KissMeData/033790/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191500,14499081730,15420,15420,15420,15420,13121
20240802,191400,14499081730,15420,15420,15420,15420,0
20240802,191300,14499081730,15420,15420,15420,15420,0
20240802,191200,14499081730,15420,15420,15420,15420,0
20240802,191100,14499081730,15420,15420,15420,15420,0
20240802,191000,14499081730,15420,15420,15420,15420,0
20240802,190900,14499081730,15420,15420,15420,15420,0
20240802,190800,14499081730,15420,15420,15420,15420,0
20240802,190700,14499081730,15420,15420,15420,15420,0
20240802,190600,14499081730,15420,15420,15420,15420,0
20240802,190500,14499081730,15420,15420,15420,15420,0
20240802,190400,14499081730,15420,15420,15420,15420,0
20240802,190300,14499081730,15420,15420,15420,15420,0
20240802,190200,14499081730,15420,15420,15420,15420,0
20240802,190100,14499081730,15420,15420,15420,15420,0
20240802,190000,14499081730,15420,15420,15420,15420,0
20240802,185900,14499081730,15420,15420,15420,15420,0
20240802,185800,14499081730,15420,15420,15420,15420,0
20240802,185700,14499081730,15420,15420,15420,15420,0
20240802,185600,14499081730,15420,15420,15420,15420,0
20240802,185500,14499081730,15420,15420,15420,15420,0
20240802,185400,14499081730,15420,15420,15420,15420,0
20240802,185300,14499081730,15420,15420,15420,15420,0
20240802,185200,14499081730,15420,15420,15420,15420,0
20240802,185100,14499081730,15420,15420,15420,15420,0
20240802,185000,14499081730,15420,15420,15420,15420,0
20240802,184900,14499081730,15420,15420,15420,15420,0
20240802,184800,14499081730,15420,15420,15420,15420,0
20240802,184700,14499081730,15420,15420,15420,15420,0
20240802,184600,14499081730,15420,15420,15420,15420,0
20240802,184500,14499081730,15420,15420,15420,15420,13121
20240802,184400,14499081730,15420,15420,15420,15420,0
20240802,184300,14499081730,15420,15420,15420,15420,0
20240802,184200,14499081730,15420,15420,15420,15420,0
20240802,184100,14499081730,15420,15420,15420,15420,0
20240802,184000,14499081730,15420,15420,15420,15420,0
20240802,183900,14499081730,15420,15420,15420,15420,0
20240802,183800,14499081730,15420,15420,15420,15420,0
20240802,183700,14499081730,15420,15420,15420,15420,0
20240802,183600,14499081730,15420,15420,15420,15420,0
20240802,183500,14499081730,15420,15420,15420,15420,0
20240802,183400,14499081730,15420,15420,15420,15420,0
20240802,183300,14499081730,15420,15420,15420,15420,0
20240802,183200,14499081730,15420,15420,15420,15420,0
20240802,183100,14499081730,15420,15420,15420,15420,0
20240802,183000,14499081730,15420,15420,15420,15420,0
20240802,182900,14499081730,15420,15420,15420,15420,0
20240802,182800,14499081730,15420,15420,15420,15420,0
20240802,182700,14499081730,15420,15420,15420,15420,0
20240802,182600,14499081730,15420,15420,15420,15420,0
20240802,182500,14499081730,15420,15420,15420,15420,0
20240802,182400,14499081730,15420,15420,15420,15420,0
20240802,182300,14499081730,15420,15420,15420,15420,0
20240802,182200,14499081730,15420,15420,15420,15420,0
20240802,182100,14499081730,15420,15420,15420,15420,0
20240802,182000,14499081730,15420,15420,15420,15420,0
20240802,181900,14499081730,15420,15420,15420,15420,0
20240802,181800,14499081730,15420,15420,15420,15420,0
20240802,181700,14499081730,15420,15420,15420,15420,0
20240802,181600,14499081730,15420,15420,15420,15420,0
20240802,181500,14499081730,15420,15420,15420,15420,13121
20240802,181400,14499081730,15420,15420,15420,15420,0
20240802,181300,14499081730,15420,15420,15420,15420,0
20240802,181200,14499081730,15420,15420,15420,15420,0
20240802,181100,14499081730,15420,15420,15420,15420,0
20240802,181000,14499081730,15420,15420,15420,15420,0
20240802,180900,14499081730,15420,15420,15420,15420,0
20240802,180800,14499081730,15420,15420,15420,15420,0
20240802,180700,14499081730,15420,15420,15420,15420,0
20240802,180600,14499081730,15420,15420,15420,15420,0
20240802,180500,14499081730,15420,15420,15420,15420,0
20240802,180400,14499081730,15420,15420,15420,15420,0
20240802,180300,14499081730,15420,15420,15420,15420,0
20240802,180200,14499081730,15420,15420,15420,15420,0
20240802,180100,14499081730,15420,15420,15420,15420,0
20240802,180000,14499081730,15420,15420,15420,15420,0
20240802,175900,14499081730,15420,15420,15420,15420,0
20240802,175800,14499081730,15420,15420,15420,15420,0
