,32800,32800,32800,32800,0
20240802,170300,4431990850,32800,32800,32800,32800,0
20240802,170200,4431990850,32800,32800,32800,32800,0
20240802,170100,4431990850,32800,32800,32800,32800,0
20240802,170000,4431990850,32800,32800,32800,32800,0
20240802,165900,4431990850,32800,32800,32800,32800,0
20240802,165800,4431990850,32800,32800,32800,32800,0
20240802,165700,4431990850,32800,32800,32800,32800,0
20240802,165600,4431990850,32800,32800,32800,32800,0
20240802,165500,4431990850,32800,32800,32800,32800,0
20240802,165400,4431990850,32800,32800,32800,32800,0
20240802,165300,4431990850,32800,32800,32800,32800,0
20240802,165200,4431990850,32800,32800,32800,32800,0
20240802,165100,4431990850,32800,32800,32800,32800,0
20240802,165000,4431990850,32800,32800,32800,32800,0
20240802,164900,4431990850,32800,32800,32800,32800,0
20240802,164800,4431990850,32800,32800,32800,32800,0
20240802,164700,4431990850,32800,32800,32800,32800,0
20240802,164600,4431990850,32800,32800,32800,32800,0
20240802,164500,4431990850,32800,32800,32800,32800,0
20240802,164400,4431990850,32800,32800,32800,32800,0
20240802,164300,4431990850,32800,32800,32800,32800,0
20240802,164200,4431990850,32800,32800,32800,32800,0
20240802,164100,4431990850,32800,32800,32800,32800,0
20240802,164000,4431990850,32800,32800,32800,32800,0
20240802,163900,4431990850,32800,32800,32800,32800,0
20240802,163800,4431990850,32800,32800,32800,32800,0
20240802,163700,4431990850,32800,32800,32800,32800,0
20240802,163600,4431990850,32800,32800,32800,32800,0
20240802,163500,4431990850,32800,32800,32800,32800,1888
20240802,163400,4431990850,32800,32800,32800,32800,0
20240802,163300,4431990850,32800,32800,32800,32800,0
20240802,163200,4431990850,32800,32800,32800,32800,0
20240802,163100,4431990850,32800,32800,32800,32800,0
20240802,163000,4431990850,32800,32800,32800,32800,0
20240802,162900,4431990850,32800,32800,32800,32800,0
20240802,162800,4431990850,32800,32800,32800,32800,0
20240802,162700,4431990850,32800,32800,32800,32800,0
20240802,162600,4431990850,32800,32800,32800,32800,0
20240802,162500,4431990850,32800,32800,32800,32800,0
20240802,162400,4431990850,32800,32800,32800,32800,0
20240802,162300,4431990850,32800,32800,32800,32800,0
20240802,162200,4431990850,32800,32800,32800,32800,0
20240802,162100,4431990850,32800,32800,32800,32800,0
20240802,162000,4431990850,32800,32800,32800,32800,0
20240802,161900,4431990850,32800,32800,32800,32800,0
20240802,161800,4431990850,32800,32800,32800,32800,0
20240802,161700,4431990850,32800,32800,32800,32800,0
20240802,161600,4431990850,32800,32800,32800,32800,0
20240802,161500,4431990850,32800,32800,32800,32800,0
20240802,161400,4431990850,32800,32800,32800,32800,0
20240802,161300,4431990850,32800,32800,32800,32800,0
20240802,161200,4431990850,32800,32800,32800,32800,0
20240802,161100,4431990850,32800,32800,32800,32800,0
20240802,161000,4431990850,32800,32800,32800,32800,0
20240802,160900,4431990850,32800,32800,32800,32800,0
20240802,160800,4431990850,32800,32800,32800,32800,0
20240802,160700,4431990850,32800,32800,32800,32800,0
20240802,160600,4431990850,32800,32800,32800,32800,0
20240802,160500,4431990850,32800,32800,32800,32800,1888
20240802,160400,4431990850,32800,32800,32800,32800,0
20240802,160300,4431990850,32800,32800,32800,32800,0
