KissMeData/393890/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,212100,2095270700,23650,23650,23650,23650,1320
20240802,212000,2095270700,23650,23650,23650,23650,0
20240802,211900,2095270700,23650,23650,23650,23650,0
20240802,211800,2095270700,23650,23650,23650,23650,0
20240802,211700,2095270700,23650,23650,23650,23650,0
20240802,211600,2095270700,23650,23650,23650,23650,0
20240802,211500,2095270700,23650,23650,23650,23650,0
20240802,211400,2095270700,23650,23650,23650,23650,0
20240802,211300,2095270700,23650,23650,23650,23650,0
20240802,211200,2095270700,23650,23650,23650,23650,0
20240802,211100,2095270700,23650,23650,23650,23650,0
20240802,211000,2095270700,23650,23650,23650,23650,0
20240802,210900,2095270700,23650,23650,23650,23650,0
20240802,210800,2095270700,23650,23650,23650,23650,0
20240802,210700,2095270700,23650,23650,23650,23650,0
20240802,210600,2095270700,23650,23650,23650,23650,0
20240802,210500,2095270700,23650,23650,23650,23650,0
20240802,210400,2095270700,23650,23650,23650,23650,0
20240802,210300,2095270700,23650,23650,23650,23650,0
20240802,210200,2095270700,23650,23650,23650,23650,0
20240802,210100,2095270700,23650,23650,23650,23650,0
20240802,210000,2095270700,23650,23650,23650,23650,0
20240802,205900,2095270700,23650,23650,23650,23650,0
20240802,205800,2095270700,23650,23650,23650,23650,0
20240802,205700,2095270700,23650,23650,23650,23650,0
20240802,205600,2095270700,23650,23650,23650,23650,0
20240802,205500,2095270700,23650,23650,23650,23650,0
20240802,205400,2095270700,23650,23650,23650,23650,0
20240802,205300,2095270700,23650,23650,23650,23650,0
20240802,205200,2095270700,23650,23650,23650,23650,0
20240802,205100,2095270700,23650,23650,23650,23650,1320
20240802,205000,2095270700,23650,23650,23650,23650,0
20240802,204900,2095270700,23650,23650,23650,23650,0
20240802,204800,2095270700,23650,23650,23650,23650,0
20240802,204700,2095270700,23650,23650,23650,23650,0
20240802,204600,2095270700,23650,23650,23650,23650,0
20240802,204500,2095270700,23650,23650,23650,23650,0
20240802,204400,2095270700,23650,23650,23650,23650,0
20240802,204300,2095270700,23650,23650,23650,23650,0
20240802,204200,2095270700,23650,23650,23650,23650,0
20240802,204100,2095270700,23650,23650,23650,23650,0
20240802,204000,2095270700,23650,23650,23650,23650,0
20240802,203900,2095270700,23650,23650,23650,23650,0
20240802,203800,2095270700,23650,23650,23650,23650,0
20240802,203700,2095270700,23650,23650,23650,23650,0
20240802,203600,2095270700,23650,23650,23650,23650,0
20240802,203500,2095270700,23650,23650,23650,23650,0
20240802,203400,2095270700,23650,23650,23650,23650,0
20240802,203300,2095270700,23650,23650,23650,23650,0
20240802,203200,2095270700,23650,23650,23650,23650,0
20240802,203100,2095270700,23650,23650,23650,23650,0
20240802,203000,2095270700,23650,23650,23650,23650,0
20240802,202900,2095270700,23650,23650,23650,23650,0
20240802,202800,2095270700,23650,23650,23650,23650,0
20240802,202700,2095270700,23650,23650,23650,23650,0
20240802,202600,2095270700,23650,23650,23650,23650,0
20240802,202500,2095270700,23650,23650,23650,23650,0
20240802,202400,2095270700,23650,23650,23650,23650,0
20240802,202300,2095270700,23650,23650,23650,23650,0
20240802,202200,2095270700,23650,23650,23650,23650,0
20240802,202100,2095270700,23650,23650,23650,23650,1320
20240802,202000,2095270700,23650,23650,23650,23650,0
20240802,201900,2095270700,23650,23650,23650,23650,0
20240802,201800,2095270700,23650,23650,23650,23650,0
20240802,201700,2095270700,23650,23650,23650,23650,0
20240802,201600,2095270700,23650,23650,23650,23650,0
20240802,201500,2095270700,23650,23650,23650,23650,0
20240802,201400,2095270700,23650,23650,23650,23650,0
20240802,201300,2095270700,23650,23650,23650,23650,0
20240802,201200,2095270700,23650,23650,23650,23650,0
20240802,201100,2095270700,23650,23650,23650,23650,0
20240802,201000,2095270700,23650,23650,23650,23650,0
20240802,200900,2095270700,23650,23650,23650,23650,0
20240802,200800,2095270700,23650,23650,23650,23650,0
20240802,200700,2095270700,23650,23650,23650,23650,0
20240802,200600,2095270700,23650,23650,23650,23650,0
20240802,200500,2095270700,23650,23650,23650,23650,0
20240802,200400,2095270700,23650,23650,23650,23650,0
20240802,200300,2095270700,23650,23650,23650,23650,0
20240802,200200,2095270700,23650,23650,23650,23650,0
20240802,200100,2095270700,23650,23650,23650,23650,0
20240802,200000,2095270700,23650,23650,23650,23650,0
20240802,195900,2095270700,23650,23650,23650,23650,0
20240802,195800,2095270700,23650,23650,23650,23650,0
20240802,195700,2095270700,23650,23650,23650,23650,0
20240802,195600,2095270700,23650,23650,23650,23650,0
20240802,195500,2095270700,23650,23650,23650,23650,0
20240802,195400,2095270700,23650,23650,23650,23650,0
20240802,195300,2095270700,23650,23650,23650,23650,0
20240802,195200,2095270700,23650,23650,23650,23650,0
20240802,195100,2095270700,23650,23650,23650,23650,1320
20240802,195000,2095270700,23650,23650,23650,23650,0