20240802,175700,14499081730,15420,15420,15420,15420,0
20240802,175600,14499081730,15420,15420,15420,15420,0
20240802,175500,14499081730,15420,15420,15420,15420,0
20240802,175400,14499081730,15420,15420,15420,15420,0
20240802,175300,14499081730,15420,15420,15420,15420,0
20240802,175200,14499081730,15420,15420,15420,15420,0
20240802,175100,14499081730,15420,15420,15420,15420,0
20240802,175000,14499081730,15420,15420,15420,15420,0
20240802,174900,14499081730,15420,15420,15420,15420,0
20240802,174800,14499081730,15420,15420,15420,15420,0
20240802,174700,14499081730,15420,15420,15420,15420,0
20240802,174600,14499081730,15420,15420,15420,15420,0
20240802,174500,14499081730,15420,15420,15420,15420,13121
20240802,174400,14499081730,15420,15420,15420,15420,0
20240802,174300,14499081730,15420,15420,15420,15420,0
20240802,174200,14499081730,15420,15420,15420,15420,0
20240802,174100,14499081730,15420,15420,15420,15420,0
20240802,174000,14499081730,15420,15420,15420,15420,0
20240802,173900,14499081730,15420,15420,15420,15420,0
20240802,173800,14499081730,15420,15420,15420,15420,0
20240802,173700,14499081730,15420,15420,15420,15420,0
20240802,173600,14499081730,15420,15420,15420,15420,0
20240802,173500,14499081730,15420,15420,15420,15420,0
20240802,173400,14499081730,15420,15420,15420,15420,0
20240802,173300,14499081730,15420,15420,15420,15420,0
20240802,173200,14499081730,15420,15420,15420,15420,0
20240802,173100,14499081730,15420,15420,15420,15420,0
20240802,173000,14499081730,15420,15420,15420,15420,0
20240802,172900,14499081730,15420,15420,15420,15420,0
20240802,172800,14499081730,15420,15420,15420,15420,0
20240802,172700,14499081730,15420,15420,15420,15420,0
20240802,172600,14499081730,15420,15420,15420,15420,0
20240802,172500,14499081730,15420,15420,15420,15420,0
20240802,172400,14499081730,15420,15420,15420,15420,0
20240802,172300,14499081730,15420,15420,15420,15420,0
20240802,172200,14499081730,15420,15420,15420,15420,0
20240802,172100,14499081730,15420,15420,15420,15420,0
20240802,172000,14499081730,15420,15420,15420,15420,0
20240802,171900,14499081730,15420,15420,15420,15420,0
20240802,171800,14499081730,15420,15420,15420,15420,0
20240802,171700,14499081730,15420,15420,15420,15420,0
20240802,171600,14499081730,15420,15420,15420,15420,0
20240802,171500,14499081730,15420,15420,15420,15420,13121
20240802,171400,14499081730,15420,15420,15420,15420,0
20240802,171300,14499081730,15420,15420,15420,15420,0
20240802,171200,14499081730,15420,15420,15420,15420,0
20240802,171100,14499081730,15420,15420,15420,15420,0
20240802,171000,14499081730,15420,15420,15420,15420,0
20240802,170900,14499081730,15420,15420,15420,15420,0
20240802,170800,14499081730,15420,15420,15420,15420,0
20240802,170700,14499081730,15420,15420,15420,15420,0
20240802,170600,14499081730,15420,15420,15420,15420,0
20240802,170500,14499081730,15420,15420,15420,15420,0
20240802,170400,14499081730,15420,15420,15420,15420,0
20240802,170300,14499081730,15420,15420,15420,15420,0
20240802,170200,14499081730,15420,15420,15420,15420,0
20240802,170100,14499081730,15420,15420,15420,15420,0
20240802,170000,14499081730,15420,15420,15420,15420,0
20240802,165900,14499081730,15420,15420,15420,15420,0
20240802,165800,14499081730,15420,15420,15420,15420,0
20240802,165700,14499081730,15420,15420,15420,15420,0
20240802,165600,14499081730,15420,15420,15420,15420,0
20240802,165500,14499081730,15420,15420,15420,15420,0
20240802,165400,14499081730,15420,15420,15420,15420,0
20240802,165300,14499081730,15420,15420,15420,15420,0
20240802,165200,14499081730,15420,15420,15420,15420,0
20240802,165100,14499081730,15420,15420,15420,15420,0
20240802,165000,14499081730,15420,15420,15420,15420,0
20240802,164900,14499081730,15420,15420,15420,15420,0
20240802,164800,14499081730,15420,15420,15420,15420,0
20240802,164700,14499081730,15420,15420,15420,15420,0
20240802,164600,14499081730,15420,15420,15420,15420,0
20240802,164500,14499081730,15420,15420,15420,15420,13121
20240802,164400,14499081730,15420,15420,15420,15420,0
20240802,164300,14499081730,15420,15420,15420,15420,0
20240802,164200,14499081730,15420,15420,15420,15420,0
20240802,164100,14499081730,15420,15420,15420,15420,0
20240802,164000,14499081730,15420,15420,15420,15420,0
