KissMeData/216080/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203700,480565290,15500,15500,15500,15500,524
20240802,203600,480565290,15500,15500,15500,15500,0
20240802,203500,480565290,15500,15500,15500,15500,0
20240802,203400,480565290,15500,15500,15500,15500,0
20240802,203300,480565290,15500,15500,15500,15500,0
20240802,203200,480565290,15500,15500,15500,15500,0
20240802,203100,480565290,15500,15500,15500,15500,0
20240802,203000,480565290,15500,15500,15500,15500,0
20240802,202900,480565290,15500,15500,15500,15500,0
20240802,202800,480565290,15500,15500,15500,15500,0
20240802,202700,480565290,15500,15500,15500,15500,0
20240802,202600,480565290,15500,15500,15500,15500,0
20240802,202500,480565290,15500,15500,15500,15500,0
20240802,202400,480565290,15500,15500,15500,15500,0
20240802,202300,480565290,15500,15500,15500,15500,0
20240802,202200,480565290,15500,15500,15500,15500,0
20240802,202100,480565290,15500,15500,15500,15500,0
20240802,202000,480565290,15500,15500,15500,15500,0
20240802,201900,480565290,15500,15500,15500,15500,0
20240802,201800,480565290,15500,15500,15500,15500,0
20240802,201700,480565290,15500,15500,15500,15500,0
20240802,201600,480565290,15500,15500,15500,15500,0
20240802,201500,480565290,15500,15500,15500,15500,0
20240802,201400,480565290,15500,15500,15500,15500,0
20240802,201300,480565290,15500,15500,15500,15500,0
20240802,201200,480565290,15500,15500,15500,15500,0
20240802,201100,480565290,15500,15500,15500,15500,0
20240802,201000,480565290,15500,15500,15500,15500,0
20240802,200900,480565290,15500,15500,15500,15500,0
20240802,200800,480565290,15500,15500,15500,15500,0
20240802,200700,480565290,15500,15500,15500,15500,524
20240802,200600,480565290,15500,15500,15500,15500,0
20240802,200500,480565290,15500,15500,15500,15500,0
20240802,200400,480565290,15500,15500,15500,15500,0
20240802,200300,480565290,15500,15500,15500,15500,0
20240802,200200,480565290,15500,15500,15500,15500,0
20240802,200100,480565290,15500,15500,15500,15500,0
20240802,200000,480565290,15500,15500,15500,15500,0
20240802,195900,480565290,15500,15500,15500,15500,0
20240802,195800,480565290,15500,15500,15500,15500,0
20240802,195700,480565290,15500,15500,15500,15500,0
20240802,195600,480565290,15500,15500,15500,15500,0
20240802,195500,480565290,15500,15500,15500,15500,0
20240802,195400,480565290,15500,15500,15500,15500,0
20240802,195300,480565290,15500,15500,15500,15500,0
20240802,195200,480565290,15500,15500,15500,15500,0
20240802,195100,480565290,15500,15500,15500,15500,0
20240802,195000,480565290,15500,15500,15500,15500,0
20240802,194900,480565290,15500,15500,15500,15500,0
20240802,194800,480565290,15500,15500,15500,15500,0
20240802,194700,480565290,15500,15500,15500,15500,0
20240802,194600,480565290,15500,15500,15500,15500,0
20240802,194500,480565290,15500,15500,15500,15500,0
20240802,194400,480565290,15500,15500,15500,15500,0
20240802,194300,480565290,15500,15500,15500,15500,0
20240802,194200,480565290,15500,15500,15500,15500,0
20240802,194100,480565290,15500,15500,15500,15500,0
20240802,194000,480565290,15500,15500,15500,15500,0
20240802,193900,480565290,15500,15500,15500,15500,0
20240802,193800,480565290,15500,15500,15500,15500,0
20240802,193700,480565290,15500,15500,15500,15500,524
20240802,193600,480565290,15500,15500,15500,15500,0
20240802,193500,480565290,15500,15500,15500,15500,0
20240802,193400,480565290,15500,15500,15500,15500,0
20240802,193300,480565290,15500,15500,15500,15500,0
20240802,193200,480565290,15500,15500,15500,15500,0
20240802,193100,480565290,15500,15500,15500,15500,0
20240802,193000,480565290,15500,15500,15500,15500,0
20240802,192900,480565290,15500,15500,15500,15500,0
20240802,192800,480565290,15500,15500,15500,15500,0
20240802,192700,480565290,15500,15500,15500,15500,0
20240802,192600,480565290,15500,15500,15500,15500,0
20240802,192500,480565290,15500,15500,15500,15500,0
20240802,192400,480565290,15500,15500,15500,15500,0
20240802,192300,480565290,15500,15500,15500,15500,0
20240802,192200,480565290,15500,15500,15500,15500,0
20240802,192100,480565290,15500,15500,15500,15500,0
20240802,192000,480565290,15500,15500,15500,15500,0
20240802,191900,480565290,15500,15500,15500,15500,0
20240802,191800,480565290,15500,15500,15500,15500,0
20240802,191700,480565290,15500,15500,15500,15500,0
20240802,191600,480565290,15500,15500,15500,15500,0
20240802,191500,480565290,15500,15500,15500,15500,0
20240802,191400,480565290,15500,15500,15500,15500,0
20240802,191300,480565290,15500,15500,15500,15500,0
20240802,191200,480565290,15500,15500,15500,15500,0
