KissMeData/260970/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205000,2434909450,36500,36500,36500,36500,881
20240802,204900,2434909450,36500,36500,36500,36500,0
20240802,204800,2434909450,36500,36500,36500,36500,0
20240802,204700,2434909450,36500,36500,36500,36500,0
20240802,204600,2434909450,36500,36500,36500,36500,0
20240802,204500,2434909450,36500,36500,36500,36500,0
20240802,204400,2434909450,36500,36500,36500,36500,0
20240802,204300,2434909450,36500,36500,36500,36500,0
20240802,204200,2434909450,36500,36500,36500,36500,0
20240802,204100,2434909450,36500,36500,36500,36500,0
20240802,204000,2434909450,36500,36500,36500,36500,0
20240802,203900,2434909450,36500,36500,36500,36500,0
20240802,203800,2434909450,36500,36500,36500,36500,0
20240802,203700,2434909450,36500,36500,36500,36500,0
20240802,203600,2434909450,36500,36500,36500,36500,0
20240802,203500,2434909450,36500,36500,36500,36500,0
20240802,203400,2434909450,36500,36500,36500,36500,0
20240802,203300,2434909450,36500,36500,36500,36500,0
20240802,203200,2434909450,36500,36500,36500,36500,0
20240802,203100,2434909450,36500,36500,36500,36500,0
20240802,203000,2434909450,36500,36500,36500,36500,0
20240802,202900,2434909450,36500,36500,36500,36500,0
20240802,202800,2434909450,36500,36500,36500,36500,0
20240802,202700,2434909450,36500,36500,36500,36500,0
20240802,202600,2434909450,36500,36500,36500,36500,0
20240802,202500,2434909450,36500,36500,36500,36500,0
20240802,202400,2434909450,36500,36500,36500,36500,0
20240802,202300,2434909450,36500,36500,36500,36500,0
20240802,202200,2434909450,36500,36500,36500,36500,0
20240802,202100,2434909450,36500,36500,36500,36500,0
20240802,202000,2434909450,36500,36500,36500,36500,881
20240802,201900,2434909450,36500,36500,36500,36500,0
20240802,201800,2434909450,36500,36500,36500,36500,0
20240802,201700,2434909450,36500,36500,36500,36500,0
20240802,201600,2434909450,36500,36500,36500,36500,0
20240802,201500,2434909450,36500,36500,36500,36500,0
20240802,201400,2434909450,36500,36500,36500,36500,0
20240802,201300,2434909450,36500,36500,36500,36500,0
20240802,201200,2434909450,36500,36500,36500,36500,0
20240802,201100,2434909450,36500,36500,36500,36500,0
20240802,201000,2434909450,36500,36500,36500,36500,0
20240802,200900,2434909450,36500,36500,36500,36500,0
20240802,200800,2434909450,36500,36500,36500,36500,0
20240802,200700,2434909450,36500,36500,36500,36500,0
20240802,200600,2434909450,36500,36500,36500,36500,0
20240802,200500,2434909450,36500,36500,36500,36500,0
20240802,200400,2434909450,36500,36500,36500,36500,0
20240802,200300,2434909450,36500,36500,36500,36500,0
20240802,200200,2434909450,36500,36500,36500,36500,0
20240802,200100,2434909450,36500,36500,36500,36500,0
20240802,200000,2434909450,36500,36500,36500,36500,0
20240802,195900,2434909450,36500,36500,36500,36500,0
20240802,195800,2434909450,36500,36500,36500,36500,0
20240802,195700,2434909450,36500,36500,36500,36500,0
20240802,195600,2434909450,36500,36500,36500,36500,0
20240802,195500,2434909450,36500,36500,36500,36500,0
20240802,195400,2434909450,36500,36500,36500,36500,0
20240802,195300,2434909450,36500,36500,36500,36500,0
20240802,195200,2434909450,36500,36500,36500,36500,0
20240802,195100,2434909450,36500,36500,36500,36500,0
20240802,195000,2434909450,36500,36500,36500,36500,881
20240802,194900,2434909450,36500,36500,36500,36500,0
20240802,194800,2434909450,36500,36500,36500,36500,0
20240802,194700,2434909450,36500,36500,36500,36500,0
20240802,194600,2434909450,36500,36500,36500,36500,0
20240802,194500,2434909450,36500,36500,36500,36500,0
20240802,194400,2434909450,36500,36500,36500,36500,0
20240802,194300,2434909450,36500,36500,36500,36500,0
20240802,194200,2434909450,36500,36500,36500,36500,0
20240802,194100,2434909450,36500,36500,36500,36500,0
20240802,194000,2434909450,36500,36500,36500,36500,0
20240802,193900,2434909450,36500,36500,36500,36500,0
20240802,193800,2434909450,36500,36500,36500,36500,0
20240802,193700,2434909450,36500,36500,36500,36500,0
20240802,193600,2434909450,36500,36500,36500,36500,0
20240802,193500,2434909450,36500,36500,36500,36500,0
20240802,193400,2434909450,36500,36500,36500,36500,0
20240802,193300,2434909450,36500,36500,36500,36500,0
20240802,193200,2434909450,36500,36500,36500,36500,0
20240802,193100,2434909450,36500,36500,36500,36500,0
20240802,193000,2434909450,36500,36500,36500,36500,0
20240802,192900,2434909450,36500,36500,36500,36500,0
20240802,192800,2434909450,36500,36500,36500,36500,0
20240802,192700,2434909450,36500,36500,36500,36500,0
20240802,192600,2434909450,36500,36500,36500,36500,0
20240802,192500,2434909450,36500,36500,36500,36500,0
20240802,192400,2434909450,36500,36500,36500,36500,0
20240802,192300,2434909450,36500,36500,36500,36500,0