20240802,163900,14499081730,15420,15420,15420,15420,0
20240802,163800,14499081730,15420,15420,15420,15420,0
20240802,163700,14499081730,15420,15420,15420,15420,0
20240802,163600,14499081730,15420,15420,15420,15420,0
20240802,163500,14499081730,15420,15420,15420,15420,0
20240802,163400,14499081730,15420,15420,15420,15420,0
20240802,163300,14499081730,15420,15420,15420,15420,0
20240802,163200,14499081730,15420,15420,15420,15420,0
20240802,163100,14499081730,15420,15420,15420,15420,0
20240802,163000,14499081730,15420,15420,15420,15420,0
20240802,162900,14499081730,15420,15420,15420,15420,0
20240802,162800,14499081730,15420,15420,15420,15420,0
20240802,162700,14499081730,15420,15420,15420,15420,0
20240802,162600,14499081730,15420,15420,15420,15420,0
20240802,162500,14499081730,15420,15420,15420,15420,0
20240802,162400,14499081730,15420,15420,15420,15420,0
20240802,162300,14499081730,15420,15420,15420,15420,0
20240802,162200,14499081730,15420,15420,15420,15420,0
20240802,162100,14499081730,15420,15420,15420,15420,0
20240802,162000,14499081730,15420,15420,15420,15420,0
20240802,161900,14499081730,15420,15420,15420,15420,0
20240802,161800,14499081730,15420,15420,15420,15420,0
20240802,161700,14499081730,15420,15420,15420,15420,0
20240802,161600,14499081730,15420,15420,15420,15420,0
20240802,161500,14499081730,15420,15420,15420,15420,13121
20240802,161400,14499081730,15420,15420,15420,15420,0
20240802,161300,14499081730,15420,15420,15420,15420,0
20240802,161200,14499081730,15420,15420,15420,15420,0
20240802,161100,14499081730,15420,15420,15420,15420,0
20240802,161000,14499081730,15420,15420,15420,15420,0
20240802,160900,14499081730,15420,15420,15420,15420,0
20240802,160800,14499081730,15420,15420,15420,15420,0
20240802,160700,14499081730,15420,15420,15420,15420,0
20240802,160600,14499081730,15420,15420,15420,15420,0
20240802,160500,14499081730,15420,15420,15420,15420,0
20240802,160400,14499081730,15420,15420,15420,15420,0
20240802,160300,14499081730,15420,15420,15420,15420,0
20240802,160200,14499081730,15420,15420,15420,15420,0
20240802,160100,14499081730,15420,15420,15420,15420,0
20240802,160000,14499081730,15420,15420,15420,15420,0
20240802,155900,14499081730,15420,15420,15420,15420,0
20240802,155800,14499081730,15420,15420,15420,15420,0
20240802,155700,14499081730,15420,15420,15420,15420,0
20240802,155600,14499081730,15420,15420,15420,15420,0
20240802,155500,14499081730,15420,15420,15420,15420,0
20240802,155400,14499081730,15420,15420,15420,15420,0
20240802,155300,14499081730,15420,15420,15420,15420,0
20240802,155200,14499081730,15420,15420,15420,15420,0
20240802,155100,14499081730,15420,15420,15420,15420,0
20240802,155000,14499081730,15420,15420,15420,15420,0
20240802,154900,14499081730,15420,15420,15420,15420,0
20240802,154800,14499081730,15420,15420,15420,15420,0
20240802,154700,14499081730,15420,15420,15420,15420,0
20240802,154600,14499081730,15420,15420,15420,15420,0
20240802,154500,14499081730,15420,15420,15420,15420,13121
20240802,154400,14499081730,15420,15420,15420,15420,0
20240802,154300,14499081730,15420,15420,15420,15420,0
20240802,154200,14499081730,15420,15420,15420,15420,0
20240802,154100,14499081730,15420,15420,15420,15420,0
20240802,154000,14499081730,15420,15420,15420,15420,0
20240802,153900,14499081730,15420,15420,15420,15420,0
20240802,153800,14499081730,15420,15420,15420,15420,0
20240802,153700,14499081730,15420,15420,15420,15420,0
20240802,153600,14499081730,15420,15420,15420,15420,0
20240802,153500,14499081730,15420,15420,15420,15420,0
20240802,153400,14499081730,15420,15420,15420,15420,0
20240802,153300,14499081730,15420,15420,15420,15420,0
20240802,153200,14499081730,15420,15420,15420,15420,0
20240802,153100,14499081730,15420,15420,15420,15420,0
20240802,153000,14499081730,15420,15420,15420,15420,13121
20240802,152900,14296755910,15550,15550,15550,15550,0
20240802,152800,14296755910,15550,15550,15550,15550,0
20240802,152700,14296755910,15550,15550,15550,15550,0
20240802,152600,14296755910,15550,15550,15550,15550,0
20240802,152500,14296755910,15550,15550,15550,15550,0
20240802,152400,14296755910,15550,15550,15550,15550,0
20240802,152300,14296755910,15550,15550,15550,15550,0
20240802,152200,14296755910,15550,15550,15550,15550,0
20240802,152100,14296755910,15550,15550,15550,15550,0
