KissMeData/329180/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,210800,54106111500,209000,209000,209000,209000,5330
20240802,210700,54106111500,209000,209000,209000,209000,0
20240802,210600,54106111500,209000,209000,209000,209000,0
20240802,210500,54106111500,209000,209000,209000,209000,0
20240802,210400,54106111500,209000,209000,209000,209000,0
20240802,210300,54106111500,209000,209000,209000,209000,0
20240802,210200,54106111500,209000,209000,209000,209000,0
20240802,210100,54106111500,209000,209000,209000,209000,0
20240802,210000,54106111500,209000,209000,209000,209000,0
20240802,205900,54106111500,209000,209000,209000,209000,0
20240802,205800,54106111500,209000,209000,209000,209000,0
20240802,205700,54106111500,209000,209000,209000,209000,0
20240802,205600,54106111500,209000,209000,209000,209000,0
20240802,205500,54106111500,209000,209000,209000,209000,0
20240802,205400,54106111500,209000,209000,209000,209000,0
20240802,205300,54106111500,209000,209000,209000,209000,0
20240802,205200,54106111500,209000,209000,209000,209000,0
20240802,205100,54106111500,209000,209000,209000,209000,0
20240802,205000,54106111500,209000,209000,209000,209000,0
20240802,204900,54106111500,209000,209000,209000,209000,0
20240802,204800,54106111500,209000,209000,209000,209000,0
20240802,204700,54106111500,209000,209000,209000,209000,0
20240802,204600,54106111500,209000,209000,209000,209000,0
20240802,204500,54106111500,209000,209000,209000,209000,0
20240802,204400,54106111500,209000,209000,209000,209000,0
20240802,204300,54106111500,209000,209000,209000,209000,0
20240802,204200,54106111500,209000,209000,209000,209000,0
20240802,204100,54106111500,209000,209000,209000,209000,0
20240802,204000,54106111500,209000,209000,209000,209000,0
20240802,203900,54106111500,209000,209000,209000,209000,0
20240802,203800,54106111500,209000,209000,209000,209000,5330
20240802,203700,54106111500,209000,209000,209000,209000,0
20240802,203600,54106111500,209000,209000,209000,209000,0
20240802,203500,54106111500,209000,209000,209000,209000,0
20240802,203400,54106111500,209000,209000,209000,209000,0
20240802,203300,54106111500,209000,209000,209000,209000,0
20240802,203200,54106111500,209000,209000,209000,209000,0
20240802,203100,54106111500,209000,209000,209000,209000,0
20240802,203000,54106111500,209000,209000,209000,209000,0
20240802,202900,54106111500,209000,209000,209000,209000,0
20240802,202800,54106111500,209000,209000,209000,209000,0
20240802,202700,54106111500,209000,209000,209000,209000,0
20240802,202600,54106111500,209000,209000,209000,209000,0
20240802,202500,54106111500,209000,209000,209000,209000,0
20240802,202400,54106111500,209000,209000,209000,209000,0
20240802,202300,54106111500,209000,209000,209000,209000,0
20240802,202200,54106111500,209000,209000,209000,209000,0
20240802,202100,54106111500,209000,209000,209000,209000,0
20240802,202000,54106111500,209000,209000,209000,209000,0
20240802,201900,54106111500,209000,209000,209000,209000,0
20240802,201800,54106111500,209000,209000,209000,209000,0
20240802,201700,54106111500,209000,209000,209000,209000,0
20240802,201600,54106111500,209000,209000,209000,209000,0
20240802,201500,54106111500,209000,209000,209000,209000,0
20240802,201400,54106111500,209000,209000,209000,209000,0
20240802,201300,54106111500,209000,209000,209000,209000,0
20240802,201200,54106111500,209000,209000,209000,209000,0
20240802,201100,54106111500,209000,209000,209000,209000,0
20240802,201000,54106111500,209000,209000,209000,209000,0
20240802,200900,54106111500,209000,209000,209000,209000,0
20240802,200800,54106111500,209000,209000,209000,209000,5330