20240802,191100,480565290,15500,15500,15500,15500,0
20240802,191000,480565290,15500,15500,15500,15500,0
20240802,190900,480565290,15500,15500,15500,15500,0
20240802,190800,480565290,15500,15500,15500,15500,0
20240802,190700,480565290,15500,15500,15500,15500,524
20240802,190600,480565290,15500,15500,15500,15500,0
20240802,190500,480565290,15500,15500,15500,15500,0
20240802,190400,480565290,15500,15500,15500,15500,0
20240802,190300,480565290,15500,15500,15500,15500,0
20240802,190200,480565290,15500,15500,15500,15500,0
20240802,190100,480565290,15500,15500,15500,15500,0
20240802,190000,480565290,15500,15500,15500,15500,0
20240802,185900,480565290,15500,15500,15500,15500,0
20240802,185800,480565290,15500,15500,15500,15500,0
20240802,185700,480565290,15500,15500,15500,15500,0
20240802,185600,480565290,15500,15500,15500,15500,0
20240802,185500,480565290,15500,15500,15500,15500,0
20240802,185400,480565290,15500,15500,15500,15500,0
20240802,185300,480565290,15500,15500,15500,15500,0
20240802,185200,480565290,15500,15500,15500,15500,0
20240802,185100,480565290,15500,15500,15500,15500,0
20240802,185000,480565290,15500,15500,15500,15500,0
20240802,184900,480565290,15500,15500,15500,15500,0
20240802,184800,480565290,15500,15500,15500,15500,0
20240802,184700,480565290,15500,15500,15500,15500,0
20240802,184600,480565290,15500,15500,15500,15500,0
20240802,184500,480565290,15500,15500,15500,15500,0
20240802,184400,480565290,15500,15500,15500,15500,0
20240802,184300,480565290,15500,15500,15500,15500,0
20240802,184200,480565290,15500,15500,15500,15500,0
20240802,184100,480565290,15500,15500,15500,15500,0
20240802,184000,480565290,15500,15500,15500,15500,0
20240802,183900,480565290,15500,15500,15500,15500,0
20240802,183800,480565290,15500,15500,15500,15500,0
20240802,183700,480565290,15500,15500,15500,15500,524
20240802,183600,480565290,15500,15500,15500,15500,0
20240802,183500,480565290,15500,15500,15500,15500,0
20240802,183400,480565290,15500,15500,15500,15500,0
20240802,183300,480565290,15500,15500,15500,15500,0
20240802,183200,480565290,15500,15500,15500,15500,0
20240802,183100,480565290,15500,15500,15500,15500,0
20240802,183000,480565290,15500,15500,15500,15500,0
20240802,182900,480565290,15500,15500,15500,15500,0
20240802,182800,480565290,15500,15500,15500,15500,0
20240802,182700,480565290,15500,15500,15500,15500,0
20240802,182600,480565290,15500,15500,15500,15500,0
20240802,182500,480565290,15500,15500,15500,15500,0
20240802,182400,480565290,15500,15500,15500,15500,0
20240802,182300,480565290,15500,15500,15500,15500,0
20240802,182200,480565290,15500,15500,15500,15500,0
20240802,182100,480565290,15500,15500,15500,15500,0
20240802,182000,480565290,15500,15500,15500,15500,0
20240802,181900,480565290,15500,15500,15500,15500,0
20240802,181800,480565290,15500,15500,15500,15500,0
20240802,181700,480565290,15500,15500,15500,15500,0
20240802,181600,480565290,15500,15500,15500,15500,0
20240802,181500,480565290,15500,15500,15500,15500,0
20240802,181400,480565290,15500,15500,15500,15500,0
20240802,181300,480565290,15500,15500,15500,15500,0
20240802,181200,480565290,15500,15500,15500,15500,0
20240802,181100,480565290,15500,15500,15500,15500,0
20240802,181000,480565290,15500,15500,15500,15500,0
20240802,180900,480565290,15500,15500,15500,15500,0
20240802,180800,480565290,15500,15500,15500,15500,0
20240802,180700,480565290,15500,15500,15500,15500,524
20240802,180600,480565290,15500,15500,15500,15500,0
20240802,180500,480565290,15500,15500,15500,15500,0
20240802,180400,480565290,15500,15500,15500,15500,0
20240802,180300,480565290,15500,15500,15500,15500,0
20240802,180200,480565290,15500,15500,15500,15500,0
20240802,180100,480565290,15500,15500,15500,15500,0
20240802,180000,480565290,15500,15500,15500,15500,0
20240802,175900,480565290,15500,15500,15500,15500,0
20240802,175800,480565290,15500,15500,15500,15500,0
20240802,175700,480565290,15500,15500,15500,15500,0
20240802,175600,480565290,15500,15500,15500,15500,0
20240802,175500,480565290,15500,15500,15500,15500,0
20240802,175400,480565290,15500,15500,15500,15500,0
20240802,175300,480565290,15500,15500,15500,15500,0
20240802,175200,480565290,15500,15500,15500,15500,0
20240802,175100,480565290,15500,15500,15500,15500,0
20240802,175000,480565290,15500,15500,15500,15500,0
20240802,174900,480565290,15500,15500,15500,15500,0
20240802,174800,480565290,15500,15500,15500,15500,0
20240802,174700,480565290,15500,15500,15500,15500,0
20240802,174600,480565290,15500,15500,15500,15500,0
20240802,174500,480565290,15500,15500,15500,15500,0
20240802,174400,480565290,15500,15500,15500,15500,0