20240802,192200,2434909450,36500,36500,36500,36500,0
20240802,192100,2434909450,36500,36500,36500,36500,0
20240802,192000,2434909450,36500,36500,36500,36500,881
20240802,191900,2434909450,36500,36500,36500,36500,0
20240802,191800,2434909450,36500,36500,36500,36500,0
20240802,191700,2434909450,36500,36500,36500,36500,0
20240802,191600,2434909450,36500,36500,36500,36500,0
20240802,191500,2434909450,36500,36500,36500,36500,0
20240802,191400,2434909450,36500,36500,36500,36500,0
20240802,191300,2434909450,36500,36500,36500,36500,0
20240802,191200,2434909450,36500,36500,36500,36500,0
20240802,191100,2434909450,36500,36500,36500,36500,0
20240802,191000,2434909450,36500,36500,36500,36500,0
20240802,190900,2434909450,36500,36500,36500,36500,0
20240802,190800,2434909450,36500,36500,36500,36500,0
20240802,190700,2434909450,36500,36500,36500,36500,0
20240802,190600,2434909450,36500,36500,36500,36500,0
20240802,190500,2434909450,36500,36500,36500,36500,0
20240802,190400,2434909450,36500,36500,36500,36500,0
20240802,190300,2434909450,36500,36500,36500,36500,0
20240802,190200,2434909450,36500,36500,36500,36500,0
20240802,190100,2434909450,36500,36500,36500,36500,0
20240802,190000,2434909450,36500,36500,36500,36500,0
20240802,185900,2434909450,36500,36500,36500,36500,0
20240802,185800,2434909450,36500,36500,36500,36500,0
20240802,185700,2434909450,36500,36500,36500,36500,0
20240802,185600,2434909450,36500,36500,36500,36500,0
20240802,185500,2434909450,36500,36500,36500,36500,0
20240802,185400,2434909450,36500,36500,36500,36500,0
20240802,185300,2434909450,36500,36500,36500,36500,0
20240802,185200,2434909450,36500,36500,36500,36500,0
20240802,185100,2434909450,36500,36500,36500,36500,0
20240802,185000,2434909450,36500,36500,36500,36500,881
20240802,184900,2434909450,36500,36500,36500,36500,0
20240802,184800,2434909450,36500,36500,36500,36500,0
20240802,184700,2434909450,36500,36500,36500,36500,0
20240802,184600,2434909450,36500,36500,36500,36500,0
20240802,184500,2434909450,36500,36500,36500,36500,0
20240802,184400,2434909450,36500,36500,36500,36500,0
20240802,184300,2434909450,36500,36500,36500,36500,0
20240802,184200,2434909450,36500,36500,36500,36500,0
20240802,184100,2434909450,36500,36500,36500,36500,0
20240802,184000,2434909450,36500,36500,36500,36500,0
20240802,183900,2434909450,36500,36500,36500,36500,0
20240802,183800,2434909450,36500,36500,36500,36500,0
20240802,183700,2434909450,36500,36500,36500,36500,0
20240802,183600,2434909450,36500,36500,36500,36500,0
20240802,183500,2434909450,36500,36500,36500,36500,0
20240802,183400,2434909450,36500,36500,36500,36500,0
20240802,183300,2434909450,36500,36500,36500,36500,0
20240802,183200,2434909450,36500,36500,36500,36500,0
20240802,183100,2434909450,36500,36500,36500,36500,0
20240802,183000,2434909450,36500,36500,36500,36500,0
20240802,182900,2434909450,36500,36500,36500,36500,0
20240802,182800,2434909450,36500,36500,36500,36500,0
20240802,182700,2434909450,36500,36500,36500,36500,0
20240802,182600,2434909450,36500,36500,36500,36500,0
20240802,182500,2434909450,36500,36500,36500,36500,0
20240802,182400,2434909450,36500,36500,36500,36500,0
20240802,182300,2434909450,36500,36500,36500,36500,0
20240802,182200,2434909450,36500,36500,36500,36500,0
20240802,182100,2434909450,36500,36500,36500,36500,0
20240802,182000,2434909450,36500,36500,36500,36500,881
20240802,181900,2434909450,36500,36500,36500,36500,0
20240802,181800,2434909450,36500,36500,36500,36500,0
20240802,181700,2434909450,36500,36500,36500,36500,0
20240802,181600,2434909450,36500,36500,36500,36500,0
20240802,181500,2434909450,36500,36500,36500,36500,0
20240802,181400,2434909450,36500,36500,36500,36500,0
20240802,181300,2434909450,36500,36500,36500,36500,0
20240802,181200,2434909450,36500,36500,36500,36500,0
20240802,181100,2434909450,36500,36500,36500,36500,0
20240802,181000,2434909450,36500,36500,36500,36500,0
20240802,180900,2434909450,36500,36500,36500,36500,0
20240802,180800,2434909450,36500,36500,36500,36500,0
20240802,180700,2434909450,36500,36500,36500,36500,0
20240802,180600,2434909450,36500,36500,36500,36500,0
20240802,180500,2434909450,36500,36500,36500,36500,0
20240802,180400,2434909450,36500,36500,36500,36500,0
20240802,180300,2434909450,36500,36500,36500,36500,0
20240802,180200,2434909450,36500,36500,36500,36500,0
20240802,180100,2434909450,36500,36500,36500,36500,0
20240802,180000,2434909450,36500,36500,36500,36500,0
20240802,175900,2434909450,36500,36500,36500,36500,0
20240802,175800,2434909450,36500,36500,36500,36500,0
20240802,175700,2434909450,36500,36500,36500,36500,0
20240802,175600,2434909450,36500,36500,36500,36500,0
20240802,175500,2434909450,36500,36500,36500,36500,0
20240802,175400,2434909450,36500,36500,36500,36500,0
20240802,175300,2434909450,36500,36500,36500,36500,0