20240802,152000,14296755910,15550,15550,15550,15550,0
20240802,151900,14296755910,15550,15540,15600,15520,2046
20240802,151800,14264940940,15550,15550,15590,15510,1245
20240802,151700,14245596250,15550,15620,15620,15550,6057
20240802,151600,14151129410,15610,15610,15660,15610,1105
20240802,151500,14133844990,15670,15690,15690,15590,809
20240802,151400,14121194260,15690,15650,15690,15610,2763
20240802,151300,14077903570,15620,15630,15690,15620,2807
20240802,151200,14033940010,15640,15600,15640,15590,421
20240802,151100,14027364510,15600,15570,15600,15550,1753
20240802,151000,14000068340,15570,15530,15570,15500,862
20240802,150900,13986661280,15500,15500,15510,15480,341
20240802,150800,13981376200,15540,15450,15540,15410,2121
20240802,150700,13948555830,15420,15420,15450,15410,2263
20240802,150600,13913637660,15440,15440,15440,15410,217
20240802,150500,13910288790,15440,15360,15440,15360,3023
20240802,150400,13863766100,15350,15340,15380,15340,598
20240802,150300,13854582640,15380,15320,15380,15300,1398
20240802,150200,13833142530,15320,15370,15370,15290,10927
20240802,150100,13665652590,15360,15420,15420,15360,4297
20240802,150000,13599491020,15410,15410,15420,15410,889
20240802,145900,13585790310,15410,15400,15460,15400,1163
20240802,145800,13567878000,15460,15410,15460,15400,723
20240802,145700,13556735240,15400,15400,15410,15400,1120
20240802,145600,13539486340,15400,15370,15400,15370,298
20240802,145500,13534901520,15350,15420,15420,15350,1377
20240802,145400,13513752020,15410,15360,15410,15350,1494
20240802,145300,13490782440,15400,15330,15400,15330,931
20240802,145200,13476489980,15330,15330,15370,15330,2327
20240802,145100,13440783950,15340,15390,15390,15330,1281
20240802,145000,13421124890,15410,15330,15410,15320,2617
20240802,144900,13380956860,15320,15350,15380,15310,2572
20240802,144800,13341559070,15380,15380,15390,15300,5384
20240802,144700,13259133580,15400,15380,15410,15380,99
20240802,144600,13257609030,15380,15390,15410,15380,590
20240802,144500,13248531170,15410,15410,15410,15410,814
20240802,144400,13235987430,15410,15470,15470,15410,1677
20240802,144300,13210122800,15460,15480,15500,15460,510
20240802,144200,13202237020,15500,15530,15530,15460,1003
20240802,144100,13186678070,15540,15410,15540,15410,398
20240802,144000,13180511010,15410,15450,15450,15300,2241
20240802,143900,13146026050,15460,15380,15460,15280,990
20240802,143800,13130777100,15380,15310,15390,15250,7878
20240802,143700,13010063790,15340,15320,15360,15310,5577
20240802,143600,12924659170,15320,15320,15380,15310,3255
20240802,143500,12874774110,15330,15390,15390,15320,1570
20240802,143400,12850700170,15320,15340,15350,15310,3383
20240802,143300,12798842950,15340,15470,15480,15340,9957
20240802,143200,12645274560,15480,15490,15490,15470,849
20240802,143100,12632130520,15500,15520,15520,15500,1917
20240802,143000,12602412620,15550,15570,15570,15520,1701
20240802,142900,12575969090,15580,15610,15610,15580,562
20240802,142800,12567196870,15610,15590,15610,15570,649
20240802,142700,12557084690,15610,15630,15630,15580,41
20240802,142600,12556444990,15630,15590,15630,15590,324
20240802,142500,12551386610,15580,15580,15590,15580,300
20240802,142400,12546712580,15580,15580,15590,15550,282
20240802,142300,12542324150,15550,15580,15580,15550,60
20240802,142200,12541390850,15600,15560,15600,15540,1036
20240802,142100,12525278840,15560,15540,15560,15510,312
20240802,142000,12520429540,15540,15540,15550,15510,84
20240802,141900,12519124380,15540,15530,15540,15500,1119
20240802,141800,12501758910,15530,15520,15530,15490,798
20240802,141700,12489391840,15510,15500,15540,15500,88
20240802,141600,12488026500,15500,15500,15550,15490,2280
20240802,141500,12452682610,15500,15450,15500,15450,2493
20240802,141400,12414116240,15470,15510,15510,15430,9596
20240802,141300,12265611790,15500,15520,15530,15500,9398
20240802,141200,12119893110,15530,15660,15660,15530,12784
20240802,141100,11920665980,15620,15680,15680,15620,340
20240802,141000,11915354570,15610,15690,15700,15610,6292
20240802,140900,11816839760,15680,15700,15720,15680,836
20240802,140800,11803718560,15700,15700,15700,15680,242
20240802,140700,11799920900,15690,15690,15700,15690,345
20240802,140600,11794506840,15690,15730,15730,15690,61
20240802,140500,11793547950,15730,15700,15730,15670,1284