20240802,194900,2095270700,23650,23650,23650,23650,0
20240802,194800,2095270700,23650,23650,23650,23650,0
20240802,194700,2095270700,23650,23650,23650,23650,0
20240802,194600,2095270700,23650,23650,23650,23650,0
20240802,194500,2095270700,23650,23650,23650,23650,0
20240802,194400,2095270700,23650,23650,23650,23650,0
20240802,194300,2095270700,23650,23650,23650,23650,0
20240802,194200,2095270700,23650,23650,23650,23650,0
20240802,194100,2095270700,23650,23650,23650,23650,0
20240802,194000,2095270700,23650,23650,23650,23650,0
20240802,193900,2095270700,23650,23650,23650,23650,0
20240802,193800,2095270700,23650,23650,23650,23650,0
20240802,193700,2095270700,23650,23650,23650,23650,0
20240802,193600,2095270700,23650,23650,23650,23650,0
20240802,193500,2095270700,23650,23650,23650,23650,0
20240802,193400,2095270700,23650,23650,23650,23650,0
20240802,193300,2095270700,23650,23650,23650,23650,0
20240802,193200,2095270700,23650,23650,23650,23650,0
20240802,193100,2095270700,23650,23650,23650,23650,0
20240802,193000,2095270700,23650,23650,23650,23650,0
20240802,192900,2095270700,23650,23650,23650,23650,0
20240802,192800,2095270700,23650,23650,23650,23650,0
20240802,192700,2095270700,23650,23650,23650,23650,0
20240802,192600,2095270700,23650,23650,23650,23650,0
20240802,192500,2095270700,23650,23650,23650,23650,0
20240802,192400,2095270700,23650,23650,23650,23650,0
20240802,192300,2095270700,23650,23650,23650,23650,0
20240802,192200,2095270700,23650,23650,23650,23650,0
20240802,192100,2095270700,23650,23650,23650,23650,1320
20240802,192000,2095270700,23650,23650,23650,23650,0
20240802,191900,2095270700,23650,23650,23650,23650,0
20240802,191800,2095270700,23650,23650,23650,23650,0
20240802,191700,2095270700,23650,23650,23650,23650,0
20240802,191600,2095270700,23650,23650,23650,23650,0
20240802,191500,2095270700,23650,23650,23650,23650,0
20240802,191400,2095270700,23650,23650,23650,23650,0
20240802,191300,2095270700,23650,23650,23650,23650,0
20240802,191200,2095270700,23650,23650,23650,23650,0
20240802,191100,2095270700,23650,23650,23650,23650,0
20240802,191000,2095270700,23650,23650,23650,23650,0
20240802,190900,2095270700,23650,23650,23650,23650,0
20240802,190800,2095270700,23650,23650,23650,23650,0
20240802,190700,2095270700,23650,23650,23650,23650,0
20240802,190600,2095270700,23650,23650,23650,23650,0
20240802,190500,2095270700,23650,23650,23650,23650,0
20240802,190400,2095270700,23650,23650,23650,23650,0
20240802,190300,2095270700,23650,23650,23650,23650,0
20240802,190200,2095270700,23650,23650,23650,23650,0
20240802,190100,2095270700,23650,23650,23650,23650,0
20240802,190000,2095270700,23650,23650,23650,23650,0
20240802,185900,2095270700,23650,23650,23650,23650,0
20240802,185800,2095270700,23650,23650,23650,23650,0
20240802,185700,2095270700,23650,23650,23650,23650,0
20240802,185600,2095270700,23650,23650,23650,23650,0
20240802,185500,2095270700,23650,23650,23650,23650,0
20240802,185400,2095270700,23650,23650,23650,23650,0
20240802,185300,2095270700,23650,23650,23650,23650,0
20240802,185200,2095270700,23650,23650,23650,23650,0
20240802,185100,2095270700,23650,23650,23650,23650,1320
20240802,185000,2095270700,23650,23650,23650,23650,0
20240802,184900,2095270700,23650,23650,23650,23650,0
20240802,184800,2095270700,23650,23650,23650,23650,0
20240802,184700,2095270700,23650,23650,23650,23650,0
20240802,184600,2095270700,23650,23650,23650,23650,0
20240802,184500,2095270700,23650,23650,23650,23650,0
20240802,184400,2095270700,23650,23650,23650,23650,0
20240802,184300,2095270700,23650,23650,23650,23650,0
20240802,184200,2095270700,23650,23650,23650,23650,0
20240802,184100,2095270700,23650,23650,23650,23650,0
20240802,184000,2095270700,23650,23650,23650,23650,0
20240802,183900,2095270700,23650,23650,23650,23650,0
20240802,183800,2095270700,23650,23650,23650,23650,0
20240802,183700,2095270700,23650,23650,23650,23650,0
20240802,183600,2095270700,23650,23650,23650,23650,0
20240802,183500,2095270700,23650,23650,23650,23650,0
20240802,183400,2095270700,23650,23650,23650,23650,0
20240802,183300,2095270700,23650,23650,23650,23650,0
20240802,183200,2095270700,23650,23650,23650,23650,0
20240802,183100,2095270700,23650,23650,23650,23650,0
20240802,183000,2095270700,23650,23650,23650,23650,0
20240802,182900,2095270700,23650,23650,23650,23650,0
20240802,182800,2095270700,23650,23650,23650,23650,0
20240802,182700,2095270700,23650,23650,23650,23650,0
20240802,182600,2095270700,23650,23650,23650,23650,0
20240802,182500,2095270700,23650,23650,23650,23650,0
20240802,182400,2095270700,23650,23650,23650,23650,0
20240802,182300,2095270700,23650,23650,23650,23650,0
20240802,182200,2095270700,23650,23650,23650,23650,0
20240802,182100,2095270700,23650,23650,23650,23650,1320
20240802,182000,2095270700,23650,23650,23650,23650,0
20240802,181900,2095270700,23650,23650,23650,23650,0
20240802,181800,2095270700,23650,23650,23650,23650,0
20240802,181700,2095270700,23650,23650,23650,23650,0
20240802,181600,2095270700,23650,23650,23650,23650,0