20240802,160200,4431990850,32800,32800,32800,32800,0
20240802,160100,4431990850,32800,32800,32800,32800,0
20240802,160000,4431990850,32800,32800,32800,32800,0
20240802,155900,4431990850,32800,32800,32800,32800,0
20240802,155800,4431990850,32800,32800,32800,32800,0
20240802,155700,4431990850,32800,32800,32800,32800,0
20240802,155600,4431990850,32800,32800,32800,32800,0
20240802,155500,4431990850,32800,32800,32800,32800,0
20240802,155400,4431990850,32800,32800,32800,32800,0
20240802,155300,4431990850,32800,32800,32800,32800,0
20240802,155200,4431990850,32800,32800,32800,32800,0
20240802,155100,4431990850,32800,32800,32800,32800,0
20240802,155000,4431990850,32800,32800,32800,32800,0
20240802,154900,4431990850,32800,32800,32800,32800,0
20240802,154800,4431990850,32800,32800,32800,32800,0
20240802,154700,4431990850,32800,32800,32800,32800,0
20240802,154600,4431990850,32800,32800,32800,32800,0
20240802,154500,4431990850,32800,32800,32800,32800,0
20240802,154400,4431990850,32800,32800,32800,32800,0
20240802,154300,4431990850,32800,32800,32800,32800,0
20240802,154200,4431990850,32800,32800,32800,32800,0
20240802,154100,4431990850,32800,32800,32800,32800,0
20240802,154000,4431990850,32800,32800,32800,32800,0
20240802,153900,4431990850,32800,32800,32800,32800,0
20240802,153800,4431990850,32800,32800,32800,32800,0
20240802,153700,4431990850,32800,32800,32800,32800,0
20240802,153600,4431990850,32800,32800,32800,32800,0
20240802,153500,4431990850,32800,32800,32800,32800,1888
20240802,153400,4431990850,32800,32800,32800,32800,0
20240802,153300,4431990850,32800,32800,32800,32800,0
20240802,153200,4431990850,32800,32800,32800,32800,0
20240802,153100,4431990850,32800,32800,32800,32800,0
20240802,153000,4431990850,32800,32800,32800,32800,1888
20240802,152900,4370064450,32800,32800,32800,32800,0
20240802,152800,4370064450,32800,32800,32800,32800,0
20240802,152700,4370064450,32800,32800,32800,32800,0
20240802,152600,4370064450,32800,32800,32800,32800,0
20240802,152500,4370064450,32800,32800,32800,32800,0
20240802,152400,4370064450,32800,32800,32800,32800,0
20240802,152300,4370064450,32800,32800,32800,32800,0
20240802,152200,4370064450,32800,32800,32800,32800,0
20240802,152100,4370064450,32800,32800,32800,32800,0
20240802,152000,4370064450,32800,32800,32800,32800,0
20240802,151900,4370064450,32800,32700,32800,32700,335
20240802,151800,4359095050,32750,32700,32750,32700,280
20240802,151700,4349926600,32700,32750,32800,32700,661
20240802,151600,4328279650,32750,32750,32750,32700,309
20240802,151500,4318160250,32700,32700,32700,32700,34
20240802,151400,4317048450,32750,32750,32750,32700,206
20240802,151300,4310308100,32650,32650,32750,32650,319
20240802,151200,4299881150,32600,32700,32700,32600,984
20240802,151100,4267757450,32700,32700,32700,32650,189
20240802,151000,4261585750,32650,32750,32750,32650,410
20240802,150900,4248185400,32700,32850,32850,32700,688
20240802,150800,4225641300,32850,32750,32850,32700,278
20240802,150700,4216538600,32750,32750,32800,32700,227
20240802,150600,4209104400,32700,32700,32750,32700,268
20240802,150500,4200337550,32750,32750,32800,32700,199
20240802,150400,4193824400,32800,32800,32850,32700,547
20240802,150300,4175913150,32800,32850,32850,32800,155
20240802,150200,4170824000,32850,32800,32850,32800,586
20240802,150100,4151586100,32800,32750,32800,32700,778