20240802,174300,480565290,15500,15500,15500,15500,0
20240802,174200,480565290,15500,15500,15500,15500,0
20240802,174100,480565290,15500,15500,15500,15500,0
20240802,174000,480565290,15500,15500,15500,15500,0
20240802,173900,480565290,15500,15500,15500,15500,0
20240802,173800,480565290,15500,15500,15500,15500,0
20240802,173700,480565290,15500,15500,15500,15500,524
20240802,173600,480565290,15500,15500,15500,15500,0
20240802,173500,480565290,15500,15500,15500,15500,0
20240802,173400,480565290,15500,15500,15500,15500,0
20240802,173300,480565290,15500,15500,15500,15500,0
20240802,173200,480565290,15500,15500,15500,15500,0
20240802,173100,480565290,15500,15500,15500,15500,0
20240802,173000,480565290,15500,15500,15500,15500,0
20240802,172900,480565290,15500,15500,15500,15500,0
20240802,172800,480565290,15500,15500,15500,15500,0
20240802,172700,480565290,15500,15500,15500,15500,0
20240802,172600,480565290,15500,15500,15500,15500,0
20240802,172500,480565290,15500,15500,15500,15500,0
20240802,172400,480565290,15500,15500,15500,15500,0
20240802,172300,480565290,15500,15500,15500,15500,0
20240802,172200,480565290,15500,15500,15500,15500,0
20240802,172100,480565290,15500,15500,15500,15500,0
20240802,172000,480565290,15500,15500,15500,15500,0
20240802,171900,480565290,15500,15500,15500,15500,0
20240802,171800,480565290,15500,15500,15500,15500,0
20240802,171700,480565290,15500,15500,15500,15500,0
20240802,171600,480565290,15500,15500,15500,15500,0
20240802,171500,480565290,15500,15500,15500,15500,0
20240802,171400,480565290,15500,15500,15500,15500,0
20240802,171300,480565290,15500,15500,15500,15500,0
20240802,171200,480565290,15500,15500,15500,15500,0
20240802,171100,480565290,15500,15500,15500,15500,0
20240802,171000,480565290,15500,15500,15500,15500,0
20240802,170900,480565290,15500,15500,15500,15500,0
20240802,170800,480565290,15500,15500,15500,15500,0
20240802,170700,480565290,15500,15500,15500,15500,524
20240802,170600,480565290,15500,15500,15500,15500,0
20240802,170500,480565290,15500,15500,15500,15500,0
20240802,170400,480565290,15500,15500,15500,15500,0
20240802,170300,480565290,15500,15500,15500,15500,0
20240802,170200,480565290,15500,15500,15500,15500,0
20240802,170100,480565290,15500,15500,15500,15500,0
20240802,170000,480565290,15500,15500,15500,15500,0
20240802,165900,480565290,15500,15500,15500,15500,0
20240802,165800,480565290,15500,15500,15500,15500,0
20240802,165700,480565290,15500,15500,15500,15500,0
20240802,165600,480565290,15500,15500,15500,15500,0
20240802,165500,480565290,15500,15500,15500,15500,0
20240802,165400,480565290,15500,15500,15500,15500,0
20240802,165300,480565290,15500,15500,15500,15500,0
20240802,165200,480565290,15500,15500,15500,15500,0
20240802,165100,480565290,15500,15500,15500,15500,0
20240802,165000,480565290,15500,15500,15500,15500,0
20240802,164900,480565290,15500,15500,15500,15500,0
20240802,164800,480565290,15500,15500,15500,15500,0
20240802,164700,480565290,15500,15500,15500,15500,0
20240802,164600,480565290,15500,15500,15500,15500,0
20240802,164500,480565290,15500,15500,15500,15500,0
20240802,164400,480565290,15500,15500,15500,15500,0
20240802,164300,480565290,15500,15500,15500,15500,0
20240802,164200,480565290,15500,15500,15500,15500,0
20240802,164100,480565290,15500,15500,15500,15500,0
20240802,164000,480565290,15500,15500,15500,15500,0
20240802,163900,480565290,15500,15500,15500,15500,0
20240802,163800,480565290,15500,15500,15500,15500,0
20240802,163700,480565290,15500,15500,15500,15500,524
20240802,163600,480565290,15500,15500,15500,15500,0
20240802,163500,480565290,15500,15500,15500,15500,0
20240802,163400,480565290,15500,15500,15500,15500,0
20240802,163300,480565290,15500,15500,15500,15500,0
20240802,163200,480565290,15500,15500,15500,15500,0
20240802,163100,480565290,15500,15500,15500,15500,0
20240802,163000,480565290,15500,15500,15500,15500,0
20240802,162900,480565290,15500,15500,15500,15500,0
20240802,162800,480565290,15500,15500,15500,15500,0
20240802,162700,480565290,15500,15500,15500,15500,0
20240802,162600,480565290,15500,15500,15500,15500,0
20240802,162500,480565290,15500,15500,15500,15500,0
20240802,162400,480565290,15500,15500,15500,15500,0
20240802,162300,480565290,15500,15500,15500,15500,0
20240802,162200,480565290,15500,15500,15500,15500,0
20240802,162100,480565290,15500,15500,15500,15500,0
20240802,162000,480565290,15500,15500,15500,15500,0
20240802,161900,480565290,15500,15500,15500,15500,0
20240802,161800,480565290,15500,15500,15500,15500,0
20240802,161700,480565290,15500,15500,15500,15500,0
20240802,161600,480565290,15500,15500,15500,15500,0