20240802,181500,2095270700,23650,23650,23650,23650,0
20240802,181400,2095270700,23650,23650,23650,23650,0
20240802,181300,2095270700,23650,23650,23650,23650,0
20240802,181200,2095270700,23650,23650,23650,23650,0
20240802,181100,2095270700,23650,23650,23650,23650,0
20240802,181000,2095270700,23650,23650,23650,23650,0
20240802,180900,2095270700,23650,23650,23650,23650,0
20240802,180800,2095270700,23650,23650,23650,23650,0
20240802,180700,2095270700,23650,23650,23650,23650,0
20240802,180600,2095270700,23650,23650,23650,23650,0
20240802,180500,2095270700,23650,23650,23650,23650,0
20240802,180400,2095270700,23650,23650,23650,23650,0
20240802,180300,2095270700,23650,23650,23650,23650,0
20240802,180200,2095270700,23650,23650,23650,23650,0
20240802,180100,2095270700,23650,23650,23650,23650,0
20240802,180000,2095270700,23650,23650,23650,23650,0
20240802,175900,2095270700,23650,23650,23650,23650,0
20240802,175800,2095270700,23650,23650,23650,23650,0
20240802,175700,2095270700,23650,23650,23650,23650,0
20240802,175600,2095270700,23650,23650,23650,23650,0
20240802,175500,2095270700,23650,23650,23650,23650,0
20240802,175400,2095270700,23650,23650,23650,23650,0
20240802,175300,2095270700,23650,23650,23650,23650,0
20240802,175200,2095270700,23650,23650,23650,23650,0
20240802,175100,2095270700,23650,23650,23650,23650,1320
20240802,175000,2095270700,23650,23650,23650,23650,0
20240802,174900,2095270700,23650,23650,23650,23650,0
20240802,174800,2095270700,23650,23650,23650,23650,0
20240802,174700,2095270700,23650,23650,23650,23650,0
20240802,174600,2095270700,23650,23650,23650,23650,0
20240802,174500,2095270700,23650,23650,23650,23650,0
20240802,174400,2095270700,23650,23650,23650,23650,0
20240802,174300,2095270700,23650,23650,23650,23650,0
20240802,174200,2095270700,23650,23650,23650,23650,0
20240802,174100,2095270700,23650,23650,23650,23650,0
20240802,174000,2095270700,23650,23650,23650,23650,0
20240802,173900,2095270700,23650,23650,23650,23650,0
20240802,173800,2095270700,23650,23650,23650,23650,0
20240802,173700,2095270700,23650,23650,23650,23650,0
20240802,173600,2095270700,23650,23650,23650,23650,0
20240802,173500,2095270700,23650,23650,23650,23650,0
20240802,173400,2095270700,23650,23650,23650,23650,0
20240802,173300,2095270700,23650,23650,23650,23650,0
20240802,173200,2095270700,23650,23650,23650,23650,0
20240802,173100,2095270700,23650,23650,23650,23650,0
20240802,173000,2095270700,23650,23650,23650,23650,0
20240802,172900,2095270700,23650,23650,23650,23650,0
20240802,172800,2095270700,23650,23650,23650,23650,0
20240802,172700,2095270700,23650,23650,23650,23650,0
20240802,172600,2095270700,23650,23650,23650,23650,0
20240802,172500,2095270700,23650,23650,23650,23650,0
20240802,172400,2095270700,23650,23650,23650,23650,0
20240802,172300,2095270700,23650,23650,23650,23650,0
20240802,172200,2095270700,23650,23650,23650,23650,0
20240802,172100,2095270700,23650,23650,23650,23650,1320
20240802,172000,2095270700,23650,23650,23650,23650,0
20240802,171900,2095270700,23650,23650,23650,23650,0
20240802,171800,2095270700,23650,23650,23650,23650,0
20240802,171700,2095270700,23650,23650,23650,23650,0
20240802,171600,2095270700,23650,23650,23650,23650,0
20240802,171500,2095270700,23650,23650,23650,23650,0
20240802,171400,2095270700,23650,23650,23650,23650,0
20240802,171300,2095270700,23650,23650,23650,23650,0
20240802,171200,2095270700,23650,23650,23650,23650,0
20240802,171100,2095270700,23650,23650,23650,23650,0
20240802,171000,2095270700,23650,23650,23650,23650,0
20240802,170900,2095270700,23650,23650,23650,23650,0
20240802,170800,2095270700,23650,23650,23650,23650,0
20240802,170700,2095270700,23650,23650,23650,23650,0
20240802,170600,2095270700,23650,23650,23650,23650,0
20240802,170500,2095270700,23650,23650,23650,23650,0
20240802,170400,2095270700,23650,23650,23650,23650,0
20240802,170300,2095270700,23650,23650,23650,23650,0
20240802,170200,2095270700,23650,23650,23650,23650,0
20240802,170100,2095270700,23650,23650,23650,23650,0
20240802,170000,2095270700,23650,23650,23650,23650,0
20240802,165900,2095270700,23650,23650,23650,23650,0
20240802,165800,2095270700,23650,23650,23650,23650,0
20240802,165700,2095270700,23650,23650,23650,23650,0
20240802,165600,2095270700,23650,23650,23650,23650,0
20240802,165500,2095270700,23650,23650,23650,23650,0
20240802,165400,2095270700,23650,23650,23650,23650,0
20240802,165300,2095270700,23650,23650,23650,23650,0
20240802,165200,2095270700,23650,23650,23650,23650,0
20240802,165100,2095270700,23650,23650,23650,23650,1320
20240802,165000,2095270700,23650,23650,23650,23650,0
20240802,164900,2095270700,23650,23650,23650,23650,0
20240802,164800,2095270700,23650,23650,23650,23650,0
20240802,164700,2095270700,23650,23650,23650,23650,0
20240802,164600,2095270700,23650,23650,23650,23650,0
20240802,164500,2095270700,23650,23650,23650,23650,0
20240802,164400,2095270700,23650,23650,23650,23650,0
20240802,164300,2095270700,23650,23650,23650,23650,0
20240802,164200,2095270700,23650,23650,23650,23650,0