20240802,140400,11773396470,15700,15690,15700,15690,252
20240802,140300,11769441800,15690,15630,15690,15630,1226
20240802,140200,11750251880,15630,15630,15630,15630,943
20240802,140100,11735512790,15650,15650,15650,15630,1071
20240802,140000,11718770580,15700,15650,15700,15640,1221
20240802,135900,11699659800,15660,15750,15750,15660,8756
20240802,135800,11562007030,15750,15770,15770,15750,625
20240802,135700,11552160570,15770,15780,15780,15770,668
20240802,135600,11541626200,15770,15780,15780,15770,42
20240802,135500,11540963720,15780,15790,15800,15780,1609
20240802,135400,11515568500,15790,15770,15790,15760,506
20240802,135300,11507582480,15780,15760,15780,15760,639
20240802,135200,11497506540,15760,15750,15760,15740,162
20240802,135100,11494955770,15760,15730,15760,15730,153
20240802,135000,11492546030,15750,15750,15750,15730,730
20240802,134900,11481059900,15750,15750,15750,15750,4
20240802,134800,11480996900,15730,15760,15760,15730,191
20240802,134700,11477986890,15760,15760,15760,15760,387
20240802,134600,11471887770,15760,15760,15760,15730,76
20240802,134500,11470690160,15760,15720,15760,15720,360
20240802,134400,11465026800,15720,15720,15720,15710,528
20240802,134300,11456727650,15710,15710,15710,15710,467
20240802,134200,11449391080,15710,15720,15720,15710,480
20240802,134100,11441847000,15720,15720,15770,15720,910
20240802,134000,11427532110,15710,15710,15730,15700,3848
20240802,133900,11367081960,15740,15770,15770,15700,1747
20240802,133800,11339616410,15780,15770,15790,15760,826
20240802,133700,11326589250,15770,15740,15770,15740,111
20240802,133600,11324839880,15730,15780,15780,15720,147
20240802,133500,11322523300,15770,15700,15780,15690,830
20240802,133400,11309471560,15680,15670,15700,15670,259
20240802,133300,11305405900,15700,15710,15710,15660,979
20240802,133200,11290056310,15730,15700,15730,15700,504
20240802,133100,11282141410,15700,15730,15730,15700,519
20240802,133000,11273991550,15780,15690,15780,15690,933
20240802,132900,11259318440,15690,15680,15690,15660,284
20240802,132800,11254864350,15680,15650,15680,15650,180
20240802,132700,11252046480,15650,15630,15650,15630,40
20240802,132600,11251420660,15650,15650,15650,15650,14
20240802,132500,11251201560,15650,15630,15650,15620,950
20240802,132400,11236356200,15630,15650,15650,15630,566
20240802,132300,11227505770,15650,15620,15650,15620,19
20240802,132200,11227208510,15630,15650,15650,15630,10
20240802,132100,11227052150,15660,15610,15660,15610,125
20240802,132000,11225099050,15610,15620,15660,15610,625
20240802,131900,11215335450,15660,15620,15660,15620,856
20240802,131800,11201961350,15620,15620,15630,15620,348
20240802,131700,11196524330,15610,15610,15610,15610,200
20240802,131600,11193402330,15610,15610,15630,15610,181
20240802,131500,11190574920,15610,15620,15620,15610,682
20240802,131400,11179927880,15620,15610,15630,15610,600
20240802,131300,11170557020,15610,15620,15620,15610,1922
20240802,131200,11140543830,15620,15620,15620,15620,508
20240802,131100,11132608870,15620,15620,15620,15620,0
20240802,131000,11132608870,15620,15620,15620,15620,198
20240802,130900,11129516110,15640,15620,15640,15610,78
20240802,130800,11128298430,15620,15620,15650,15620,1200
20240802,130700,11109554400,15660,15620,15660,15610,444
20240802,130600,11102618420,15620,15620,15620,15620,31
20240802,130500,11102134200,15670,15620,15670,15620,121
20240802,130400,11100242210,15620,15620,15670,15620,219
20240802,130300,11096813440,15620,15670,15670,15620,680
20240802,130200,11086183480,15670,15670,15670,15670,374
20240802,130100,11080322900,15670,15630,15670,15620,107
20240802,130000,11078651050,15680,15640,15680,15620,1300
20240802,125900,11058324450,15680,15680,15680,15640,321
20240802,125800,11053291290,15680,15680,15680,15630,739
20240802,125700,11041727740,15680,15670,15680,15670,48
20240802,125600,11040975110,15680,15600,15680,15600,407
20240802,125500,11034611010,15610,15620,15620,15600,407
20240802,125400,11028259430,15610,15620,15620,15610,821
20240802,125300,11015436310,15620,15620,15630,15620,60
20240802,125200,11014499070,15630,15630,15630,15630,201
20240802,125100,11011357440,15630,15640,15640,15630,313
20240802,125000,11006464330,15640,15660,15660,15640,117
20240802,124900,11004633990,15670,15670,15670,15660,1215