20240802,200700,54106111500,209000,209000,209000,209000,0
20240802,200600,54106111500,209000,209000,209000,209000,0
20240802,200500,54106111500,209000,209000,209000,209000,0
20240802,200400,54106111500,209000,209000,209000,209000,0
20240802,200300,54106111500,209000,209000,209000,209000,0
20240802,200200,54106111500,209000,209000,209000,209000,0
20240802,200100,54106111500,209000,209000,209000,209000,0
20240802,200000,54106111500,209000,209000,209000,209000,0
20240802,195900,54106111500,209000,209000,209000,209000,0
20240802,195800,54106111500,209000,209000,209000,209000,0
20240802,195700,54106111500,209000,209000,209000,209000,0
20240802,195600,54106111500,209000,209000,209000,209000,0
20240802,195500,54106111500,209000,209000,209000,209000,0
20240802,195400,54106111500,209000,209000,209000,209000,0
20240802,195300,54106111500,209000,209000,209000,209000,0
20240802,195200,54106111500,209000,209000,209000,209000,0
20240802,195100,54106111500,209000,209000,209000,209000,0
20240802,195000,54106111500,209000,209000,209000,209000,0
20240802,194900,54106111500,209000,209000,209000,209000,0
20240802,194800,54106111500,209000,209000,209000,209000,0
20240802,194700,54106111500,209000,209000,209000,209000,0
20240802,194600,54106111500,209000,209000,209000,209000,0
20240802,194500,54106111500,209000,209000,209000,209000,0
20240802,194400,54106111500,209000,209000,209000,209000,0
20240802,194300,54106111500,209000,209000,209000,209000,0
20240802,194200,54106111500,209000,209000,209000,209000,0
20240802,194100,54106111500,209000,209000,209000,209000,0
20240802,194000,54106111500,209000,209000,209000,209000,0
20240802,193900,54106111500,209000,209000,209000,209000,0
20240802,193800,54106111500,209000,209000,209000,209000,5330
20240802,193700,54106111500,209000,209000,209000,209000,0
20240802,193600,54106111500,209000,209000,209000,209000,0
20240802,193500,54106111500,209000,209000,209000,209000,0
20240802,193400,54106111500,209000,209000,209000,209000,0
20240802,193300,54106111500,209000,209000,209000,209000,0
20240802,193200,54106111500,209000,209000,209000,209000,0
20240802,193100,54106111500,209000,209000,209000,209000,0
20240802,193000,54106111500,209000,209000,209000,209000,0
20240802,192900,54106111500,209000,209000,209000,209000,0
20240802,192800,54106111500,209000,209000,209000,209000,0
20240802,192700,54106111500,209000,209000,209000,209000,0
20240802,192600,54106111500,209000,209000,209000,209000,0
20240802,192500,54106111500,209000,209000,209000,209000,0
20240802,192400,54106111500,209000,209000,209000,209000,0
20240802,192300,54106111500,209000,209000,209000,209000,0
20240802,192200,54106111500,209000,209000,209000,209000,0
20240802,192100,54106111500,209000,209000,209000,209000,0
20240802,192000,54106111500,209000,209000,209000,209000,0
20240802,191900,54106111500,209000,209000,209000,209000,0
20240802,191800,54106111500,209000,209000,209000,209000,0
20240802,191700,54106111500,209000,209000,209000,209000,0
20240802,191600,54106111500,209000,209000,209000,209000,0
20240802,191500,54106111500,209000,209000,209000,209000,0
20240802,191400,54106111500,209000,209000,209000,209000,0
20240802,191300,54106111500,209000,209000,209000,209000,0
20240802,191200,54106111500,209000,209000,209000,209000,0
20240802,191100,54106111500,209000,209000,209000,209000,0
20240802,191000,54106111500,209000,209000,209000,209000,0
20240802,190900,54106111500,209000,209000,209000,209000,0
20240802,190800,54106111500,209000,209000,209000,209000,5330
20240802,190700,54106111500,209000,209000,209000,209000,0
20240802,190600,54106111500,209000,209000,209000,209000,0