20240802,150000,4126087000,32750,32700,32750,32700,78
20240802,145900,4123535200,32750,32700,32750,32650,171
20240802,145800,4117941750,32700,32700,32750,32700,210
20240802,145700,4111073350,32650,32700,32750,32600,313
20240802,145600,4100850400,32700,32650,32700,32650,232
20240802,145500,4093270200,32700,32700,32700,32650,137
20240802,145400,4088792150,32700,32700,32750,32700,173
20240802,145300,4083133150,32700,32750,32750,32650,229
20240802,145200,4075650700,32750,32700,32750,32700,280
20240802,145100,4066483200,32700,32700,32700,32600,153
20240802,145000,4061484100,32700,32650,32700,32600,417
20240802,144900,4047867800,32650,32650,32700,32650,156
20240802,144800,4042769400,32600,32650,32650,32550,688
20240802,144700,4020311600,32600,32600,32650,32550,220
20240802,144600,4013138150,32600,32650,32650,32600,105
20240802,144500,4009711600,32650,32600,32650,32550,153
20240802,144400,4004725000,32550,32500,32600,32500,255
20240802,144300,3996429350,32550,32500,32600,32500,62
20240802,144200,3994410850,32500,32500,32550,32500,237
20240802,144100,3986708100,32500,32450,32550,32450,373
20240802,144000,3974586900,32500,32450,32500,32450,133
20240802,143900,3970269650,32450,32450,32450,32450,515
20240802,143800,3953557900,32450,32500,32500,32450,208
20240802,143700,3946803150,32500,32550,32550,32450,657
20240802,143600,3925437250,32500,32500,32500,32450,160
20240802,143500,3920238200,32500,32500,32550,32400,3408
20240802,143400,3809648650,32500,32500,32550,32500,396
20240802,143300,3796776750,32500,32500,32550,32500,152
20240802,143200,3791836350,32500,32550,32550,32500,23
20240802,143100,3791088700,32500,32500,32650,32500,91
20240802,143000,3788123600,32500,32550,32550,32500,119
20240802,142900,3784252900,32500,32550,32550,32500,374
20240802,142800,3772086100,32550,32600,32600,32500,218
20240802,142700,3764990900,32500,32600,32600,32500,717
20240802,142600,3741623500,32600,32650,32700,32500,10988
20240802,142500,3384148700,32650,32700,32700,32650,155
20240802,142400,3379086200,32700,32750,32750,32600,2350
20240802,142300,3302390400,32700,32700,32750,32700,130
20240802,142200,3298134400,32700,32700,32800,32700,276
20240802,142100,3289095600,32750,32650,32750,32650,305
20240802,142000,3279117150,32700,32650,32700,32650,114
20240802,141900,3275390800,32650,32650,32750,32650,131
20240802,141800,3271111600,32750,32650,32750,32650,180
20240802,141700,3265229250,32650,32650,32700,32650,52
20240802,141600,3263530600,32650,32650,32700,32650,158
20240802,141500,3258371600,32650,32650,32700,32650,295
20240802,141400,3248736400,32700,32700,32700,32650,58
20240802,141300,3246841850,32700,32650,32700,32650,240
20240802,141200,3239004100,32650,32650,32700,32650,107
20240802,141100,3235508300,32650,32650,32700,32650,132
20240802,141000,3231197750,32700,32650,32700,32650,197
20240802,140900,3224765050,32650,32700,32700,32650,65
20240802,140800,3222641100,32650,32650,32700,32650,60
20240802,140700,3220681800,32700,32700,32700,32650,303
20240802,140600,3210785100,32700,32750,32750,32650,167
20240802,140500,3205320700,32750,32700,32750,32650,441
20240802,140400,3190914500,32650,32700,32750,32650,889
20240802,140300,3161886800,32700,32750,32750,32700,155
20240802,140200,3156815450,32650,32750,32750,32650,1321
20240802,140100,3113624050,32750,32700,32750,32700,133