20240802,124800,10985595010,15670,15640,15670,15640,2
20240802,124700,10985563700,15630,15630,15630,15620,170
20240802,124600,10982908180,15660,15660,15660,15660,51
20240802,124500,10982109520,15670,15660,15670,15660,10
20240802,124400,10981952910,15670,15640,15670,15620,184
20240802,124300,10979074820,15650,15670,15680,15620,385
20240802,124200,10973042680,15680,15670,15680,15660,256
20240802,124100,10969030720,15620,15670,15670,15600,850
20240802,124000,10955758690,15620,15580,15670,15580,437
20240802,123900,10948935460,15580,15580,15600,15570,203
20240802,123800,10945773510,15600,15600,15600,15600,104
20240802,123700,10944151110,15610,15610,15610,15610,0
20240802,123600,10944151110,15610,15610,15610,15610,15
20240802,123500,10943916960,15560,15570,15570,15560,28
20240802,123400,10943481270,15620,15600,15620,15560,50
20240802,123300,10942701430,15600,15550,15600,15550,495
20240802,123200,10934994630,15580,15600,15600,15550,2253
20240802,123100,10899915850,15600,15600,15630,15600,315
20240802,123000,10894998130,15600,15620,15650,15600,377
20240802,122900,10889112500,15610,15610,15610,15610,188
20240802,122800,10886177820,15610,15610,15610,15610,692
20240802,122700,10875375700,15610,15610,15610,15610,80
20240802,122600,10874126900,15660,15630,15670,15610,81
20240802,122500,10872861750,15680,15630,15680,15630,1528
20240802,122400,10848920880,15630,15620,15680,15610,111
20240802,122300,10847185790,15600,15620,15680,15600,730
20240802,122200,10835782270,15620,15630,15630,15620,90
20240802,122100,10834375970,15630,15610,15630,15610,300
20240802,122000,10829692120,15610,15600,15610,15600,418
20240802,121900,10823170940,15600,15600,15600,15600,1558
20240802,121800,10798866140,15560,15560,15580,15560,478
20240802,121700,10791424900,15560,15550,15580,15550,1270
20240802,121600,10771672370,15560,15590,15590,15550,3681
20240802,121500,10714389730,15580,15620,15620,15580,1580
20240802,121400,10689759880,15630,15590,15630,15590,101
20240802,121300,10688181290,15650,15610,15660,15580,314
20240802,121200,10683270230,15580,15590,15680,15580,388
20240802,121100,10677216530,15590,15580,15590,15580,178
20240802,121000,10674442960,15590,15590,15590,15570,620
20240802,120900,10664784680,15590,15630,15640,15590,1637
20240802,120800,10639232690,15630,15650,15650,15630,238
20240802,120700,10635512350,15630,15630,15630,15630,10
20240802,120600,10635356050,15630,15630,15650,15630,531
20240802,120500,10627056460,15630,15670,15670,15630,190
20240802,120400,10624085960,15630,15610,15630,15610,2009
20240802,120300,10592708650,15610,15610,15610,15610,269
20240802,120200,10588509560,15610,15600,15610,15600,494
20240802,120100,10580801370,15600,15610,15610,15600,719
20240802,120000,10569583200,15610,15610,15630,15600,416
20240802,115900,10563085140,15600,15600,15600,15600,2
20240802,115800,10563053940,15610,15610,15610,15600,13
20240802,115700,10562851020,15610,15600,15610,15590,303
20240802,115600,10558124010,15600,15620,15620,15600,1373
20240802,115500,10536681160,15620,15620,15620,15620,293
20240802,115400,10532104500,15620,15620,15620,15620,53
20240802,115300,10531276640,15620,15610,15620,15590,479
20240802,115200,10523796370,15620,15590,15620,15570,110
20240802,115100,10522081450,15570,15560,15570,15550,1363
20240802,115000,10500873160,15570,15560,15570,15560,1443
20240802,114900,10478409440,15560,15570,15570,15560,684
20240802,114800,10467764560,15570,15570,15570,15570,402
20240802,114700,10461505420,15560,15550,15590,15550,1603
20240802,114600,10436543610,15550,15570,15570,15550,237
20240802,114500,10432857230,15570,15570,15570,15540,2073
20240802,114400,10400630250,15580,15590,15590,15580,219
20240802,114300,10397216650,15590,15610,15610,15590,1928
20240802,114200,10367124850,15620,15630,15670,15620,123
20240802,114100,10365201670,15630,15630,15680,15630,195
20240802,114000,10362148070,15610,15600,15610,15600,191
20240802,113900,10359168250,15600,15620,15630,15600,387
20240802,113800,10353126220,15630,15700,15700,15630,2477
20240802,113700,10314387750,15700,15630,15720,15610,411
20240802,113600,10307961870,15630,15630,15630,15600,1463
20240802,113500,10285115630,15630,15560,15630,15560,3409
20240802,113400,10231983600,15560,15560,15560,15550,1135
20240802,113300,10214329250,15560,15520,15560,15520,1434