20240802,175200,2434909450,36500,36500,36500,36500,0
20240802,175100,2434909450,36500,36500,36500,36500,0
20240802,175000,2434909450,36500,36500,36500,36500,881
20240802,174900,2434909450,36500,36500,36500,36500,0
20240802,174800,2434909450,36500,36500,36500,36500,0
20240802,174700,2434909450,36500,36500,36500,36500,0
20240802,174600,2434909450,36500,36500,36500,36500,0
20240802,174500,2434909450,36500,36500,36500,36500,0
20240802,174400,2434909450,36500,36500,36500,36500,0
20240802,174300,2434909450,36500,36500,36500,36500,0
20240802,174200,2434909450,36500,36500,36500,36500,0
20240802,174100,2434909450,36500,36500,36500,36500,0
20240802,174000,2434909450,36500,36500,36500,36500,0
20240802,173900,2434909450,36500,36500,36500,36500,0
20240802,173800,2434909450,36500,36500,36500,36500,0
20240802,173700,2434909450,36500,36500,36500,36500,0
20240802,173600,2434909450,36500,36500,36500,36500,0
20240802,173500,2434909450,36500,36500,36500,36500,0
20240802,173400,2434909450,36500,36500,36500,36500,0
20240802,173300,2434909450,36500,36500,36500,36500,0
20240802,173200,2434909450,36500,36500,36500,36500,0
20240802,173100,2434909450,36500,36500,36500,36500,0
20240802,173000,2434909450,36500,36500,36500,36500,0
20240802,172900,2434909450,36500,36500,36500,36500,0
20240802,172800,2434909450,36500,36500,36500,36500,0
20240802,172700,2434909450,36500,36500,36500,36500,0
20240802,172600,2434909450,36500,36500,36500,36500,0
20240802,172500,2434909450,36500,36500,36500,36500,0
20240802,172400,2434909450,36500,36500,36500,36500,0
20240802,172300,2434909450,36500,36500,36500,36500,0
20240802,172200,2434909450,36500,36500,36500,36500,0
20240802,172100,2434909450,36500,36500,36500,36500,0
20240802,172000,2434909450,36500,36500,36500,36500,881
20240802,171900,2434909450,36500,36500,36500,36500,0
20240802,171800,2434909450,36500,36500,36500,36500,0
20240802,171700,2434909450,36500,36500,36500,36500,0
20240802,171600,2434909450,36500,36500,36500,36500,0
20240802,171500,2434909450,36500,36500,36500,36500,0
20240802,171400,2434909450,36500,36500,36500,36500,0
20240802,171300,2434909450,36500,36500,36500,36500,0
20240802,171200,2434909450,36500,36500,36500,36500,0
20240802,171100,2434909450,36500,36500,36500,36500,0
20240802,171000,2434909450,36500,36500,36500,36500,0
20240802,170900,2434909450,36500,36500,36500,36500,0
20240802,170800,2434909450,36500,36500,36500,36500,0
20240802,170700,2434909450,36500,36500,36500,36500,0
20240802,170600,2434909450,36500,36500,36500,36500,0
20240802,170500,2434909450,36500,36500,36500,36500,0
20240802,170400,2434909450,36500,36500,36500,36500,0
20240802,170300,2434909450,36500,36500,36500,36500,0
20240802,170200,2434909450,36500,36500,36500,36500,0
20240802,170100,2434909450,36500,36500,36500,36500,0
20240802,170000,2434909450,36500,36500,36500,36500,0
20240802,165900,2434909450,36500,36500,36500,36500,0
20240802,165800,2434909450,36500,36500,36500,36500,0
20240802,165700,2434909450,36500,36500,36500,36500,0
20240802,165600,2434909450,36500,36500,36500,36500,0
20240802,165500,2434909450,36500,36500,36500,36500,0
20240802,165400,2434909450,36500,36500,36500,36500,0
20240802,165300,2434909450,36500,36500,36500,36500,0
20240802,165200,2434909450,36500,36500,36500,36500,0
20240802,165100,2434909450,36500,36500,36500,36500,0
20240802,165000,2434909450,36500,36500,36500,36500,881
20240802,164900,2434909450,36500,36500,36500,36500,0
20240802,164800,2434909450,36500,36500,36500,36500,0
20240802,164700,2434909450,36500,36500,36500,36500,0
20240802,164600,2434909450,36500,36500,36500,36500,0
20240802,164500,2434909450,36500,36500,36500,36500,0
20240802,164400,2434909450,36500,36500,36500,36500,0
20240802,164300,2434909450,36500,36500,36500,36500,0
20240802,164200,2434909450,36500,36500,36500,36500,0
20240802,164100,2434909450,36500,36500,36500,36500,0
20240802,164000,2434909450,36500,36500,36500,36500,0
20240802,163900,2434909450,36500,36500,36500,36500,0
20240802,163800,2434909450,36500,36500,36500,36500,0
20240802,163700,2434909450,36500,36500,36500,36500,0
20240802,163600,2434909450,36500,36500,36500,36500,0
20240802,163500,2434909450,36500,36500,36500,36500,0
20240802,163400,2434909450,36500,36500,36500,36500,0
20240802,163300,2434909450,36500,36500,36500,36500,0
20240802,163200,2434909450,36500,36500,36500,36500,0
20240802,163100,2434909450,36500,36500,36500,36500,0
20240802,163000,2434909450,36500,36500,36500,36500,0
20240802,162900,2434909450,36500,36500,36500,36500,0
20240802,162800,2434909450,36500,36500,36500,36500,0
20240802,162700,2434909450,36500,36500,36500,36500,0
20240802,162600,2434909450,36500,36500,36500,36500,0
20240802,162500,2434909450,36500,36500,36500,36500,0
20240802,162400,2434909450,36500,36500,36500,36500,0