20240802,161500,480565290,15500,15500,15500,15500,0
20240802,161400,480565290,15500,15500,15500,15500,0
20240802,161300,480565290,15500,15500,15500,15500,0
20240802,161200,480565290,15500,15500,15500,15500,0
20240802,161100,480565290,15500,15500,15500,15500,0
20240802,161000,480565290,15500,15500,15500,15500,0
20240802,160900,480565290,15500,15500,15500,15500,0
20240802,160800,480565290,15500,15500,15500,15500,0
20240802,160700,480565290,15500,15500,15500,15500,524
20240802,160600,480565290,15500,15500,15500,15500,0
20240802,160500,480565290,15500,15500,15500,15500,0
20240802,160400,480565290,15500,15500,15500,15500,0
20240802,160300,480565290,15500,15500,15500,15500,0
20240802,160200,480565290,15500,15500,15500,15500,0
20240802,160100,480565290,15500,15500,15500,15500,0
20240802,160000,480565290,15500,15500,15500,15500,0
20240802,155900,480565290,15500,15500,15500,15500,0
20240802,155800,480565290,15500,15500,15500,15500,0
20240802,155700,480565290,15500,15500,15500,15500,0
20240802,155600,480565290,15500,15500,15500,15500,0
20240802,155500,480565290,15500,15500,15500,15500,0
20240802,155400,480565290,15500,15500,15500,15500,0
20240802,155300,480565290,15500,15500,15500,15500,0
20240802,155200,480565290,15500,15500,15500,15500,0
20240802,155100,480565290,15500,15500,15500,15500,0
20240802,155000,480565290,15500,15500,15500,15500,0
20240802,154900,480565290,15500,15500,15500,15500,0
20240802,154800,480565290,15500,15500,15500,15500,0
20240802,154700,480565290,15500,15500,15500,15500,0
20240802,154600,480565290,15500,15500,15500,15500,0
20240802,154500,480565290,15500,15500,15500,15500,0
20240802,154400,480565290,15500,15500,15500,15500,0
20240802,154300,480565290,15500,15500,15500,15500,0
20240802,154200,480565290,15500,15500,15500,15500,0
20240802,154100,480565290,15500,15500,15500,15500,0
20240802,154000,480565290,15500,15500,15500,15500,0
20240802,153900,480565290,15500,15500,15500,15500,0
20240802,153800,480565290,15500,15500,15500,15500,0
20240802,153700,480565290,15500,15500,15500,15500,524
20240802,153600,480565290,15500,15500,15500,15500,0
20240802,153500,480565290,15500,15500,15500,15500,0
20240802,153400,480565290,15500,15500,15500,15500,0
20240802,153300,480565290,15500,15500,15500,15500,0
20240802,153200,480565290,15500,15500,15500,15500,0
20240802,153100,480565290,15500,15500,15500,15500,0
20240802,153000,480565290,15500,15500,15500,15500,524
20240802,152900,472443290,15590,15590,15590,15590,0
20240802,152800,472443290,15590,15590,15590,15590,0
20240802,152700,472443290,15590,15590,15590,15590,0
20240802,152600,472443290,15590,15590,15590,15590,0
20240802,152500,472443290,15590,15590,15590,15590,0
20240802,152400,472443290,15590,15590,15590,15590,0
20240802,152300,472443290,15590,15590,15590,15590,0
20240802,152200,472443290,15590,15590,15590,15590,0
20240802,152100,472443290,15590,15590,15590,15590,0
20240802,152000,472443290,15590,15590,15590,15590,0
20240802,151900,472443290,15590,15510,15590,15510,112
20240802,151800,470705250,15510,15520,15590,15510,262
20240802,151700,466639550,15590,15590,15590,15590,0
20240802,151600,466639550,15590,15590,15590,15530,13
20240802,151500,466437220,15590,15590,15590,15590,2
20240802,151400,466406040,15590,15600,15600,15590,3
20240802,151300,466359250,15560,15600,15600,15560,23
20240802,151200,466001220,15600,15600,15600,15600,5
20240802,151100,465923220,15600,15590,15600,15580,141
20240802,151000,463724990,15590,15590,15590,15590,0
20240802,150900,463724990,15590,15580,15590,15580,203
20240802,150800,460562220,15580,15580,15580,15580,4
20240802,150700,460499900,15560,15560,15560,15560,0
20240802,150600,460499900,15560,15560,15560,15560,0
20240802,150500,460499900,15560,15560,15560,15560,13
20240802,150400,460297620,15580,15580,15580,15580,0
20240802,150300,460297620,15580,15580,15580,15580,0
20240802,150200,460297620,15580,15570,15580,15570,3
20240802,150100,460250890,15560,15580,15580,15560,28
20240802,150000,459815170,15580,15570,15580,15530,29
20240802,145900,459364520,15580,15580,15580,15580,0
20240802,145800,459364520,15580,15580,15580,15580,0
20240802,145700,459364520,15580,15580,15580,15580,0
20240802,145600,459364520,15580,15580,15580,15580,4
20240802,145500,459302200,15580,15580,15580,15580,0
20240802,145400,459302200,15580,15580,15580,15580,1
20240802,145300,459286620,15580,15570,15580,15570,52
20240802,145200,458476960,15590,15590,15590,15590,0
20240802,145100,458476960,15590,15590,15590,15590,0
20240802,145000,458476960,15590,15590,15590,15590,1
20240802,144900,458461370,15590,15590,15590,15590,1