20240802,113200,10192029410,15520,15560,15590,15510,16968
20240802,113100,9928320790,15600,15630,15630,15570,4199
20240802,113000,9862899930,15580,15620,15630,15570,1126
20240802,112900,9845325650,15570,15600,15630,15560,3968
20240802,112800,9783383090,15570,15560,15600,15560,3604
20240802,112700,9727273360,15560,15570,15600,15560,1378
20240802,112600,9705810650,15600,15620,15660,15570,9456
20240802,112500,9558273230,15620,15790,15800,15610,21561
20240802,112400,9219494430,15790,15820,15820,15790,3773
20240802,112300,9159817730,15840,15900,15900,15800,4308
20240802,112200,9091707110,15900,15900,15940,15850,626
20240802,112100,9081773380,15950,15910,15950,15860,951
20240802,112000,9066638300,15860,15840,15860,15840,1053
20240802,111900,9049954350,15840,15820,15840,15810,413
20240802,111800,9043418570,15820,15830,15830,15800,3147
20240802,111700,8993653290,15840,15920,15920,15840,5514
20240802,111600,8906148400,15950,15960,15980,15950,637
20240802,111500,8895987500,15990,16000,16000,15950,670
20240802,111400,8885284970,16000,16100,16100,16000,1420
20240802,111300,8862460130,16100,16000,16150,16000,10959
20240802,111200,8686020350,16000,15960,16000,15890,818
20240802,111100,8672955050,15960,15900,15980,15900,1730
20240802,111000,8645435410,15910,15940,15960,15910,941
20240802,110900,8630431150,15900,15900,15900,15900,115
20240802,110800,8628602650,15940,15940,15940,15880,238
20240802,110700,8624809530,15940,15900,15940,15890,644
20240802,110600,8614571310,15900,15900,15930,15850,169
20240802,110500,8611884700,15850,15940,15940,15850,570
20240802,110400,8602840030,15940,15910,15940,15850,220
20240802,110300,8599334490,15910,15920,15920,15910,22
20240802,110200,8598984460,15920,15850,15920,15850,1299
20240802,110100,8578360000,15850,15880,15890,15850,368
20240802,110000,8572517220,15880,15880,15880,15880,2
20240802,105900,8572485460,15900,15860,15900,15860,403
20240802,105800,8566087460,15860,15860,15860,15860,416
20240802,105700,8559489700,15880,15880,15880,15850,312
20240802,105600,8554537000,15880,15840,15880,15830,94
20240802,105500,8553048910,15830,15890,15890,15830,822
20240802,105400,8539991120,15880,15820,15880,15780,4396
20240802,105300,8470339280,15820,15790,15820,15730,4926
20240802,105200,8392548020,15730,15800,15820,15730,3007
20240802,105100,8345216060,15800,15840,15840,15790,354
20240802,105000,8339623780,15840,15800,15840,15780,76
20240802,104900,8338422940,15850,15780,15850,15780,331
20240802,104800,8333185640,15780,15750,15790,15730,782
20240802,104700,8320871050,15760,15800,15800,15750,345
20240802,104600,8315434040,15750,15850,15850,15750,2220
20240802,104500,8280370180,15860,15950,15950,15800,353
20240802,104400,8274763890,15870,15750,15960,15750,767
20240802,104300,8262611580,15800,15770,15800,15720,696
20240802,104200,8251621370,15760,15760,15760,15700,9194
20240802,104100,8107158680,15770,15770,15770,15750,223
20240802,104000,8103645150,15750,15770,15770,15750,3483
20240802,103900,8048765120,15770,15810,15810,15770,7572
20240802,103800,7929238350,15810,15840,15850,15810,2745
20240802,103700,7885800520,15820,15810,15860,15810,888
20240802,103600,7871738000,15820,15840,15860,15800,682
20240802,103500,7860940250,15800,15900,15900,15770,14037
20240802,103400,7638992230,15910,15920,15980,15880,3427
20240802,103300,7584452260,15900,16140,16150,15900,9539
20240802,103200,7431365830,16130,16130,16140,16060,3927
20240802,103100,7368133980,16130,15990,16130,15970,4216
20240802,103000,7300535910,15990,16090,16100,15960,4877
20240802,102900,7222244680,16070,16100,16230,16000,11659
20240802,102800,7034592390,16090,15880,16100,15860,11225
20240802,102700,6854999600,15890,15940,15950,15880,1129
20240802,102600,6837026770,15940,15940,15940,15940,706
20240802,102500,6825773130,15940,15940,15940,15930,23
20240802,102400,6825406600,15940,15880,15950,15840,3056
20240802,102300,6776741090,15880,15850,15880,15850,1397
20240802,102200,6754581190,15850,15900,15900,15850,700
20240802,102100,6743474990,15910,15860,15910,15860,649
20240802,102000,6733151760,15850,15900,15910,15850,1581
20240802,101900,6708051530,15900,15830,15910,15830,561
20240802,101800,6699146310,15830,15890,15890,15820,1600
20240802,101700,6673777360,15900,15890,15910,15880,2172
20240802,101600,6639244290,15880,15880,15910,15870,1518