20240802,190500,54106111500,209000,209000,209000,209000,0
20240802,190400,54106111500,209000,209000,209000,209000,0
20240802,190300,54106111500,209000,209000,209000,209000,0
20240802,190200,54106111500,209000,209000,209000,209000,0
20240802,190100,54106111500,209000,209000,209000,209000,0
20240802,190000,54106111500,209000,209000,209000,209000,0
20240802,185900,54106111500,209000,209000,209000,209000,0
20240802,185800,54106111500,209000,209000,209000,209000,0
20240802,185700,54106111500,209000,209000,209000,209000,0
20240802,185600,54106111500,209000,209000,209000,209000,0
20240802,185500,54106111500,209000,209000,209000,209000,0
20240802,185400,54106111500,209000,209000,209000,209000,0
20240802,185300,54106111500,209000,209000,209000,209000,0
20240802,185200,54106111500,209000,209000,209000,209000,0
20240802,185100,54106111500,209000,209000,209000,209000,0
20240802,185000,54106111500,209000,209000,209000,209000,0
20240802,184900,54106111500,209000,209000,209000,209000,0
20240802,184800,54106111500,209000,209000,209000,209000,0
20240802,184700,54106111500,209000,209000,209000,209000,0
20240802,184600,54106111500,209000,209000,209000,209000,0
20240802,184500,54106111500,209000,209000,209000,209000,0
20240802,184400,54106111500,209000,209000,209000,209000,0
20240802,184300,54106111500,209000,209000,209000,209000,0
20240802,184200,54106111500,209000,209000,209000,209000,0
20240802,184100,54106111500,209000,209000,209000,209000,0
20240802,184000,54106111500,209000,209000,209000,209000,0
20240802,183900,54106111500,209000,209000,209000,209000,0
20240802,183800,54106111500,209000,209000,209000,209000,5330
20240802,183700,54106111500,209000,209000,209000,209000,0
20240802,183600,54106111500,209000,209000,209000,209000,0
20240802,183500,54106111500,209000,209000,209000,209000,0
20240802,183400,54106111500,209000,209000,209000,209000,0
20240802,183300,54106111500,209000,209000,209000,209000,0
20240802,183200,54106111500,209000,209000,209000,209000,0
20240802,183100,54106111500,209000,209000,209000,209000,0
20240802,183000,54106111500,209000,209000,209000,209000,0
20240802,182900,54106111500,209000,209000,209000,209000,0
20240802,182800,54106111500,209000,209000,209000,209000,0
20240802,182700,54106111500,209000,209000,209000,209000,0
20240802,182600,54106111500,209000,209000,209000,209000,0
20240802,182500,54106111500,209000,209000,209000,209000,0
20240802,182400,54106111500,209000,209000,209000,209000,0
20240802,182300,54106111500,209000,209000,209000,209000,0
20240802,182200,54106111500,209000,209000,209000,209000,0
20240802,182100,54106111500,209000,209000,209000,209000,0
20240802,182000,54106111500,209000,209000,209000,209000,0
20240802,181900,54106111500,209000,209000,209000,209000,0
20240802,181800,54106111500,209000,209000,209000,209000,0
20240802,181700,54106111500,209000,209000,209000,209000,0
20240802,181600,54106111500,209000,209000,209000,209000,0
20240802,181500,54106111500,209000,209000,209000,209000,0
20240802,181400,54106111500,209000,209000,209000,209000,0
20240802,181300,54106111500,209000,209000,209000,209000,0
20240802,181200,54106111500,209000,209000,209000,209000,0
20240802,181100,54106111500,209000,209000,209000,209000,0
20240802,181000,54106111500,209000,209000,209000,209000,0
20240802,180900,54106111500,209000,209000,209000,209000,0
20240802,180800,54106111500,209000,209000,209000,209000,5330
20240802,180700,54106111500,209000,209000,209000,209000,0
20240802,180600,54106111500,209000,209000,209000,209000,0
20240802,180500,54106111500,209000,209000,209000,209000,0
20240802,180400,54106111500,209000,209000,209000,209000,0