20240802,140000,3109272900,32700,32700,32750,32700,209
20240802,135900,3102438150,32750,32750,32750,32700,84
20240802,135800,3099687550,32750,32700,32750,32700,34
20240802,135700,3098575350,32700,32700,32750,32700,177
20240802,135600,3092783850,32700,32700,32750,32700,95
20240802,135500,3089675350,32750,32700,32800,32700,163
20240802,135400,3084339450,32750,32750,32750,32750,109
20240802,135300,3080769700,32700,32700,32750,32700,99
20240802,135200,3077528850,32700,32700,32750,32700,165
20240802,135100,3072133100,32700,32700,32750,32700,91
20240802,135000,3069157150,32700,32750,32800,32700,125
20240802,134900,3065062450,32750,32700,32750,32700,112
20240802,134800,3061399650,32700,32700,32750,32700,104
20240802,134700,3057998100,32750,32750,32800,32700,91
20240802,134600,3055020500,32750,32750,32750,32700,264
20240802,134500,3046384150,32750,32750,32800,32700,10
20240802,134400,3046056500,32700,32750,32750,32700,73
20240802,134300,3043666500,32750,32750,32750,32700,131
20240802,134200,3039380650,32750,32750,32750,32700,234
20240802,134100,3031721000,32700,32700,32750,32700,111
20240802,134000,3028090950,32700,32700,32750,32700,199
20240802,133900,3021582000,32750,32700,32750,32700,17
20240802,133800,3021025550,32700,32700,32750,32700,95
20240802,133700,3017918950,32700,32750,32750,32700,158
20240802,133600,3012750450,32750,32750,32750,32700,152
20240802,133500,3007779800,32700,32700,32750,32700,96
20240802,133400,3004639100,32750,32700,32750,32700,412
20240802,133300,2991157350,32750,32750,32750,32700,132
20240802,133200,2986840500,32700,32700,32700,32700,148
20240802,133100,2982000900,32700,32750,32750,32650,117
20240802,133000,2978177200,32750,32700,32750,32650,48
20240802,132900,2976608950,32650,32750,32750,32650,1072
20240802,132800,2941554100,32750,32700,32800,32650,1321
20240802,132700,2898357450,32700,32750,32800,32700,188
20240802,132600,2892201300,32750,32800,32800,32700,222
20240802,132500,2884931400,32800,32700,32800,32700,176
20240802,132400,2879170700,32700,32750,32750,32650,3382
20240802,132300,2768676500,32750,32700,32750,32700,50
20240802,132200,2767039250,32700,32700,32750,32700,236
20240802,132100,2759321950,32700,32700,32750,32700,149
20240802,132000,2754447800,32700,32700,32750,32700,127
20240802,131900,2750294700,32750,32750,32800,32750,181
20240802,131800,2744366900,32750,32750,32800,32750,162
20240802,131700,2739057950,32800,32750,32800,32750,162
20240802,131600,2733751700,32750,32700,32750,32700,92
20240802,131500,2730740950,32700,32750,32750,32700,194
20240802,131400,2724395300,32750,32750,32750,32750,20
20240802,131300,2723740300,32750,32700,32750,32700,157
20240802,131200,2718605200,32700,32750,32800,32700,362
20240802,131100,2706764100,32800,32700,32800,32700,268
20240802,131000,2697987100,32700,32750,32750,32700,70
20240802,130900,2695697300,32750,32750,32750,32750,190
20240802,130800,2689474800,32750,32750,32800,32750,149
20240802,130700,2684592900,32750,32750,32750,32750,64
20240802,130600,2682496900,32750,32800,32800,32750,108
20240802,130500,2678959150,32750,32800,32800,32750,87
20240802,130400,2676107100,32750,32750,32750,32750,21
20240802,130300,2675419350,32750,32750,32800,32750,210
20240802,130200,2668541650,32750,32750,32800,32750,39
20240802,130100,2667262750,32750,32750,32800,32750,424