20240802,164100,2095270700,23650,23650,23650,23650,0
20240802,164000,2095270700,23650,23650,23650,23650,0
20240802,163900,2095270700,23650,23650,23650,23650,0
20240802,163800,2095270700,23650,23650,23650,23650,0
20240802,163700,2095270700,23650,23650,23650,23650,0
20240802,163600,2095270700,23650,23650,23650,23650,0
20240802,163500,2095270700,23650,23650,23650,23650,0
20240802,163400,2095270700,23650,23650,23650,23650,0
20240802,163300,2095270700,23650,23650,23650,23650,0
20240802,163200,2095270700,23650,23650,23650,23650,0
20240802,163100,2095270700,23650,23650,23650,23650,0
20240802,163000,2095270700,23650,23650,23650,23650,0
20240802,162900,2095270700,23650,23650,23650,23650,0
20240802,162800,2095270700,23650,23650,23650,23650,0
20240802,162700,2095270700,23650,23650,23650,23650,0
20240802,162600,2095270700,23650,23650,23650,23650,0
20240802,162500,2095270700,23650,23650,23650,23650,0
20240802,162400,2095270700,23650,23650,23650,23650,0
20240802,162300,2095270700,23650,23650,23650,23650,0
20240802,162200,2095270700,23650,23650,23650,23650,0
20240802,162100,2095270700,23650,23650,23650,23650,1320
20240802,162000,2095270700,23650,23650,23650,23650,0
20240802,161900,2095270700,23650,23650,23650,23650,0
20240802,161800,2095270700,23650,23650,23650,23650,0
20240802,161700,2095270700,23650,23650,23650,23650,0
20240802,161600,2095270700,23650,23650,23650,23650,0
20240802,161500,2095270700,23650,23650,23650,23650,0
20240802,161400,2095270700,23650,23650,23650,23650,0
20240802,161300,2095270700,23650,23650,23650,23650,0
20240802,161200,2095270700,23650,23650,23650,23650,0
20240802,161100,2095270700,23650,23650,23650,23650,0
20240802,161000,2095270700,23650,23650,23650,23650,0
20240802,160900,2095270700,23650,23650,23650,23650,0
20240802,160800,2095270700,23650,23650,23650,23650,0
20240802,160700,2095270700,23650,23650,23650,23650,0
20240802,160600,2095270700,23650,23650,23650,23650,0
20240802,160500,2095270700,23650,23650,23650,23650,0
20240802,160400,2095270700,23650,23650,23650,23650,0
20240802,160300,2095270700,23650,23650,23650,23650,0
20240802,160200,2095270700,23650,23650,23650,23650,0
20240802,160100,2095270700,23650,23650,23650,23650,0
20240802,160000,2095270700,23650,23650,23650,23650,0
20240802,155900,2095270700,23650,23650,23650,23650,0
20240802,155800,2095270700,23650,23650,23650,23650,0
20240802,155700,2095270700,23650,23650,23650,23650,0
20240802,155600,2095270700,23650,23650,23650,23650,0
20240802,155500,2095270700,23650,23650,23650,23650,0
20240802,155400,2095270700,23650,23650,23650,23650,0
20240802,155300,2095270700,23650,23650,23650,23650,0
20240802,155200,2095270700,23650,23650,23650,23650,0
20240802,155100,2095270700,23650,23650,23650,23650,1320
20240802,155000,2095270700,23650,23650,23650,23650,0
20240802,154900,2095270700,23650,23650,23650,23650,0
20240802,154800,2095270700,23650,23650,23650,23650,0
20240802,154700,2095270700,23650,23650,23650,23650,0
20240802,154600,2095270700,23650,23650,23650,23650,0
20240802,154500,2095270700,23650,23650,23650,23650,0
20240802,154400,2095270700,23650,23650,23650,23650,0
20240802,154300,2095270700,23650,23650,23650,23650,0
20240802,154200,2095270700,23650,23650,23650,23650,0
20240802,154100,2095270700,23650,23650,23650,23650,0
20240802,154000,2095270700,23650,23650,23650,23650,0
20240802,153900,2095270700,23650,23650,23650,23650,0
20240802,153800,2095270700,23650,23650,23650,23650,0
20240802,153700,2095270700,23650,23650,23650,23650,0
20240802,153600,2095270700,23650,23650,23650,23650,0
20240802,153500,2095270700,23650,23650,23650,23650,0
20240802,153400,2095270700,23650,23650,23650,23650,0
20240802,153300,2095270700,23650,23650,23650,23650,0
20240802,153200,2095270700,23650,23650,23650,23650,0
20240802,153100,2095270700,23650,23650,23650,23650,0
20240802,153000,2095270700,23650,23650,23650,23650,1320
20240802,152900,2064052700,23600,23600,23600,23600,0
20240802,152800,2064052700,23600,23600,23600,23600,0
20240802,152700,2064052700,23600,23600,23600,23600,0
20240802,152600,2064052700,23600,23600,23600,23600,0
20240802,152500,2064052700,23600,23600,23600,23600,0
20240802,152400,2064052700,23600,23600,23600,23600,0
20240802,152300,2064052700,23600,23600,23600,23600,0
20240802,152200,2064052700,23600,23600,23600,23600,0
20240802,152100,2064052700,23600,23600,23600,23600,0
20240802,152000,2064052700,23600,23600,23600,23600,0
20240802,151900,2064052700,23600,23650,23650,23600,402
20240802,151800,2054551950,23650,23600,23650,23600,109
20240802,151700,2051974150,23650,23650,23650,23600,3251
20240802,151600,1975128350,23650,23650,23650,23600,109
20240802,151500,1972555000,23650,23600,23650,23600,37
20240802,151400,1971681550,23600,23700,23700,23600,50
20240802,151300,1970499850,23600,23600,23650,23600,338
20240802,151200,1962517500,23650,23650,23650,23600,328
20240802,151100,1954760350,23600,23650,23650,23600,121
20240802,151000,1951904700,23600,23650,23650,23600,65
20240802,150900,1950370600,23600,23600,23650,23600,270