20240802,144800,458445780,15590,15590,15590,15590,0
20240802,144700,458445780,15590,15590,15590,15590,1
20240802,144600,458430190,15590,15550,15590,15540,4
20240802,144500,458367950,15560,15590,15590,15560,33
20240802,144400,457853530,15590,15590,15590,15590,0
20240802,144300,457853530,15590,15590,15590,15590,0
20240802,144200,457853530,15590,15590,15590,15590,44
20240802,144100,457167570,15590,15580,15590,15580,2
20240802,144000,457136400,15590,15590,15590,15590,0
20240802,143900,457136400,15590,15520,15590,15520,3
20240802,143800,457089700,15530,15530,15530,15530,50
20240802,143700,456313200,15640,15640,15640,15640,0
20240802,143600,456313200,15640,15640,15640,15640,3
20240802,143500,456266280,15640,15640,15640,15640,2
20240802,143400,456235000,15640,15630,15640,15630,36
20240802,143300,455672310,15610,15610,15610,15610,49
20240802,143200,454907420,15610,15530,15610,15520,27
20240802,143100,454488280,15540,15540,15540,15540,82
20240802,143000,453214000,15540,15540,15540,15540,0
20240802,142900,453214000,15540,15530,15540,15510,63
20240802,142800,452236670,15540,15550,15630,15540,33
20240802,142700,451723600,15550,15550,15550,15550,3
20240802,142600,451676950,15550,15550,15550,15550,0
20240802,142500,451676950,15550,15550,15550,15550,0
20240802,142400,451676950,15550,15550,15550,15550,1
20240802,142300,451661400,15550,15550,15550,15550,0
20240802,142200,451661400,15550,15550,15550,15550,51
20240802,142100,450868350,15570,15570,15570,15570,0
20240802,142000,450868350,15570,15570,15570,15570,0
20240802,141900,450868350,15570,15570,15570,15570,0
20240802,141800,450868350,15570,15570,15570,15570,422
20240802,141700,444297810,15630,15630,15630,15630,0
20240802,141600,444297810,15630,15630,15630,15630,0
20240802,141500,444297810,15630,15630,15630,15630,0
20240802,141400,444297810,15630,15630,15630,15630,0
20240802,141300,444297810,15630,15630,15630,15630,1
20240802,141200,444282180,15640,15640,15640,15640,0
20240802,141100,444282180,15640,15640,15640,15640,0
20240802,141000,444282180,15640,15640,15640,15640,0
20240802,140900,444282180,15640,15640,15640,15640,0
20240802,140800,444282180,15640,15640,15640,15640,0
20240802,140700,444282180,15640,15640,15640,15640,0
20240802,140600,444282180,15640,15640,15640,15640,0
20240802,140500,444282180,15640,15640,15640,15640,1
20240802,140400,444266540,15590,15590,15590,15590,0
20240802,140300,444266540,15590,15640,15640,15590,209
20240802,140200,441006540,15650,15650,15650,15650,0
20240802,140100,441006540,15650,15650,15650,15650,0
20240802,140000,441006540,15650,15650,15650,15650,0
20240802,135900,441006540,15650,15650,15650,15650,0
20240802,135800,441006540,15650,15650,15650,15650,0
20240802,135700,441006540,15650,15650,15650,15650,0
20240802,135600,441006540,15650,15650,15650,15650,0
20240802,135500,441006540,15650,15650,15650,15650,0
20240802,135400,441006540,15650,15650,15650,15650,4
20240802,135300,440943940,15630,15630,15630,15630,0
20240802,135200,440943940,15630,15630,15630,15630,0
20240802,135100,440943940,15630,15630,15630,15630,0
20240802,135000,440943940,15630,15640,15650,15630,19
20240802,134900,440646800,15650,15650,15650,15650,85
20240802,134800,439316550,15650,15650,15650,15650,0
20240802,134700,439316550,15650,15650,15650,15650,0
20240802,134600,439316550,15650,15650,15650,15650,87
20240802,134500,437955000,15760,15760,15760,15760,0
20240802,134400,437955000,15760,15760,15760,15760,0
20240802,134300,437955000,15760,15760,15760,15760,0
20240802,134200,437955000,15760,15760,15760,15760,0
20240802,134100,437955000,15760,15760,15760,15760,0
20240802,134000,437955000,15760,15760,15760,15760,1
20240802,133900,437939240,15660,15660,15660,15660,0
20240802,133800,437939240,15660,15660,15660,15660,5
20240802,133700,437860940,15660,15710,15710,15660,6
20240802,133600,437766930,15790,15790,15790,15790,0
20240802,133500,437766930,15790,15790,15790,15790,0
20240802,133400,437766930,15790,15790,15790,15790,0
20240802,133300,437766930,15790,15790,15790,15790,0
20240802,133200,437766930,15790,15790,15790,15790,0
20240802,133100,437766930,15790,15710,15790,15710,35
20240802,133000,437216920,15800,15720,15800,15720,28
20240802,132900,436776680,15720,15800,15800,15700,718
20240802,132800,425500420,15800,15800,15800,15800,6
20240802,132700,425405620,15800,15790,15800,15790,30
20240802,132600,424931870,15790,15790,15790,15790,14
20240802,132500,424710810,15720,15790,15790,15720,149
20240802,132400,422368040,15800,15800,15800,15800,0
20240802,132300,422368040,15800,15800,15800,15800,1
20240802,132200,422352240,15720,15720,15720,15720,0