20240802,130000,2653376700,32800,32750,32850,32750,14
20240802,125900,2652917550,32750,32750,32850,32750,314
20240802,125800,2642625150,32800,32750,32850,32750,324
20240802,125700,2632007750,32750,32850,32900,32750,235
20240802,125600,2624308750,32800,32750,32800,32750,42
20240802,125500,2622931200,32750,32800,32800,32700,262
20240802,125400,2614354050,32750,32750,32750,32750,123
20240802,125300,2610325800,32750,32850,32900,32750,77
20240802,125200,2607799450,32850,32750,32850,32750,55
20240802,125100,2605994600,32800,32750,32800,32750,203
20240802,125000,2599346200,32750,32800,32800,32750,42
20240802,124900,2597969600,32800,32800,32800,32750,158
20240802,124800,2592792300,32800,32800,32800,32750,11
20240802,124700,2592431800,32750,32750,32850,32750,120
20240802,124600,2588501200,32850,32750,32850,32700,90
20240802,124500,2585549800,32750,32750,32750,32750,653
20240802,124400,2564164050,32750,32800,32800,32750,314
20240802,124300,2553876700,32850,32800,32850,32750,105
20240802,124200,2550432350,32750,32800,32800,32750,824
20240802,124100,2523426450,32750,32800,32800,32750,10
20240802,124000,2523098900,32800,32850,32900,32800,180
20240802,123900,2517191000,32850,32850,32900,32850,205
20240802,123800,2510456600,32900,32900,32900,32900,9
20240802,123700,2510160500,32850,32850,32850,32850,83
20240802,123600,2507433950,32850,32850,32850,32800,104
20240802,123500,2504018150,32900,32900,32950,32800,122
20240802,123400,2500007450,32900,32850,32900,32800,140
20240802,123300,2495413450,32900,32850,32900,32850,184
20240802,123200,2489367600,32850,32850,32850,32850,65
20240802,123100,2487232350,32900,32750,32900,32750,35
20240802,123000,2486085500,32750,32700,32800,32700,450
20240802,122900,2471352850,32750,32700,32750,32700,89
20240802,122800,2468441200,32700,32750,32750,32700,44
20240802,122700,2467001500,32750,32750,32750,32750,120
20240802,122600,2463071500,32750,32700,32750,32700,180
20240802,122500,2457184750,32750,32800,32800,32700,1437
20240802,122400,2410128900,32800,32800,32850,32800,239
20240802,122300,2402287850,32800,32850,32850,32800,76
20240802,122200,2399794500,32800,32850,32850,32800,89
20240802,122100,2396875150,32800,32850,32850,32800,147
20240802,122000,2392051950,32750,32850,32850,32750,455
20240802,121900,2377128750,32850,32800,32850,32800,119
20240802,121800,2373222100,32800,32800,32850,32800,233
20240802,121700,2365578050,32850,32800,32850,32800,63
20240802,121600,2363509250,32800,32800,32800,32800,35
20240802,121500,2362361250,32800,32850,32850,32800,166
20240802,121400,2356915750,32850,32850,32850,32850,38
20240802,121300,2355667450,32850,32800,32900,32800,50
20240802,121200,2354024950,32800,32800,32850,32800,124
20240802,121100,2349956950,32850,32800,32900,32800,174
20240802,121000,2344245200,32850,32850,32850,32800,37
20240802,120900,2343030800,32800,32800,32800,32800,23
20240802,120800,2342276400,32800,32800,32850,32800,168
20240802,120700,2336764800,32850,32800,32850,32800,66
20240802,120600,2334598650,32800,32850,32850,32800,105
20240802,120500,2331151750,32800,32850,32850,32800,139
20240802,120400,2326590500,32850,32800,32850,32800,50
20240802,120300,2324949950,32850,32850,32850,32850,17
20240802,120200,2324391500,32800,32850,32850,32800,135
20240802,120100,2319963200,32850,32850,32850,32800,140