20240802,150800,1943985950,23650,23650,23650,23650,11
20240802,150700,1943725800,23600,23650,23650,23600,40
20240802,150600,1942781350,23650,23650,23700,23650,212
20240802,150500,1937765100,23650,23700,23700,23600,61
20240802,150400,1936324250,23600,23550,23600,23550,331
20240802,150300,1928517900,23600,23600,23600,23600,2
20240802,150200,1928470700,23600,23600,23650,23600,13
20240802,150100,1928163850,23600,23650,23650,23600,107
20240802,150000,1925633400,23600,23650,23700,23600,41
20240802,145900,1924663900,23650,23650,23650,23600,96
20240802,145800,1922394250,23650,23550,23650,23550,60
20240802,145700,1920980600,23650,23650,23650,23650,36
20240802,145600,1920129200,23650,23650,23650,23600,66
20240802,145500,1918568800,23700,23500,23700,23500,2
20240802,145400,1918521600,23700,23600,23700,23500,770
20240802,145300,1900355300,23600,23700,23700,23500,564
20240802,145200,1887078950,23600,23550,23600,23550,82
20240802,145100,1885145300,23500,23600,23600,23500,2078
20240802,145000,1836253250,23650,23600,23650,23600,215
20240802,144900,1831179200,23600,23650,23700,23600,362
20240802,144800,1822624300,23650,23600,23650,23600,210
20240802,144700,1817668200,23650,23600,23650,23600,31
20240802,144600,1816936550,23600,23600,23650,23550,169
20240802,144500,1812949850,23550,23550,23550,23550,50
20240802,144400,1811772350,23550,23600,23600,23550,70
20240802,144300,1810123800,23600,23600,23600,23600,134
20240802,144200,1806961400,23650,23600,23650,23550,256
20240802,144100,1800921450,23650,23600,23650,23600,147
20240802,144000,1797452000,23600,23550,23650,23550,380
20240802,143900,1788495500,23600,23550,23600,23550,74
20240802,143800,1786751500,23600,23550,23600,23550,234
20240802,143700,1781239850,23550,23600,23650,23550,1876
20240802,143600,1736988050,23650,23650,23650,23650,115
20240802,143500,1734268300,23700,23650,23700,23600,39
20240802,143400,1733346750,23700,23650,23700,23650,591
20240802,143300,1719369450,23650,23600,23650,23600,237
20240802,143200,1713768250,23600,23700,23750,23600,6266
20240802,143100,1565305700,23750,23750,23750,23700,179
20240802,143000,1561057050,23750,23700,23750,23700,256
20240802,142900,1554980700,23750,23750,23750,23750,280
20240802,142800,1548330700,23750,23800,23800,23750,488
20240802,142700,1536740300,23800,23800,23800,23800,2
20240802,142600,1536692700,23750,23750,23750,23750,93
20240802,142500,1534483950,23800,23800,23800,23750,96
20240802,142400,1532201850,23800,23800,23800,23800,1
20240802,142300,1532178050,23800,23750,23800,23750,1050
20240802,142200,1507240250,23800,23850,23850,23800,87
20240802,142100,1505168500,23750,23850,23900,23750,606
20240802,142000,1490761050,23850,23800,23850,23800,462
20240802,141900,1479744700,23800,23800,23850,23800,52
20240802,141800,1478507050,23750,23800,23800,23750,605
20240802,141700,1464108300,23800,23800,23850,23800,47
20240802,141600,1462989500,23850,23850,23850,23800,96
20240802,141500,1460703050,23800,23800,23800,23800,76
20240802,141400,1458894250,23800,23800,23800,23750,255
20240802,141300,1452825950,23800,23800,23800,23800,80
20240802,141200,1450921950,23850,23800,23850,23800,21
20240802,141100,1450421950,23850,23800,23850,23750,59
20240802,141000,1449019450,23800,23850,23850,23800,156
20240802,140900,1445306600,23850,23850,23850,23850,1
20240802,140800,1445282750,23800,23850,23850,23800,47
20240802,140700,1444164000,23850,23800,23850,23800,396
20240802,140600,1434739150,23850,23850,23850,23850,234
20240802,140500,1429158250,23800,23850,23900,23800,144
20240802,140400,1425725800,23850,23800,23850,23800,67
20240802,140300,1424128100,23800,23900,23900,23800,179
20240802,140200,1419867700,23800,23850,23850,23800,105
20240802,140100,1417367200,23850,23900,23900,23850,150
20240802,140000,1413787750,23800,23850,23850,23800,524
20240802,135900,1401291450,23850,23850,23850,23800,126
20240802,135800,1398288550,23800,23850,23850,23800,124
20240802,135700,1395337250,23800,23800,23800,23800,142
20240802,135600,1391957650,23800,23800,23850,23800,77
20240802,135500,1390125000,23800,23800,23800,23800,355
20240802,135400,1381676000,23750,23750,23750,23700,50
20240802,135300,1380488750,23750,23750,23750,23750,175
20240802,135200,1376332500,23700,23800,23800,23700,47
20240802,135100,1375218400,23700,23700,23700,23700,2047
20240802,135000,1326704500,23700,23750,23750,23700,57
20240802,134900,1325352350,23750,23800,23800,23750,107
20240802,134800,1322811000,23800,23800,23800,23800,1
20240802,134700,1322787200,23700,23750,23800,23700,61
20240802,134600,1321339750,23750,23750,23750,23700,471
20240802,134500,1310156950,23700,23750,23800,23700,71
20240802,134400,1308471650,23750,23700,23750,23700,230
20240802,134300,1303018150,23700,23750,23800,23700,87
20240802,134200,1300952800,23750,23750,23750,23750,0
20240802,134100,1300952800,23750,23750,23750,23750,44
20240802,134000,1299907800,23750,23750,23800,23750,75
20240802,133900,1298126500,23750,23800,23800,23750,10
20240802,133800,1297888750,23750,23750,23800,23750,45