20240802,132100,422352240,15720,15720,15720,15720,0
20240802,132000,422352240,15720,15720,15720,15720,0
20240802,131900,422352240,15720,15720,15720,15720,0
20240802,131800,422352240,15720,15720,15720,15720,0
20240802,131700,422352240,15720,15720,15720,15720,0
20240802,131600,422352240,15720,15720,15720,15720,0
20240802,131500,422352240,15720,15810,15810,15720,275
20240802,131400,418027210,15820,15820,15820,15820,0
20240802,131300,418027210,15820,15810,15820,15810,21
20240802,131200,417695190,15820,15820,15820,15820,0
20240802,131100,417695190,15820,15820,15820,15820,89
20240802,131000,416287210,15830,15830,15830,15830,1
20240802,130900,416271380,15740,15740,15740,15740,0
20240802,130800,416271380,15740,15740,15740,15740,0
20240802,130700,416271380,15740,15740,15740,15740,13
20240802,130600,416066760,15840,15840,15840,15840,0
20240802,130500,416066760,15840,15840,15840,15840,0
20240802,130400,416066760,15840,15840,15840,15840,0
20240802,130300,416066760,15840,15840,15840,15840,0
20240802,130200,416066760,15840,15840,15840,15840,0
20240802,130100,416066760,15840,15840,15840,15840,134
20240802,130000,413944200,15870,15840,15870,15840,518
20240802,125900,405736080,15840,15840,15840,15840,222
20240802,125800,402219600,15840,15840,15840,15840,12
20240802,125700,402029520,15840,15840,15840,15840,15
20240802,125600,401791920,15840,15840,15840,15840,58
20240802,125500,400873200,15840,15770,15840,15770,415
20240802,125400,394322630,15720,15720,15720,15720,122
20240802,125300,392404790,15700,15700,15700,15700,111
20240802,125200,390662090,15700,15690,15700,15690,346
20240802,125100,385229910,15700,15700,15700,15700,0
20240802,125000,385229910,15700,15700,15700,15700,500
20240802,124900,377379910,15720,15720,15720,15720,6
20240802,124800,377285590,15700,15700,15700,15700,0
20240802,124700,377285590,15700,15700,15700,15700,0
20240802,124600,377285590,15700,15700,15700,15700,0
20240802,124500,377285590,15700,15700,15700,15700,1662
20240802,124400,351192190,15700,15700,15700,15700,0
20240802,124300,351192190,15700,15700,15700,15700,1
20240802,124200,351176490,15600,15600,15600,15600,0
20240802,124100,351176490,15600,15580,15600,15580,330
20240802,124000,346031090,15570,15570,15570,15570,0
20240802,123900,346031090,15570,15570,15570,15570,0
20240802,123800,346031090,15570,15570,15570,15570,399
20240802,123700,339818660,15570,15570,15570,15570,100
20240802,123600,338261660,15570,15570,15570,15570,0
20240802,123500,338261660,15570,15570,15570,15570,1
20240802,123400,338246090,15470,15470,15490,15470,507
20240802,123300,330400630,15470,15470,15470,15470,0
20240802,123200,330400630,15470,15470,15470,15470,0
20240802,123100,330400630,15470,15470,15470,15470,123
20240802,123000,328497820,15470,15470,15470,15470,568
20240802,122900,319710860,15470,15470,15470,15470,0
20240802,122800,319710860,15470,15470,15470,15470,0
20240802,122700,319710860,15470,15470,15470,15470,0
20240802,122600,319710860,15470,15470,15470,15470,3
20240802,122500,319664450,15470,15470,15470,15400,28
20240802,122400,319233110,15470,15450,15470,15400,1116
20240802,122300,302026960,15420,15420,15420,15420,3
20240802,122200,301980700,15400,15400,15400,15400,0
20240802,122100,301980700,15400,15400,15400,15400,0
20240802,122000,301980700,15400,15400,15400,15400,0
20240802,121900,301980700,15400,15400,15400,15400,0
20240802,121800,301980700,15400,15400,15400,15400,0
20240802,121700,301980700,15400,15400,15400,15400,0
20240802,121600,301980700,15400,15400,15400,15400,180
20240802,121500,299208700,15440,15430,15440,15400,537
20240802,121400,290924900,15430,15430,15430,15430,0
20240802,121300,290924900,15430,15430,15430,15430,2
20240802,121200,290894040,15430,15400,15430,15400,10
20240802,121100,290740010,15400,15400,15400,15400,1
20240802,121000,290724610,15360,15360,15360,15360,0
20240802,120900,290724610,15360,15360,15360,15360,1
20240802,120800,290709250,15300,15300,15300,15300,0
20240802,120700,290709250,15300,15300,15300,15300,0
20240802,120600,290709250,15300,15300,15300,15300,6
20240802,120500,290617450,15300,15350,15350,15300,32
20240802,120400,290127730,15350,15350,15350,15350,0
20240802,120300,290127730,15350,15350,15350,15350,0
20240802,120200,290127730,15350,15350,15350,15350,0
20240802,120100,290127730,15350,15360,15360,15350,8
20240802,120000,290004920,15300,15360,15360,15300,139
20240802,115900,287878100,15360,15360,15360,15360,0
20240802,115800,287878100,15360,15360,15360,15360,11
20240802,115700,287709140,15290,15350,15350,15290,71
20240802,115600,286622420,15430,15430,15430,15430,1
20240802,115500,286606990,15400,15400,15400,15400,90