20240802,120000,2315368400,32800,32850,32850,32800,73
20240802,115900,2312973600,32800,32850,32850,32800,123
20240802,115800,2308938900,32800,32800,32850,32800,99
20240802,115700,2305689700,32850,32800,32850,32800,98
20240802,115600,2302475050,32800,32800,32850,32800,186
20240802,115500,2296374050,32850,32750,32850,32750,263
20240802,115400,2287743600,32750,32750,32750,32750,143
20240802,115300,2283060350,32750,32750,32800,32700,180
20240802,115200,2277171550,32800,32800,32850,32800,46
20240802,115100,2275662600,32800,32750,32850,32750,91
20240802,115000,2272678850,32700,32700,32750,32700,149
20240802,114900,2267804900,32750,32800,32800,32750,81
20240802,114800,2265150950,32750,32800,32800,32700,147
20240802,114700,2260336850,32800,32800,32800,32750,142
20240802,114600,2255679500,32800,32800,32850,32750,1329
20240802,114500,2212137850,32850,32850,32850,32800,42
20240802,114400,2210759850,32850,32850,32850,32850,20
20240802,114300,2210102850,32850,32900,32900,32850,33
20240802,114200,2209018650,32900,32750,32900,32750,202
20240802,114100,2202393550,32900,32850,32900,32800,250
20240802,114000,2194186000,32900,32900,32900,32850,16
20240802,113900,2193660150,32850,32800,32900,32800,149
20240802,113800,2188766100,32750,32800,32900,32750,130
20240802,113700,2184504900,33000,32950,33000,32800,635
20240802,113600,2163634200,32850,32900,32950,32850,86
20240802,113500,2160804850,32900,32900,32950,32900,282
20240802,113400,2151527000,32900,32900,32900,32900,182
20240802,113300,2145539200,32900,32900,32950,32900,51
20240802,113200,2143859050,32900,32950,32950,32900,204
20240802,113100,2137140600,33000,33000,33100,32950,99
20240802,113000,2133874850,33000,33050,33100,33000,135
20240802,112900,2129412550,33100,33050,33100,33050,116
20240802,112800,2125578500,33100,33050,33100,33050,162
20240802,112700,2120224250,33100,33000,33100,33000,646
20240802,112600,2098874450,33000,33050,33050,33000,1143
20240802,112500,2061107950,33050,33000,33050,33000,19
20240802,112400,2060480800,33000,33050,33050,33000,262
20240802,112300,2051834600,33050,33000,33050,33000,203
20240802,112200,2045134000,33000,33000,33000,33000,71
20240802,112100,2042791000,33000,33000,33050,33000,323
20240802,112000,2032128700,33000,32950,33000,32950,263
20240802,111900,2023460900,32950,33000,33050,32950,146
20240802,111800,2018644700,33000,33000,33000,33000,151
20240802,111700,2013661700,33050,33050,33050,33000,188
20240802,111600,2007456950,33000,33050,33050,33000,36
20240802,111500,2006267750,33050,33000,33050,32950,47
20240802,111400,2004717550,33000,33000,33050,33000,233
20240802,111300,1997027900,33050,33050,33050,33000,127
20240802,111200,1992835100,33050,33050,33050,33000,106
20240802,111100,1989332050,33050,33000,33050,33000,165
20240802,111000,1983885000,33000,33050,33100,33000,87
20240802,110900,1981012150,33100,33100,33150,33100,119
20240802,110800,1977073100,33100,33050,33100,33000,456
20240802,110700,1961986150,33050,33000,33050,32950,112
20240802,110600,1958287950,32950,33000,33050,32950,49
20240802,110500,1956670900,33050,33000,33050,33000,194
20240802,110400,1950265700,33050,32850,33050,32850,204
20240802,110300,1943544550,32850,32900,32900,32850,64
20240802,110200,1941440700,32900,32900,32900,32850,152
20240802,110100,1936440350,32900,32800,32950,32800,61