20240802,133700,1296819900,23750,23750,23800,23750,270
20240802,133600,1290406400,23750,23800,23800,23750,7
20240802,133500,1290240050,23800,23800,23800,23750,41
20240802,133400,1289266200,23750,23800,23800,23750,68
20240802,133300,1287651100,23700,23700,23700,23700,5
20240802,133200,1287532600,23700,23750,23750,23700,2039
20240802,133100,1239107250,23800,23750,23800,23750,86
20240802,133000,1237064700,23750,23750,23750,23750,5
20240802,132900,1236945950,23700,23800,23800,23700,86
20240802,132800,1234902950,23750,23750,23750,23750,78
20240802,132700,1233050450,23750,23800,23800,23750,526
20240802,132600,1220557850,23700,23750,23800,23700,45
20240802,132500,1219490650,23750,23800,23800,23750,54
20240802,132400,1218208100,23750,23750,23750,23750,0
20240802,132300,1218208100,23750,23750,23750,23750,53
20240802,132200,1216949350,23750,23750,23800,23750,39
20240802,132100,1216023050,23800,23750,23800,23700,140
20240802,132000,1212696050,23750,23750,23800,23750,627
20240802,131900,1197804750,23750,23750,23750,23700,795
20240802,131800,1178939550,23750,23750,23800,23750,46
20240802,131700,1177846900,23750,23750,23750,23750,5
20240802,131600,1177728150,23750,23750,23750,23750,67
20240802,131500,1176136900,23800,23750,23800,23750,46
20240802,131400,1175044300,23750,23800,23800,23750,149
20240802,131300,1171503100,23750,23800,23800,23750,75
20240802,131200,1169721000,23750,23750,23750,23750,44
20240802,131100,1168676000,23800,23800,23800,23800,1
20240802,131000,1168652200,23750,23750,23800,23750,397
20240802,130900,1159222300,23800,23750,23800,23750,44
20240802,130800,1158177250,23750,23750,23750,23750,242
20240802,130700,1152429750,23750,23800,23800,23750,58
20240802,130600,1151052200,23800,23750,23800,23750,40
20240802,130500,1150102150,23750,23750,23750,23750,46
20240802,130400,1149009650,23750,23800,23800,23750,83
20240802,130300,1147038200,23800,23800,23800,23750,46
20240802,130200,1145945350,23800,23800,23850,23800,24
20240802,130100,1145374050,23800,23800,23850,23800,131
20240802,130000,1142256150,23800,23850,23850,23800,46
20240802,125900,1141161250,23800,23800,23800,23800,5
20240802,125800,1141042250,23800,23800,23800,23800,67
20240802,125700,1139447650,23850,23800,23850,23800,45
20240802,125600,1138376600,23800,23800,23850,23800,16
20240802,125500,1137995750,23800,23800,23850,23800,85
20240802,125400,1135972700,23800,23800,23800,23800,44
20240802,125300,1134925500,23800,23850,23850,23800,141
20240802,125200,1131569150,23800,23850,23850,23800,76
20240802,125100,1129758550,23800,23900,23900,23800,44
20240802,125000,1128711250,23850,23850,23850,23850,31
20240802,124900,1127971900,23850,23900,23900,23850,264
20240802,124800,1121674950,23900,23850,23900,23850,46
20240802,124700,1120577750,23900,23900,23900,23900,12
20240802,124600,1120290950,23850,23850,23900,23850,95
20240802,124500,1118025150,23850,23900,23900,23850,94
20240802,124400,1115780500,23850,23850,23850,23850,79
20240802,124300,1113896350,23850,23850,23900,23800,83
20240802,124200,1111918150,23850,23900,23900,23850,305
20240802,124100,1104643850,23900,23850,23900,23850,20
20240802,124000,1104166800,23850,23850,23850,23850,120
20240802,123900,1101304800,23850,23850,23900,23850,52
20240802,123800,1100064450,23850,23850,23850,23850,5
20240802,123700,1099945200,23850,23850,23900,23850,122
20240802,123600,1097035400,23850,23850,23850,23850,68
20240802,123500,1095413600,23900,23850,23900,23850,15
20240802,123400,1095055350,23850,23850,23850,23850,154
20240802,123300,1091382450,23850,23900,23900,23850,45
20240802,123200,1090309150,23850,23850,23850,23850,0
20240802,123100,1090309150,23850,23900,23900,23800,63
20240802,123000,1088806750,23900,23850,23900,23800,92
20240802,122900,1086614650,23850,23850,23850,23850,57
20240802,122800,1085255200,23800,23850,23850,23800,77
20240802,122700,1083422550,23800,23850,23850,23800,41
20240802,122600,1082446650,23800,23800,23850,23800,22
20240802,122500,1081923000,23850,23900,23900,23800,32
20240802,122400,1081159950,23800,23900,23900,23800,44
20240802,122300,1080112250,23800,23850,23850,23800,7
20240802,122200,1079945550,23850,23850,23850,23850,272
20240802,122100,1073458350,23850,23850,23900,23850,40
20240802,122000,1072504300,23900,23850,23900,23850,35
20240802,121900,1071668050,23850,23850,23900,23850,140
20240802,121800,1068329000,23800,23850,23850,23800,92
20240802,121700,1066137000,23850,23850,23850,23800,67
20240802,121600,1064539350,23800,23850,23850,23800,67
20240802,121500,1062944600,23800,23850,23850,23800,49
20240802,121400,1061778150,23850,23850,23850,23850,59
20240802,121300,1060371000,23850,23850,23900,23850,60
20240802,121200,1058939850,23800,23850,23900,23800,185
20240802,121100,1054533900,23900,23900,23900,23900,9
20240802,121000,1054318800,23850,23800,23850,23800,72
20240802,120900,1052603250,23800,23850,23850,23800,44
20240802,120800,1051555800,23950,23850,23950,23850,20
20240802,120700,1051078700,23850,23900,23900,23800,109
20240802,120600,1048476900,23800,23850,23900,23800,386