20240802,162300,2434909450,36500,36500,36500,36500,0
20240802,162200,2434909450,36500,36500,36500,36500,0
20240802,162100,2434909450,36500,36500,36500,36500,0
20240802,162000,2434909450,36500,36500,36500,36500,881
20240802,161900,2434909450,36500,36500,36500,36500,0
20240802,161800,2434909450,36500,36500,36500,36500,0
20240802,161700,2434909450,36500,36500,36500,36500,0
20240802,161600,2434909450,36500,36500,36500,36500,0
20240802,161500,2434909450,36500,36500,36500,36500,0
20240802,161400,2434909450,36500,36500,36500,36500,0
20240802,161300,2434909450,36500,36500,36500,36500,0
20240802,161200,2434909450,36500,36500,36500,36500,0
20240802,161100,2434909450,36500,36500,36500,36500,0
20240802,161000,2434909450,36500,36500,36500,36500,0
20240802,160900,2434909450,36500,36500,36500,36500,0
20240802,160800,2434909450,36500,36500,36500,36500,0
20240802,160700,2434909450,36500,36500,36500,36500,0
20240802,160600,2434909450,36500,36500,36500,36500,0
20240802,160500,2434909450,36500,36500,36500,36500,0
20240802,160400,2434909450,36500,36500,36500,36500,0
20240802,160300,2434909450,36500,36500,36500,36500,0
20240802,160200,2434909450,36500,36500,36500,36500,0
20240802,160100,2434909450,36500,36500,36500,36500,0
20240802,160000,2434909450,36500,36500,36500,36500,0
20240802,155900,2434909450,36500,36500,36500,36500,0
20240802,155800,2434909450,36500,36500,36500,36500,0
20240802,155700,2434909450,36500,36500,36500,36500,0
20240802,155600,2434909450,36500,36500,36500,36500,0
20240802,155500,2434909450,36500,36500,36500,36500,0
20240802,155400,2434909450,36500,36500,36500,36500,0
20240802,155300,2434909450,36500,36500,36500,36500,0
20240802,155200,2434909450,36500,36500,36500,36500,0
20240802,155100,2434909450,36500,36500,36500,36500,0
20240802,155000,2434909450,36500,36500,36500,36500,881
20240802,154900,2434909450,36500,36500,36500,36500,0
20240802,154800,2434909450,36500,36500,36500,36500,0
20240802,154700,2434909450,36500,36500,36500,36500,0
20240802,154600,2434909450,36500,36500,36500,36500,0
20240802,154500,2434909450,36500,36500,36500,36500,0
20240802,154400,2434909450,36500,36500,36500,36500,0
20240802,154300,2434909450,36500,36500,36500,36500,0
20240802,154200,2434909450,36500,36500,36500,36500,0
20240802,154100,2434909450,36500,36500,36500,36500,0
20240802,154000,2434909450,36500,36500,36500,36500,0
20240802,153900,2434909450,36500,36500,36500,36500,0
20240802,153800,2434909450,36500,36500,36500,36500,0
20240802,153700,2434909450,36500,36500,36500,36500,0
20240802,153600,2434909450,36500,36500,36500,36500,0
20240802,153500,2434909450,36500,36500,36500,36500,0
20240802,153400,2434909450,36500,36500,36500,36500,0
20240802,153300,2434909450,36500,36500,36500,36500,0
20240802,153200,2434909450,36500,36500,36500,36500,0
20240802,153100,2434909450,36500,36500,36500,36500,0
20240802,153000,2434909450,36500,36500,36500,36500,881
20240802,152900,2402752950,36750,36750,36750,36750,0
20240802,152800,2402752950,36750,36750,36750,36750,0
20240802,152700,2402752950,36750,36750,36750,36750,0
20240802,152600,2402752950,36750,36750,36750,36750,0
20240802,152500,2402752950,36750,36750,36750,36750,0
20240802,152400,2402752950,36750,36750,36750,36750,0
20240802,152300,2402752950,36750,36750,36750,36750,0
20240802,152200,2402752950,36750,36750,36750,36750,0
20240802,152100,2402752950,36750,36750,36750,36750,0
20240802,152000,2402752950,36750,36750,36750,36750,0
20240802,151900,2402752950,36750,36650,36750,36500,231
20240802,151800,2394303200,36700,36650,36750,36650,99
20240802,151700,2390671400,36650,36700,36700,36650,12
20240802,151600,2390231450,36700,36700,36700,36700,10
20240802,151500,2389864450,36600,36600,36600,36600,7
20240802,151400,2389608250,36600,36500,36700,36500,136
20240802,151300,2384631650,36500,36600,36600,36450,288
20240802,151200,2374102650,36600,36600,36600,36500,352
20240802,151100,2361225700,36500,36450,36500,36450,126
20240802,151000,2356632900,36600,36650,36650,36500,265
20240802,150900,2346953000,36750,36750,36750,36750,0
20240802,150800,2346953000,36750,36750,36750,36550,712
20240802,150700,2320885200,36700,36700,36700,36700,73
20240802,150600,2318206100,36600,36650,36650,36600,21
20240802,150500,2317437400,36650,36700,36700,36650,29
20240802,150400,2316374400,36700,36700,36700,36700,9
20240802,150300,2316044100,36600,36900,36900,36600,45
20240802,150200,2314395700,36650,37000,37000,36650,1208
20240802,150100,2269784750,36700,36550,36700,36550,356
20240802,150000,2256736700,36550,36600,36600,36550,225
20240802,145900,2248512000,36550,36550,36550,36550,51
20240802,145800,2246647950,36500,36650,36650,36500,511
20240802,145700,2227969600,36650,36650,36650,36650,17
20240802,145600,2227346550,36650,36700,36700,36650,217
20240802,145500,2219391150,36700,36700,36700,36700,0