20240802,110000,1934435350,32850,32850,32850,32800,427
20240802,105900,1920421600,32850,32850,32900,32850,174
20240802,105800,1914705650,32850,32950,32950,32850,88
20240802,105700,1911811700,32900,32950,32950,32850,150
20240802,105600,1906877750,32950,32900,32950,32900,211
20240802,105500,1899931100,32950,32900,32950,32900,266
20240802,105400,1891177600,32900,32900,32950,32900,80
20240802,105300,1888545300,32900,32950,32950,32900,59
20240802,105200,1886603500,32950,32950,33000,32950,102
20240802,105100,1883239750,32950,33000,33000,32950,161
20240802,105000,1877934300,33000,32950,33000,32950,8
20240802,104900,1877670550,32950,33050,33050,32950,197
20240802,104800,1871172700,33000,33000,33050,32950,330
20240802,104700,1860276000,33000,32950,33000,32950,7
20240802,104600,1860045100,32950,33050,33050,32950,83
20240802,104500,1857306950,33050,32950,33050,32950,107
20240802,104400,1853780750,32950,32950,32950,32900,79
20240802,104300,1851178950,32950,32950,33000,32950,108
20240802,104200,1847620100,33000,33000,33100,32950,177
20240802,104100,1841781650,33000,32900,33000,32900,46
20240802,104000,1840267500,32900,32950,32950,32900,212
20240802,103900,1833289850,32950,33000,33000,32900,109
20240802,103800,1829698950,33000,32800,33000,32800,209
20240802,103700,1822822050,32800,32800,32850,32800,437
20240802,103600,1808483300,32850,32800,32850,32800,358
20240802,103500,1796735300,32800,32800,32850,32800,914
20240802,103400,1766756000,32850,32850,32850,32800,97
20240802,103300,1763573950,32800,32850,32850,32800,242
20240802,103200,1755634750,32800,32850,32850,32800,155
20240802,103100,1750543800,32900,32850,32950,32800,2809
20240802,103000,1658385000,32850,32900,32900,32850,108
20240802,102900,1654835350,32900,32900,32950,32850,668
20240802,102800,1632863750,32900,33000,33000,32900,388
20240802,102700,1620087250,33000,32950,33000,32950,97
20240802,102600,1616888950,32950,32950,32950,32900,178
20240802,102500,1611026850,32950,32950,33000,32950,268
20240802,102400,1602192100,33000,33000,33000,33000,4
20240802,102300,1602060100,33000,32950,33000,32900,64
20240802,102200,1599951850,32900,32950,33000,32900,145
20240802,102100,1595176850,32950,32950,32950,32900,584
20240802,102000,1575934250,32950,33000,33000,32950,171
20240802,101900,1570292200,33050,33050,33050,32950,1121
20240802,101800,1533277350,33100,33100,33150,33050,34
20240802,101700,1532152850,33150,33050,33150,33050,92
20240802,101600,1529109550,33050,33050,33100,33000,249
20240802,101500,1520883050,33100,33100,33100,33000,100
20240802,101400,1517579400,33100,33050,33100,33050,18
20240802,101300,1516984450,33050,33050,33100,33050,165
20240802,101200,1511529900,33100,33050,33100,33050,166
20240802,101100,1506035550,33050,33000,33100,33000,158
20240802,101000,1500818450,33000,33150,33150,33000,202
20240802,100900,1494137950,33150,33000,33150,33000,177
20240802,100800,1488291150,33050,33050,33050,33000,259
20240802,100700,1479733250,33100,33050,33250,33050,372
20240802,100600,1467430600,33050,33050,33100,33050,47
20240802,100500,1465877100,33050,33050,33050,33000,65
20240802,100400,1463730450,33000,33050,33050,32950,309
20240802,100300,1453537500,33050,33000,33050,33000,981
20240802,100200,1421163500,32950,32900,32950,32900,217
20240802,100100,1414017650,32950,32900,32950,32850,162
20240802,100000,1408693250,32900,32900,32900,32900,472