20240802,120500,1039266950,23850,23850,23850,23800,74
20240802,120400,1037502300,23850,23850,23850,23850,160
20240802,120300,1033686300,23900,23900,23900,23900,10
20240802,120200,1033447300,23850,23850,23850,23850,5
20240802,120100,1033328050,23900,23900,23950,23850,80
20240802,120000,1031416650,23900,23900,23900,23900,4
20240802,115900,1031321050,23900,23950,23950,23850,49
20240802,115800,1030150100,23900,23850,23950,23850,140
20240802,115700,1026807750,23850,23850,23850,23850,12
20240802,115600,1026521550,23950,23900,23950,23900,346
20240802,115500,1018252100,23950,23800,23950,23800,378
20240802,115400,1009235400,23850,23800,23850,23800,7
20240802,115300,1009068700,23800,23850,23850,23800,15
20240802,115200,1008711550,23800,23850,23850,23800,114
20240802,115100,1005998250,23800,23800,23800,23800,17
20240802,115000,1005593650,23800,23800,23850,23800,3
20240802,114900,1005522200,23800,23800,23800,23800,112
20240802,114800,1002856600,23800,23800,23800,23800,5
20240802,114700,1002737600,23850,23800,23850,23800,68
20240802,114600,1001119050,23800,23800,23850,23750,213
20240802,114500,996051450,23800,23750,23800,23750,196
20240802,114400,991389650,23750,23800,23800,23750,57
20240802,114300,990033300,23800,23850,23850,23750,267
20240802,114200,983683250,23850,23850,23850,23750,33
20240802,114100,982899050,23750,23750,23850,23750,720
20240802,114000,965762250,23800,23800,23850,23800,289
20240802,113900,958883350,23800,23850,23850,23800,44
20240802,113800,957834200,23850,23800,23850,23800,56
20240802,113700,956501350,23800,23850,23850,23800,215
20240802,113600,951383900,23750,23800,23850,23750,1076
20240802,113500,925775050,23800,23800,23800,23800,154
20240802,113400,922109850,23800,23800,23800,23800,133
20240802,113300,918944450,23800,23850,23850,23800,23
20240802,113200,918396200,23850,23800,23850,23800,47
20240802,113100,917276100,23800,23850,23850,23800,197
20240802,113000,912582350,23850,23850,23850,23850,97
20240802,112900,910268900,23850,23850,23850,23850,20
20240802,112800,909791900,23850,23800,23850,23800,149
20240802,112700,906243850,23850,23850,23850,23850,23
20240802,112600,905695300,23850,23850,23850,23800,497
20240802,112500,893847300,23850,23900,23900,23800,108
20240802,112400,891273250,23900,23850,23900,23850,261
20240802,112300,885036550,23850,23850,23850,23850,85
20240802,112200,883009300,23800,23800,23850,23800,197
20240802,112100,878312150,23850,23900,23900,23850,188
20240802,112000,873826000,23750,23900,23900,23750,371
20240802,111900,864984150,23800,23900,23900,23800,632
20240802,111800,849927400,23900,23950,23950,23900,27
20240802,111700,849280950,23900,23800,23900,23800,141
20240802,111600,845911550,23800,23950,23950,23800,1585
20240802,111500,808171100,23850,23900,23900,23850,28
20240802,111400,807502150,23900,23850,23900,23850,80
20240802,111300,805590450,23850,23900,23900,23850,90
20240802,111200,803442800,23900,23900,23900,23900,73
20240802,111100,801698100,23850,23800,23850,23800,25
20240802,111000,801102850,23800,23850,23850,23800,232
20240802,110900,795569900,23850,23850,23850,23850,14
20240802,110800,795236000,23900,23900,23900,23900,58
20240802,110700,793849800,23850,23850,23850,23800,508
20240802,110600,781737300,23850,23850,23850,23850,548
20240802,110500,768667500,23850,23900,23900,23850,173
20240802,110400,764533050,23900,23900,23900,23900,307
20240802,110300,757195750,23900,23900,23900,23900,14
20240802,110200,756861150,23900,23900,23900,23900,15
20240802,110100,756502650,23900,23950,23950,23900,95
20240802,110000,754229300,24000,24050,24050,24000,88
20240802,105900,752117200,24000,23950,24000,23950,40
20240802,105800,751158450,23950,23900,23950,23900,91
20240802,105700,748982800,23900,23900,23900,23900,5
20240802,105600,748863300,23900,23900,23900,23900,5
20240802,105500,748743800,23900,23950,24000,23900,130
20240802,105400,745632100,24000,24000,24000,23950,13
20240802,105300,745320350,23900,23900,23900,23900,5
20240802,105200,745200850,23900,24050,24050,23900,1212
20240802,105100,716173200,24000,24000,24000,23950,11
20240802,105000,715909450,24000,23950,24000,23950,46
20240802,104900,714807400,23950,24050,24050,23950,115
20240802,104800,712045600,24050,24050,24050,24050,100
20240802,104700,709640600,23950,24000,24000,23950,38
20240802,104600,708730100,24000,24100,24100,24000,85
20240802,104500,706685300,24050,24000,24050,23950,157
20240802,104400,702919450,24000,24000,24050,24000,54
20240802,104300,701623400,24000,24150,24150,24000,117
20240802,104200,698813600,24000,24100,24100,24000,7
20240802,104100,698645400,24100,24050,24100,24000,276
20240802,104000,691997100,24100,24100,24100,24050,114
20240802,103900,689253450,24100,24100,24100,24100,73
20240802,103800,687494150,24100,24000,24100,23950,262
20240802,103700,681192150,24000,24050,24050,24000,470
20240802,103600,669903600,24000,24000,24100,24000,470
20240802,103500,658610100,24050,24050,24050,24050,320
20240802,103400,650914100,24050,24050,24050,24000,76
20240802,103300,649088100,24050,24050,24050,24050,41