20240802,145400,2219391150,36700,36700,36700,36650,638
20240802,145300,2195981600,36700,36750,36750,36700,45
20240802,145200,2194328600,36700,36750,36750,36700,88
20240802,145100,2191098750,36750,36900,36900,36750,116
20240802,145000,2186833100,36800,37000,37000,36800,131
20240802,144900,2181986300,36800,36800,36800,36800,57
20240802,144800,2179888700,36800,37000,37000,36800,11
20240802,144700,2179483700,37000,36750,37000,36750,3
20240802,144600,2179373200,36750,36750,36750,36750,6
20240802,144500,2179152700,36900,36950,36950,36900,62
20240802,144400,2176862300,37000,37000,37000,37000,40
20240802,144300,2175382300,37000,37000,37000,37000,67
20240802,144200,2172903300,36900,37000,37000,36750,118
20240802,144100,2168561850,36950,36900,36950,36900,143
20240802,144000,2163284200,36900,36850,36900,36850,403
20240802,143900,2148415350,36850,36850,36850,36850,1
20240802,143800,2148378500,36650,36750,36750,36650,171
20240802,143700,2142098750,36800,36800,36800,36800,48
20240802,143600,2140332350,36900,36850,36900,36850,11
20240802,143500,2139926500,36850,36850,36850,36800,29
20240802,143400,2138858000,36900,36850,36900,36850,51
20240802,143300,2136978600,36850,36850,36850,36850,15
20240802,143200,2136425850,36850,36850,36850,36850,0
20240802,143100,2136425850,36850,36850,36850,36850,35
20240802,143000,2135136100,36900,36650,36900,36650,16
20240802,142900,2134545950,36950,36950,36950,36950,0
20240802,142800,2134545950,36950,36650,36950,36650,21
20240802,142700,2133776000,36650,36800,36800,36650,24
20240802,142600,2132894900,36600,36650,36650,36600,58
20240802,142500,2130769250,36650,36650,36650,36650,1
20240802,142400,2130732600,36650,36850,36850,36650,150
20240802,142300,2125215650,36850,36850,36850,36850,0
20240802,142200,2125215650,36850,36900,36900,36850,7
20240802,142100,2124957500,37000,37000,37000,37000,0
20240802,142000,2124957500,37000,36950,37000,36950,7
20240802,141900,2124698800,37000,37100,37100,37000,300
20240802,141800,2113598150,37200,37200,37200,37200,49
20240802,141700,2111775350,37100,37200,37200,37100,73
20240802,141600,2109064950,37150,37200,37300,37150,115
20240802,141500,2104782650,37200,37150,37200,37150,51
20240802,141400,2102886750,37200,37150,37200,37150,6
20240802,141300,2102663800,37050,37000,37200,37000,335
20240802,141200,2090249900,37050,36900,37050,36800,617
20240802,141100,2067429300,36900,36850,36900,36850,53
20240802,141000,2065473750,36850,36800,36850,36750,43
20240802,140900,2063893000,36800,36800,36800,36800,37
20240802,140800,2062531400,36700,36700,36700,36700,5
20240802,140700,2062347900,36650,36600,36650,36600,52
20240802,140600,2060443300,36900,36950,36950,36850,40
20240802,140500,2058967550,36600,36600,36950,36600,43
20240802,140400,2057392650,37050,37300,37300,35900,9573
20240802,140300,1704679200,37350,37350,37350,37350,50
20240802,140200,1702811700,37350,37350,37350,37350,40
20240802,140100,1701317700,37350,37350,37350,37350,0
20240802,140000,1701317700,37350,37450,37450,37350,50
20240802,135900,1699446800,37300,37400,37400,37300,175
20240802,135800,1692918600,37450,37450,37450,37450,3
20240802,135700,1692806250,37450,37450,37450,37450,0
20240802,135600,1692806250,37450,37450,37450,37450,0
20240802,135500,1692806250,37450,37450,37450,37450,0
20240802,135400,1692806250,37450,37450,37450,37450,0
20240802,135300,1692806250,37450,37300,37450,37300,1156
20240802,135200,1649687300,37300,37350,37350,37300,265
20240802,135100,1639800000,37400,37450,37450,37400,431
20240802,135000,1623663100,37500,37500,37500,37500,37
20240802,134900,1622275600,37400,37400,37400,37400,50
20240802,134800,1620405600,37350,37450,37450,37300,224
20240802,134700,1612031850,37450,37450,37450,37450,0
20240802,134600,1612031850,37450,37450,37450,37450,1
20240802,134500,1611994400,37300,37300,37300,37300,0
20240802,134400,1611994400,37300,37400,37400,37300,1574
20240802,134300,1553162000,37450,37450,37450,37450,44
20240802,134200,1551514200,37500,37500,37500,37500,20
20240802,134100,1550764200,37500,37500,37500,37500,100
20240802,134000,1547014200,37400,37600,37600,37400,268
20240802,133900,1536973800,37600,37600,37600,37600,2
20240802,133800,1536898600,37600,37600,37600,37600,1
20240802,133700,1536861000,37600,37600,37600,37600,0
20240802,133600,1536861000,37600,37600,37600,37600,0
20240802,133500,1536861000,37600,37600,37600,37600,0
20240802,133400,1536861000,37600,37600,37600,37600,0
20240802,133300,1536861000,37600,37600,37600,37600,1
20240802,133200,1536823400,37600,37600,37600,37600,3
20240802,133100,1536710600,37500,37500,37500,37500,50
20240802,133000,1534835600,37400,37400,37400,37400,0
20240802,132900,1534835600,37400,37400,37400,37400,1
20240802,132800,1534798200,37400,37600,37600,37400,3
20240802,132700,1534685650,37550,37550,37550,37550,53
20240802,132600,1532695500,37550,37550,37550,37550,0