20240802,101500,6615135710,15880,15880,15900,15860,3138
20240802,101400,6565268790,15870,15900,15910,15870,5149
20240802,101300,6483474590,15900,15860,15900,15850,3211
20240802,101200,6432489980,15860,15830,15880,15830,518
20240802,101100,6424279380,15800,15900,15920,15800,2681
20240802,101000,6381682500,15900,15740,15900,15740,12078
20240802,100900,6190200990,15780,15700,15780,15700,389
20240802,100800,6184080300,15700,15740,15740,15700,713
20240802,100700,6172874000,15740,15700,15770,15680,1796
20240802,100600,6144613360,15690,15650,15690,15650,1003
20240802,100500,6128886990,15650,15650,15680,15650,937
20240802,100400,6114205120,15650,15600,15650,15600,799
20240802,100300,6101710050,15600,15630,15640,15600,838
20240802,100200,6088623040,15630,15640,15640,15600,108
20240802,100100,6086937470,15640,15610,15640,15600,2014
20240802,100000,6055510590,15600,15600,15610,15590,1623
20240802,095900,6030195940,15600,15610,15620,15600,629
20240802,095800,6020379950,15610,15610,15640,15600,1587
20240802,095700,5995606850,15610,15590,15640,15590,699
20240802,095600,5984698760,15590,15610,15610,15590,3923
20240802,095500,5923511600,15610,15650,15650,15590,2183
20240802,095400,5889470980,15650,15750,15760,15590,9389
20240802,095300,5742882810,15760,15620,15790,15620,3052
20240802,095200,5694973740,15620,15650,15650,15610,1854
20240802,095100,5666011210,15650,15670,15690,15610,1688
20240802,095000,5639601960,15670,15600,15690,15590,2111
20240802,094900,5606600230,15590,15600,15600,15590,862
20240802,094800,5593160130,15590,15640,15650,15590,6283
20240802,094700,5495019400,15640,15620,15740,15620,522
20240802,094600,5486840140,15620,15570,15650,15550,3724
20240802,094500,5428763180,15550,15650,15650,15550,9918
20240802,094400,5274001860,15630,15740,15740,15610,13194
20240802,094300,5067192200,15730,15820,15900,15730,9757
20240802,094200,4913136870,15820,15840,15900,15810,2255
20240802,094100,4877409750,15840,15930,15940,15840,2417
20240802,094000,4838927180,15920,15880,15930,15860,4037
20240802,093900,4774774220,15860,15760,15860,15750,3096
20240802,093800,4725852100,15760,15730,15800,15720,2709
20240802,093700,4683162320,15720,15800,15800,15720,3579
20240802,093600,4626762720,15800,15810,15810,15760,1755
20240802,093500,4599053300,15810,15800,15860,15800,3034
20240802,093400,4551028400,15800,15900,15900,15800,1392
20240802,093300,4528978110,15900,15850,15900,15800,2945
20240802,093200,4482343150,15870,15870,15900,15830,2454
20240802,093100,4443359490,15870,15770,15870,15770,2715
20240802,093000,4400417770,15790,15660,15790,15660,2559
20240802,092900,4360185380,15650,15650,15720,15650,3971
20240802,092800,4297994030,15640,15640,15660,15640,5467
20240802,092700,4212447210,15640,15660,15680,15600,2369
20240802,092600,4175402190,15660,15590,15730,15570,7747
20240802,092500,4054568580,15590,15600,15620,15580,7835
20240802,092400,3932382090,15620,15750,15750,15600,14052
20240802,092300,3712399410,15730,15850,15900,15730,12032
20240802,092200,3522491320,15900,16000,16000,15860,7621
20240802,092100,3401057670,16000,15860,16000,15860,1980
20240802,092000,3369482300,15860,15830,15940,15830,3056
20240802,091900,3320968060,15830,15830,15860,15820,1678
20240802,091800,3294398700,15820,15780,15860,15780,3689
20240802,091700,3236067760,15790,15910,15910,15780,24818
20240802,091600,2843290020,15920,16010,16030,15890,14189
20240802,091500,2617159310,16040,16030,16060,16000,1994
20240802,091400,2585196990,16040,15980,16070,15980,1527
20240802,091300,2560738780,15980,15940,15980,15920,1425
20240802,091200,2538015600,15920,15920,15970,15920,4057
20240802,091100,2473422420,15920,15900,15970,15900,4268
20240802,091000,2405443150,15900,15970,16020,15900,10560
20240802,090900,2237210080,15980,16240,16260,15980,29554
20240802,090800,1762221190,16240,16130,16280,16100,7300
20240802,090700,1643906850,16100,16100,16180,16090,6231
20240802,090600,1543446590,16080,16100,16170,16000,4270
20240802,090500,1474910580,16080,16090,16180,16040,7883
20240802,090400,1347879600,16090,16030,16090,15970,5059
20240802,090300,1266805590,16030,16010,16090,15870,13082
20240802,090200,1057995620,16000,15910,16200,15880,9411
20240802,090100,907002100,15910,16280,16330,15870,19520
20240802,090000,591285680,16330,15900,16360,15840,35858