20240802,103200,648102050,24100,24050,24100,24000,257
20240802,103100,641916600,24000,24050,24050,24000,62
20240802,103000,640428500,24050,24000,24050,24000,10
20240802,102900,640188400,24000,24050,24050,24000,84
20240802,102800,638170200,24050,24050,24050,24050,82
20240802,102700,636198100,24050,24050,24050,24050,210
20240802,102600,631147600,24050,24000,24050,24000,87
20240802,102500,629057650,24050,24050,24100,24050,103
20240802,102400,626579450,24050,24100,24100,24050,35
20240802,102300,625737100,24100,24050,24100,24050,112
20240802,102200,623043450,24050,24100,24100,24050,35
20240802,102100,622201550,24100,24100,24100,24100,21
20240802,102000,621695450,24050,24100,24150,24050,198
20240802,101900,616921450,24050,24050,24050,24050,103
20240802,101800,614444300,24050,24050,24050,24050,124
20240802,101700,611462100,24050,24050,24050,24050,38
20240802,101600,610548200,24050,24100,24100,24050,65
20240802,101500,608983500,24100,24050,24200,24050,66
20240802,101400,607393300,24050,24200,24200,24050,102
20240802,101300,604929400,24200,24050,24200,24050,912
20240802,101200,582890750,24050,24050,24050,24050,50
20240802,101100,581688250,24000,24150,24150,24000,375
20240802,101000,572637850,24000,24100,24100,24000,386
20240802,100900,563341850,24150,24150,24150,24150,2
20240802,100800,563293550,24000,24000,24000,23950,57
20240802,100700,561928150,24000,24150,24150,24000,760
20240802,100600,543683600,24200,24100,24200,24100,516
20240802,100500,531224050,24100,24000,24100,23900,720
20240802,100400,513919650,24000,24000,24000,23900,216
20240802,100300,508741700,24000,23950,24000,23950,171
20240802,100200,504646200,23900,23950,23950,23850,71
20240802,100100,502949250,23900,23850,23900,23850,220
20240802,100000,497696450,23900,23900,23900,23900,2
20240802,095900,497648650,23900,23900,23950,23850,141
20240802,095800,494279650,23950,24000,24000,23900,72
20240802,095700,492558650,23900,23850,23950,23850,1193
20240802,095600,464057900,23850,23850,23900,23800,245
20240802,095500,458216550,23900,23850,23900,23850,555
20240802,095400,444977450,23900,23850,23900,23850,49
20240802,095300,443808150,23900,23900,23900,23900,0
20240802,095200,443808150,23900,23850,23900,23800,627
20240802,095100,428861100,23900,23900,23900,23850,8
20240802,095000,428670100,23900,23800,23900,23800,74
20240802,094900,426907650,23900,23900,23900,23900,116
20240802,094800,424135250,23900,23900,23950,23900,250
20240802,094700,418157300,23900,23900,23900,23900,2
20240802,094600,418109500,23800,23900,23900,23800,603
20240802,094500,403758000,23900,23900,23900,23850,10
20240802,094400,403519050,23900,23800,23900,23800,1421
20240802,094300,369697150,23750,23900,23900,23750,1130
20240802,094200,342791800,23850,23850,23850,23850,6
20240802,094100,342648700,23850,23850,23850,23800,118
20240802,094000,339835900,23850,23850,23850,23800,245
20240802,093900,333994700,23850,23850,23850,23850,531
20240802,093800,321330350,23850,23850,23850,23850,100
20240802,093700,318945350,23900,23900,23900,23900,10
20240802,093600,318706350,23900,23850,23900,23800,110
20240802,093500,316078250,23850,23800,23850,23800,272
20240802,093400,309592800,23800,23750,23800,23750,50
20240802,093300,308404800,23750,23750,23750,23750,48
20240802,093200,307264800,23750,23750,23800,23700,1353
20240802,093100,275169500,23800,23800,23800,23800,265
20240802,093000,268862500,23800,23800,23800,23800,10
20240802,092900,268624500,23800,23850,23850,23800,8
20240802,092800,268434000,23850,23850,23850,23850,308
20240802,092700,261088200,23850,23900,23900,23850,36
20240802,092600,260229300,23900,23850,23900,23850,11
20240802,092500,259966500,23850,23800,23850,23750,544
20240802,092400,247028150,23800,23800,23800,23750,326
20240802,092300,239276800,23800,23850,23850,23800,55
20240802,092200,237965450,23850,23850,23850,23800,497
20240802,092100,226128200,23800,23800,23800,23800,391
20240802,092000,216822400,23850,23800,23850,23800,39
20240802,091900,215892750,23900,23900,23900,23850,1362
20240802,091800,183402500,23900,23950,23950,23900,530
20240802,091700,170709400,23950,23950,23950,23950,59
20240802,091600,169296350,23950,23950,23950,23900,284
20240802,091500,162496000,23900,24000,24000,23900,596
20240802,091400,148226350,24000,23850,24000,23850,239
20240802,091300,142513900,23850,23800,23850,23800,153
20240802,091200,138867100,23850,23800,23850,23800,386
20240802,091100,129663800,23800,23750,23850,23750,207
20240802,091000,124737600,23800,23900,23900,23800,234
20240802,090900,119160550,23850,23900,23900,23850,14
20240802,090800,118826000,23900,23900,23950,23900,162
20240802,090700,114952350,23850,23900,23900,23850,422
20240802,090600,104866650,23950,24050,24050,23900,132
20240802,090500,101702200,24050,23900,24050,23900,418
20240802,090400,91698050,23900,23800,23900,23800,358
20240802,090300,83160700,23800,23800,23800,23800,93
20240802,090200,80947300,23750,24100,24100,23750,651
20240802,090100,65428600,23900,24100,24150,23900,257
20240802,090000,59255900,24000,24200,24200,23950,2452