20240802,095900,1393164450,32850,32900,32900,32850,228
20240802,095800,1385664600,32900,32900,32900,32850,126
20240802,095700,1381524600,32900,32850,32900,32850,209
20240802,095600,1374658900,32850,32900,32900,32800,491
20240802,095500,1358523950,32850,32850,32900,32800,288
20240802,095400,1349062650,32850,32700,32850,32700,69
20240802,095300,1346802100,32700,32750,32750,32700,230
20240802,095200,1339275200,32700,32650,32750,32650,365
20240802,095100,1327347200,32650,32700,32700,32650,695
20240802,095000,1304652700,32700,32650,32700,32650,233
20240802,094900,1297041400,32650,32750,32750,32650,1160
20240802,094800,1259163200,32700,32650,32700,32650,320
20240802,094700,1248702650,32650,32700,32700,32650,297
20240802,094600,1238992950,32700,32700,32700,32650,293
20240802,094500,1229421550,32750,32700,32750,32650,402
20240802,094400,1216281650,32700,32800,32800,32700,1752
20240802,094300,1158906450,32850,32850,32900,32750,1085
20240802,094200,1123308150,32850,32850,32900,32850,201
20240802,094100,1116702300,32850,32800,32850,32800,59
20240802,094000,1114764950,32800,32850,32900,32800,634
20240802,093900,1093954850,32800,32850,32850,32750,1105
20240802,093800,1057744600,32850,33000,33000,32850,3296
20240802,093700,949259250,32950,32950,33000,32950,209
20240802,093600,942368150,32950,32950,33000,32950,302
20240802,093500,932417200,32950,32950,33000,32950,105
20240802,093400,928957350,32950,32900,32950,32900,312
20240802,093300,918677700,32900,33050,33050,32900,3331
20240802,093200,808799250,33100,33050,33100,33050,167
20240802,093100,803277900,33050,33000,33050,33000,215
20240802,093000,796175600,33000,33050,33050,33000,841
20240802,092900,768381850,33050,33050,33100,33050,614
20240802,092800,748086050,33050,33100,33100,33000,389
20240802,092700,735226650,33100,33150,33150,33050,1322
20240802,092600,691484650,33150,33250,33300,33150,2756
20240802,092500,600033900,33250,33250,33250,33200,315
20240802,092400,589560800,33250,33400,33400,33250,2479
20240802,092300,507016400,33400,33300,33400,33300,85
20240802,092200,504182050,33350,33250,33350,33250,286
20240802,092100,494655600,33250,33300,33300,33250,72
20240802,092000,492258300,33300,33350,33400,33250,2006
20240802,091900,425464450,33350,33300,33350,33300,416
20240802,091800,411599500,33350,33400,33400,33350,739
20240802,091700,386945000,33400,33350,33400,33350,436
20240802,091600,372392000,33400,33400,33400,33350,403
20240802,091500,358938050,33400,33400,33400,33350,622
20240802,091400,338191150,33350,33400,33450,33350,312
20240802,091300,327773950,33400,33400,33400,33400,93
20240802,091200,324667750,33400,33400,33400,33350,61
20240802,091100,322632000,33400,33400,33450,33350,657
20240802,091000,300696450,33400,33600,33600,33400,781
20240802,090900,274560650,33550,33550,33550,33500,270
20240802,090800,265507000,33500,33550,33550,33500,227
20240802,090700,257895350,33550,33500,33550,33500,66
20240802,090600,255682900,33600,33600,33600,33450,776
20240802,090500,229663800,33700,33700,33700,33550,137
20240802,090400,225059950,33700,33600,33800,33500,550
20240802,090300,206615150,33800,33800,33800,33550,1081
20240802,090200,170282550,33800,33600,33800,33600,765
20240802,090100,144529300,33600,33600,33650,33550,410
20240802,090000,130749950,33600,33700,33700,33550,3884