20240802,132500,1532695500,37550,37400,37550,37400,175
20240802,132400,1526150350,37400,37400,37400,37350,222
20240802,132300,1517852900,37400,37400,37400,37400,1
20240802,132200,1517815500,37400,37400,37400,37400,6
20240802,132100,1517591100,37400,37450,37450,37400,438
20240802,132000,1501206800,37550,37550,37550,37550,0
20240802,131900,1501206800,37550,37550,37550,37550,0
20240802,131800,1501206800,37550,37550,37550,37550,0
20240802,131700,1501206800,37550,37450,37550,37400,30
20240802,131600,1500083750,37450,37450,37450,37450,54
20240802,131500,1498061450,37450,37450,37450,37450,47
20240802,131400,1496301300,37600,37600,37600,37600,0
20240802,131300,1496301300,37600,37450,37600,37450,56
20240802,131200,1494203950,37450,37450,37450,37450,93
20240802,131100,1490721100,37600,37600,37600,37600,10
20240802,131000,1490345100,37650,37650,37650,37650,301
20240802,130900,1479012450,37650,37500,37650,37500,124
20240802,130800,1474347450,37350,37350,37350,37350,0
20240802,130700,1474347450,37350,37450,37450,37300,1420
20240802,130600,1421287300,37500,37650,37650,37500,1633
20240802,130500,1359969300,37650,37600,37650,37600,159
20240802,130400,1353984000,37600,37650,37650,37600,84
20240802,130300,1350824400,37700,37700,37700,37700,10
20240802,130200,1350447400,37700,37700,37700,37700,0
20240802,130100,1350447400,37700,37700,37700,37700,0
20240802,130000,1350447400,37700,37700,37700,37700,2
20240802,125900,1350372000,37700,37700,37700,37700,0
20240802,125800,1350372000,37700,37700,37700,37700,0
20240802,125700,1350372000,37700,37700,37700,37700,0
20240802,125600,1350372000,37700,37700,37700,37700,0
20240802,125500,1350372000,37700,37700,37700,37700,20
20240802,125400,1349618000,37600,37600,37600,37600,400
20240802,125300,1334578000,37650,37600,37650,37600,12
20240802,125200,1334126750,37650,37650,37650,37600,76
20240802,125100,1331268050,37600,37600,37600,37600,10
20240802,125000,1330892050,37600,37650,37650,37600,13
20240802,124900,1330403150,37650,37650,37650,37650,50
20240802,124800,1328520650,37650,37650,37650,37650,300
20240802,124700,1317225650,37650,37650,37650,37650,0
20240802,124600,1317225650,37650,37650,37650,37650,80
20240802,124500,1314213650,37650,37650,37650,37650,5
20240802,124400,1314025400,37650,37650,37650,37650,59
20240802,124300,1311804050,37650,37650,37650,37650,208
20240802,124200,1303972850,37650,37700,37700,37650,52
20240802,124100,1302014300,37650,37650,37650,37650,0
20240802,124000,1302014300,37650,37650,37650,37650,0
20240802,123900,1302014300,37650,37650,37650,37650,5
20240802,123800,1301826050,37650,37650,37650,37650,0
20240802,123700,1301826050,37650,37650,37650,37650,10
20240802,123600,1301449550,37750,37750,37750,37750,0
20240802,123500,1301449550,37750,37750,37750,37750,2
20240802,123400,1301374050,37800,37800,37800,37800,5
20240802,123300,1301185050,37750,37750,37750,37750,8
20240802,123200,1300883050,37650,37650,37650,37650,0
20240802,123100,1300883050,37650,37650,37650,37650,23
20240802,123000,1300017100,37650,37600,37650,37600,23
20240802,122900,1299152150,37600,37600,37600,37600,0
20240802,122800,1299152150,37600,37650,37650,37600,614
20240802,122700,1276046350,37650,37700,37700,37650,480
20240802,122600,1257954850,37750,37750,37750,37750,4
20240802,122500,1257803850,37750,37750,37750,37750,8
20240802,122400,1257501850,37750,37750,37750,37750,250
20240802,122300,1248064350,37800,37800,37800,37800,0
20240802,122200,1248064350,37800,37800,37800,37800,0
20240802,122100,1248064350,37800,37800,37800,37800,3
20240802,122000,1247950950,37750,37800,37800,37750,12
20240802,121900,1247497450,37800,37800,37800,37800,0
20240802,121800,1247497450,37800,37800,37800,37800,0
20240802,121700,1247497450,37800,37800,37800,37800,0
20240802,121600,1247497450,37800,37800,37800,37800,10
20240802,121500,1247119450,37800,37750,37800,37750,18
20240802,121400,1246439600,37750,37750,37750,37750,0
20240802,121300,1246439600,37750,37750,37750,37750,9
20240802,121200,1246099850,37750,37800,37800,37750,40
20240802,121100,1244588850,37750,37750,37750,37750,12
20240802,121000,1244135850,37750,37800,37800,37750,12
20240802,120900,1243682800,37800,37800,37900,37800,406
20240802,120800,1228298100,37700,37750,37750,37700,100
20240802,120700,1224525600,37700,37700,37700,37700,141
20240802,120600,1219209900,37700,37700,37700,37700,0
20240802,120500,1219209900,37700,37750,37750,37700,200
20240802,120400,1211669250,37750,37750,37750,37750,307
20240802,120300,1200080000,37750,37750,37750,37750,0
20240802,120200,1200080000,37750,37750,37750,37750,6
20240802,120100,1199853500,37750,37850,37850,37750,707
20240802,120000,1173155650,37900,37900,37900,37900,0
20240802,115900,1173155650,37900,37900,37900,37900,0
20240802,115800,1173155650,37900,37900,37900,37900,1