20240802,115400,285220990,15400,15390,15400,15390,22
20240802,115300,284882290,15400,15400,15400,15400,5
20240802,115200,284805290,15430,15430,15430,15430,16
20240802,115100,284558410,15290,15340,15340,15280,3053
20240802,115000,237828530,15350,15400,15400,15350,1591
20240802,114900,213381590,15470,15470,15470,15470,0
20240802,114800,213381590,15470,15470,15470,15470,8
20240802,114700,213257830,15470,15400,15470,15400,194
20240802,114600,210269500,15400,15400,15400,15400,0
20240802,114500,210269500,15400,15400,15400,15400,2
20240802,114400,210238700,15400,15400,15400,15390,31
20240802,114300,209761580,15400,15400,15400,15400,50
20240802,114200,208991580,15400,15400,15400,15400,0
20240802,114100,208991580,15400,15400,15400,15400,0
20240802,114000,208991580,15400,15400,15400,15380,12
20240802,113900,208806980,15380,15380,15380,15380,20
20240802,113800,208499380,15380,15380,15380,15380,0
20240802,113700,208499380,15380,15380,15380,15380,106
20240802,113600,206869100,15390,15390,15390,15390,8
20240802,113500,206745980,15400,15420,15420,15400,311
20240802,113400,201955340,15450,15450,15450,15450,0
20240802,113300,201955340,15450,15450,15450,15450,50
20240802,113200,201182840,15450,15450,15450,15450,0
20240802,113100,201182840,15450,15450,15450,15450,0
20240802,113000,201182840,15450,15450,15450,15450,0
20240802,112900,201182840,15450,15450,15450,15450,0
20240802,112800,201182840,15450,15450,15450,15450,0
20240802,112700,201182840,15450,15450,15450,15450,50
20240802,112600,200410340,15450,15450,15450,15450,4
20240802,112500,200348540,15450,15450,15450,15450,0
20240802,112400,200348540,15450,15450,15450,15450,0
20240802,112300,200348540,15450,15450,15450,15450,25
20240802,112200,199962290,15480,15480,15480,15480,0
20240802,112100,199962290,15480,15480,15480,15480,0
20240802,112000,199962290,15480,15480,15480,15480,0
20240802,111900,199962290,15480,15480,15480,15480,0
20240802,111800,199962290,15480,15480,15480,15480,0
20240802,111700,199962290,15480,15480,15480,15480,0
20240802,111600,199962290,15480,15480,15480,15480,0
20240802,111500,199962290,15480,15480,15480,15480,0
20240802,111400,199962290,15480,15480,15480,15480,0
20240802,111300,199962290,15480,15480,15480,15480,0
20240802,111200,199962290,15480,15480,15480,15480,1
20240802,111100,199946810,15450,15480,15480,15450,11
20240802,111000,199776830,15450,15470,15470,15450,811
20240802,110900,187241360,15490,15490,15490,15490,0
20240802,110800,187241360,15490,15490,15490,15490,0
20240802,110700,187241360,15490,15490,15490,15490,0
20240802,110600,187241360,15490,15460,15490,15460,177
20240802,110500,184504730,15490,15490,15490,15490,0
20240802,110400,184504730,15490,15490,15490,15490,2
20240802,110300,184473750,15490,15490,15490,15490,12
20240802,110200,184287870,15480,15480,15480,15480,0
20240802,110100,184287870,15480,15480,15480,15480,50
20240802,110000,183513870,15480,15480,15480,15480,25
20240802,105900,183126870,15500,15500,15500,15500,0
20240802,105800,183126870,15500,15500,15500,15500,0
20240802,105700,183126870,15500,15500,15500,15500,0
20240802,105600,183126870,15500,15500,15500,15500,0
20240802,105500,183126870,15500,15500,15500,15500,0
20240802,105400,183126870,15500,15500,15500,15500,0
20240802,105300,183126870,15500,15500,15500,15500,63
20240802,105200,182150370,15520,15520,15520,15520,0
20240802,105100,182150370,15520,15520,15520,15520,7
20240802,105000,182041730,15520,15520,15520,15520,1
20240802,104900,182026210,15500,15500,15500,15500,0
20240802,104800,182026210,15500,15500,15500,15500,0
20240802,104700,182026210,15500,15500,15500,15500,0
20240802,104600,182026210,15500,15500,15500,15500,0
20240802,104500,182026210,15500,15500,15500,15500,0
20240802,104400,182026210,15500,15500,15500,15500,298
20240802,104300,177407210,15500,15500,15500,15500,4
20240802,104200,177345210,15530,15500,15530,15500,2
20240802,104100,177314180,15460,15460,15460,15460,0
20240802,104000,177314180,15460,15460,15460,15460,10
20240802,103900,177159580,15460,15460,15460,15460,10
20240802,103800,177004980,15460,15460,15460,15460,30
20240802,103700,176541180,15460,15460,15460,15460,4
20240802,103600,176479340,15460,15460,15460,15460,0
20240802,103500,176479340,15460,15460,15460,15460,1
20240802,103400,176463880,15460,15460,15460,15460,0
20240802,103300,176463880,15460,15460,15460,15460,5
20240802,103200,176386580,15450,15450,15450,15450,0
20240802,103100,176386580,15450,15450,15450,15450,15
20240802,103000,176154830,15450,15450,15450,15450,203
20240802,102900,173018480,15400,15400,15400,15400,0
20240802,102800,173018480,15400,15400,15400,15380,794