20240802,115700,1173117750,37900,37900,37900,37900,0
20240802,115600,1173117750,37900,37850,37900,37800,495
20240802,115500,1154405200,37800,37800,37800,37800,0
20240802,115400,1154405200,37800,37800,37800,37800,0
20240802,115300,1154405200,37800,37800,37800,37800,8
20240802,115200,1154102800,37850,37850,37850,37850,0
20240802,115100,1154102800,37850,37850,37850,37850,400
20240802,115000,1138962800,37850,37850,37850,37850,67
20240802,114900,1136426850,37850,37850,37850,37850,0
20240802,114800,1136426850,37850,37850,37850,37850,0
20240802,114700,1136426850,37850,37850,37850,37850,0
20240802,114600,1136426850,37850,37850,37850,37850,0
20240802,114500,1136426850,37850,37850,37850,37850,0
20240802,114400,1136426850,37850,37850,37850,37850,0
20240802,114300,1136426850,37850,37850,37850,37850,0
20240802,114200,1136426850,37850,37850,37850,37850,0
20240802,114100,1136426850,37850,37850,37850,37850,13
20240802,114000,1135934800,37950,37950,37950,37950,0
20240802,113900,1135934800,37950,37950,37950,37950,1
20240802,113800,1135896850,37850,37850,37850,37850,10
20240802,113700,1135518350,37750,37750,37750,37750,0
20240802,113600,1135518350,37750,37750,37750,37750,0
20240802,113500,1135518350,37750,37750,37750,37750,239
20240802,113400,1126496100,37800,37850,37850,37800,391
20240802,113300,1111708400,37850,37850,37850,37850,5
20240802,113200,1111519150,37850,37850,37850,37850,0
20240802,113100,1111519150,37850,37850,37850,37850,17
20240802,113000,1110875700,37850,37850,37850,37850,8
20240802,112900,1110572900,37850,37850,37850,37850,336
20240802,112800,1097855300,37850,37850,37850,37850,2
20240802,112700,1097779600,37850,37850,37850,37850,27
20240802,112600,1096757650,37800,37800,37800,37800,6
20240802,112500,1096530850,37850,37850,37850,37750,131
20240802,112400,1091576250,37800,37800,37850,37800,118
20240802,112300,1087114950,37800,37800,37800,37800,174
20240802,112200,1080537750,37800,37800,37850,37800,101
20240802,112100,1076719850,37800,37800,37800,37800,8
20240802,112000,1076417450,37850,37850,37850,37850,60
20240802,111900,1074146450,37850,37800,37850,37800,129
20240802,111800,1069270100,37850,37850,37850,37850,5
20240802,111700,1069080850,37850,37850,37850,37850,56
20240802,111600,1066961250,37850,37850,37850,37850,0
20240802,111500,1066961250,37850,37850,37850,37850,127
20240802,111400,1062154300,37850,37850,37850,37850,0
20240802,111300,1062154300,37850,37850,37850,37850,0
20240802,111200,1062154300,37850,37850,37850,37850,50
20240802,111100,1060261800,38000,38000,38000,38000,0
20240802,111000,1060261800,38000,38000,38000,38000,0
20240802,110900,1060261800,38000,37950,38000,37950,39
20240802,110800,1058780150,37850,37850,37850,37850,14
20240802,110700,1058250250,37800,37800,37800,37800,300
20240802,110600,1046910250,37800,37800,37800,37800,0
20240802,110500,1046910250,37800,37800,37800,37800,0
20240802,110400,1046910250,37800,38000,38000,37800,47
20240802,110300,1045126450,37750,37750,37750,37750,0
20240802,110200,1045126450,37750,37950,37950,37750,1270
20240802,110100,997053450,38000,38000,38000,38000,233
20240802,110000,988199450,38300,38050,38300,38000,71
20240802,105900,985500100,38300,38300,38300,38050,97
20240802,105800,981789000,38050,38050,38050,38050,13
20240802,105700,981294350,38000,38000,38000,38000,0
20240802,105600,981294350,38000,38000,38000,38000,2
20240802,105500,981218350,38000,38000,38000,38000,0
20240802,105400,981218350,38000,38000,38000,38000,0
20240802,105300,981218350,38000,38000,38000,38000,37
20240802,105200,979812350,38000,38000,38000,38000,0
20240802,105100,979812350,38000,38000,38000,38000,0
20240802,105000,979812350,38000,38300,38300,38000,41
20240802,104900,978249850,38000,38250,38250,38000,86
20240802,104800,974972850,38000,38100,38200,38000,89
20240802,104700,971583350,38000,38050,38050,38000,100
20240802,104600,967781850,38050,38050,38050,38050,76
20240802,104500,964890050,38050,38050,38050,38050,11
20240802,104400,964471500,38050,38050,38050,38050,0
20240802,104300,964471500,38050,38050,38050,38050,2602
20240802,104200,865465400,37950,38000,38000,37950,250
20240802,104100,855972400,38000,38250,38250,38000,417
20240802,104000,840079700,38250,38250,38250,38250,161
20240802,103900,833921450,38250,38250,38250,38250,0
20240802,103800,833921450,38250,38250,38250,38250,0
20240802,103700,833921450,38250,38050,38250,38050,23
20240802,103600,833044950,38050,38150,38150,38050,114
20240802,103500,828703500,38100,38100,38100,38100,0
20240802,103400,828703500,38100,38100,38100,38100,0
20240802,103300,828703500,38100,38100,38100,38100,0
20240802,103200,828703500,38100,38100,38100,38100,0
20240802,103100,828703500,38100,38100,38100,38100,0
20240802,103000,828703500,38100,38100,38100,38100,78
20240802,102900,825731700,38100,38100,38100,38100,25
20240802,102800,824779200,38050,38050,38050,38050,0
20240802,102700,824779200,38050,38050,38050,38050,0
20240802,102600,824779200,38050,38050,38050,38050,35
20240802,102500,823447450,38050,38050,38050,38050,10
20240802,102400,823066950,38400,38050,38400,38050,900
20240802,102300,788550700,38050,38050,38050,38050,3
20240802,102200,788436550,38050,38050,38050,38050,109
20240802,102100,784289100,38050,38000,38050,37950,156
20240802,102000,778362600,38000,38000,38000,38000,52
20240802,101900,776386600,38100,38100,38100,38100,30
20240802,101800,775243600,38100,38100,38100,38100,10
20240802,101700,774862600,38100,38000,38100,38000,236
20240802,101600,765887850,38050,38050,38050,38050,10
20240802,101500,765507350,37850,37850,37850,37850,81
20240802,101400,762441500,37800,37800,37800,37800,0
20240802,101300,762441500,37800,38050,38050,37800,6
20240802,101200,762214450,38050,38050,38050,38050,13
20240802,101100,761719800,37650,38050,38050,37650,1026
20240802,101000,722907100,38050,38000,38500,38000,585
20240802,100900,700610950,38150,38150,38150,38150,0
20240802,100800,700610950,38150,38000,38150,38000,118
20240802,100700,696123950,38000,37950,38000,37950,102
20240802,100600,692248000,37950,37950,37950,37950,6
20240802,100500,692020300,37950,37900,38000,37900,202
20240802,100400,684354750,37900,37900,37900,37900,1
20240802,100300,684316850,37800,37800,37800,37800,10
20240802,100200,683938850,37800,37800,37800,37800,1
20240802,100100,683901050,37850,37850,37850,37850,60
20240802,100000,681630050,37850,37850,37850,37850,169
20240802,095900,675233400,37800,37700,37800,37700,553
20240802,095800,654371550,37650,37650,37650,37650,2
20240802,095700,654296250,37650,37650,37650,37650,98
20240802,095600,650606550,37600,37700,37700,37600,630
20240802,095500,626889400,37650,37750,37800,37650,825
20240802,095400,595805300,37700,37700,37700,37700,0
20240802,095300,595805300,37700,37700,37700,37700,191
20240802,095200,588604600,37700,37700,37700,37700,39
20240802,095100,587134300,37700,37700,37700,37700,109
20240802,095000,583025000,37800,37700,37800,37700,210
20240802,094900,575100150,37700,37700,37700,37700,135
20240802,094800,570010650,37700,37750,37750,37700,62
20240802,094700,567670750,37700,37700,37700,37700,398
20240802,094600,552666150,37750,37750,37750,37700,87
20240802,094500,549382600,37700,37750,37750,37700,222
20240802,094400,541013150,37750,37700,37750,37700,66
20240802,094300,538522400,37700,37700,37700,37700,309
20240802,094200,526873100,37700,37700,37700,37700,21
20240802,094100,526081400,37650,37650,37650,37650,160
20240802,094000,520057400,37650,37700,37700,37650,134
20240802,093900,515007250,37700,37700,37750,37700,317
20240802,093800,503056250,37700,37800,37850,37700,179
20240802,093700,496295550,37850,37800,37850,37800,137
20240802,093600,491116450,37800,37650,37800,37600,103
20240802,093500,487236950,37600,37600,37600,37600,0
20240802,093400,487236950,37600,37850,37850,37600,151
20240802,093300,481557350,37600,37600,37600,37600,58
20240802,093200,479376550,37600,37650,37850,37600,85
20240802,093100,476179150,37650,37650,37650,37650,306
20240802,093000,464658250,37650,37650,37650,37650,105
20240802,092900,460705000,37650,37750,37850,37650,188
20240802,092800,453610850,37750,37700,37800,37700,127
20240802,092700,448814450,37750,37750,37750,37750,30
20240802,092600,447681950,37750,37800,37800,37750,3
20240802,092500,447568600,37600,37700,37700,37600,491
20240802,092400,429095050,37700,37700,37700,37650,87
20240802,092300,425816600,37650,37650,37650,37650,183
20240802,092200,418926650,37600,37750,37900,37600,638
20240802,092100,394893850,37750,37950,37950,37750,369
20240802,092000,380959700,37950,37900,37950,37800,145
20240802,091900,375477200,37900,37800,37900,37750,289
20240802,091800,364561750,37800,38000,38000,37800,1009
20240802,091700,326323950,38250,38050,38250,38000,435
20240802,091600,309759650,38100,38100,38100,38100,73
20240802,091500,306978350,38100,38200,38200,38050,739
20240802,091400,278803400,38200,38300,38300,38200,1569
20240802,091300,218806100,38300,38400,38400,38300,348
20240802,091200,205475650,38400,38350,38450,38350,167
20240802,091100,199069000,38350,38550,38550,38350,789
20240802,091000,168735800,38550,38550,38550,38550,31
20240802,090900,167540750,38500,38450,38500,38450,338
20240802,090800,154542850,38450,38400,38500,38350,437
20240802,090700,137778700,38500,38600,38600,38500,206
20240802,090600,129844150,38550,38950,38950,38550,968
20240802,090500,92498800,39100,39100,39100,39100,3
20240802,090400,92381500,38550,38650,38650,38550,49
20240802,090300,90491750,38600,38600,38600,38600,50
20240802,090200,88561750,38600,38350,38700,38350,567
20240802,090100,66696800,38350,38600,38650,38350,856
20240802,090000,33737050,38650,38600,39400,38600,873