20240802,102700,160791280,15410,15430,15430,15410,143
20240802,102600,158586710,15510,15510,15510,15510,0
20240802,102500,158586710,15510,15510,15510,15510,0
20240802,102400,158586710,15510,15510,15510,15510,0
20240802,102300,158586710,15510,15510,15510,15510,0
20240802,102200,158586710,15510,15510,15510,15510,57
20240802,102100,157702640,15410,15420,15420,15410,150
20240802,102000,155389960,15530,15530,15530,15530,1
20240802,101900,155374430,15520,15520,15520,15520,0
20240802,101800,155374430,15520,15520,15520,15520,1
20240802,101700,155358910,15410,15410,15410,15410,0
20240802,101600,155358910,15410,15520,15520,15410,244
20240802,101500,151591680,15520,15520,15520,15520,4
20240802,101400,151529600,15520,15520,15520,15520,62
20240802,101300,150567360,15520,15520,15520,15520,0
20240802,101200,150567360,15520,15520,15520,15520,0
20240802,101100,150567360,15520,15520,15520,15520,1
20240802,101000,150551840,15530,15530,15530,15530,0
20240802,100900,150551840,15530,15520,15530,15520,32
20240802,100800,150054890,15530,15520,15530,15520,3
20240802,100700,150008310,15520,15520,15520,15520,1
20240802,100600,149992790,15520,15520,15520,15520,1
20240802,100500,149977270,15520,15520,15520,15520,1
20240802,100400,149961750,15500,15490,15530,15490,34
20240802,100300,149434760,15500,15410,15500,15410,1472
20240802,100200,126744050,15410,15410,15410,15410,255
20240802,100100,122814500,15420,15420,15420,15420,0
20240802,100000,122814500,15420,15500,15500,15420,661
20240802,095900,112618830,15450,15490,15490,15450,212
20240802,095800,109340560,15500,15500,15500,15500,10
20240802,095700,109185560,15510,15510,15510,15510,1
20240802,095600,109170050,15510,15510,15510,15510,1
20240802,095500,109154540,15520,15520,15520,15520,0
20240802,095400,109154540,15520,15520,15520,15520,30
20240802,095300,108688940,15520,15520,15520,15520,0
20240802,095200,108688940,15520,15490,15520,15490,5
20240802,095100,108611460,15490,15520,15520,15490,2876
20240802,095000,64007180,15530,15550,15550,15530,102
20240802,094900,62422330,15550,15550,15550,15550,0
20240802,094800,62422330,15550,15550,15550,15550,1
20240802,094700,62406780,15570,15570,15570,15570,0
20240802,094600,62406780,15570,15570,15570,15570,0
20240802,094500,62406780,15570,15570,15570,15570,18
20240802,094400,62126520,15580,15580,15580,15580,0
20240802,094300,62126520,15580,15580,15580,15580,50
20240802,094200,61347520,15580,15580,15580,15580,6
20240802,094100,61254040,15580,15580,15580,15580,3
20240802,094000,61207300,15540,15580,15580,15540,71
20240802,093900,60103860,15580,15580,15580,15580,49
20240802,093800,59340440,15580,15580,15580,15580,4
20240802,093700,59278120,15580,15580,15580,15580,15
20240802,093600,59044420,15580,15580,15580,15580,1
20240802,093500,59028840,15590,15580,15590,15580,22
20240802,093400,58685980,15580,15580,15580,15580,0
20240802,093300,58685980,15580,15580,15580,15580,0
20240802,093200,58685980,15580,15580,15580,15580,1
20240802,093100,58670400,15510,15590,15590,15510,435
20240802,093000,51923390,15510,15510,15510,15510,0
20240802,092900,51923390,15510,15550,15550,15510,500
20240802,092800,44167650,15590,15580,15590,15580,10
20240802,092700,44011780,15580,15580,15580,15580,0
20240802,092600,44011780,15580,15580,15580,15580,0
20240802,092500,44011780,15580,15580,15580,15580,1
20240802,092400,43996200,15600,15600,15600,15600,0
20240802,092300,43996200,15600,15600,15600,15600,0
20240802,092200,43996200,15600,15600,15600,15600,205
20240802,092100,40798200,15680,15540,15680,15530,103
20240802,092000,39196910,15730,15610,15730,15600,446
20240802,091900,32236730,15600,15620,15620,15600,346
20240802,091800,26837590,15780,15770,15780,15770,207
20240802,091700,23573130,15770,15620,15770,15620,21
20240802,091600,23244810,15800,15800,15800,15800,0
20240802,091500,23244810,15800,15820,15820,15800,7
20240802,091400,23134170,15810,15740,15810,15740,18
20240802,091300,22850710,15790,15760,15800,15760,14
20240802,091200,22629600,15750,15750,15750,15750,24
20240802,091100,22251600,15610,15600,15610,15600,99
20240802,091000,20706870,15600,15600,15600,15530,9
20240802,090900,20566680,15620,15670,15670,15620,1227
20240802,090800,1387090,15750,15750,15750,15750,20
20240802,090700,1072090,15750,15750,15750,15750,2
20240802,090600,1040590,15750,15750,15750,15750,41
20240802,090500,394840,15750,15810,15810,15750,16
20240802,090400,142780,15820,15820,15820,15820,4
20240802,090300,79500,15900,15900,15900,15900,0
20240802,090200,79500,15900,15900,15900,15900,0
20240802,090100,79500,15900,15900,15900,15900,0
20240802,090000,79500,15900,15900,15900,15900,5