20240802,180300,54106111500,209000,209000,209000,209000,0
20240802,180200,54106111500,209000,209000,209000,209000,0
20240802,180100,54106111500,209000,209000,209000,209000,0
20240802,180000,54106111500,209000,209000,209000,209000,0
20240802,175900,54106111500,209000,209000,209000,209000,0
20240802,175800,54106111500,209000,209000,209000,209000,0
20240802,175700,54106111500,209000,209000,209000,209000,0
20240802,175600,54106111500,209000,209000,209000,209000,0
20240802,175500,54106111500,209000,209000,209000,209000,0
20240802,175400,54106111500,209000,209000,209000,209000,0
20240802,175300,54106111500,209000,209000,209000,209000,0
20240802,175200,54106111500,209000,209000,209000,209000,0
20240802,175100,54106111500,209000,209000,209000,209000,0
20240802,175000,54106111500,209000,209000,209000,209000,0
20240802,174900,54106111500,209000,209000,209000,209000,0
20240802,174800,54106111500,209000,209000,209000,209000,0
20240802,174700,54106111500,209000,209000,209000,209000,0
20240802,174600,54106111500,209000,209000,209000,209000,0
20240802,174500,54106111500,209000,209000,209000,209000,0
20240802,174400,54106111500,209000,209000,209000,209000,0
20240802,174300,54106111500,209000,209000,209000,209000,0
20240802,174200,54106111500,209000,209000,209000,209000,0
20240802,174100,54106111500,209000,209000,209000,209000,0
20240802,174000,54106111500,209000,209000,209000,209000,0
20240802,173900,54106111500,209000,209000,209000,209000,0
20240802,173800,54106111500,209000,209000,209000,209000,5330
20240802,173700,54106111500,209000,209000,209000,209000,0
20240802,173600,54106111500,209000,209000,209000,209000,0
20240802,173500,54106111500,209000,209000,209000,209000,0
20240802,173400,54106111500,209000,209000,209000,209000,0
20240802,173300,54106111500,209000,209000,209000,209000,0
20240802,173200,54106111500,209000,209000,209000,209000,0
20240802,173100,54106111500,209000,209000,209000,209000,0
20240802,173000,54106111500,209000,209000,209000,209000,0
20240802,172900,54106111500,209000,209000,209000,209000,0
20240802,172800,54106111500,209000,209000,209000,209000,0
20240802,172700,54106111500,209000,209000,209000,209000,0
20240802,172600,54106111500,209000,209000,209000,209000,0
20240802,172500,54106111500,209000,209000,209000,209000,0
20240802,172400,54106111500,209000,209000,209000,209000,0
20240802,172300,54106111500,209000,209000,209000,209000,0
20240802,172200,54106111500,209000,209000,209000,209000,0
20240802,172100,54106111500,209000,209000,209000,209000,0
20240802,172000,54106111500,209000,209000,209000,209000,0
20240802,171900,54106111500,209000,209000,209000,209000,0
20240802,171800,54106111500,209000,209000,209000,209000,0
20240802,171700,54106111500,209000,209000,209000,209000,0
20240802,171600,54106111500,209000,209000,209000,209000,0
20240802,171500,54106111500,209000,209000,209000,209000,0
20240802,171400,54106111500,209000,209000,209000,209000,0
20240802,171300,54106111500,209000,209000,209000,209000,0
20240802,171200,54106111500,209000,209000,209000,209000,0
20240802,171100,54106111500,209000,209000,209000,209000,0
20240802,171000,54106111500,209000,209000,209000,209000,0
20240802,170900,54106111500,209000,209000,209000,209000,0
20240802,170800,54106111500,209000,209000,209000,209000,5330
20240802,170700,54106111500,209000,209000,209000,209000,0
20240802,170600,54106111500,209000,209000,209000,209000,0
20240802,170500,54106111500,209000,209000,209000,209000,0
20240802,170400,54106111500,209000,209000,209000,209000,0
20240802,170300,54106111500,209000,209000,209000,209000,0
20240802,170200,54106111500,209000,209000,209000,209000,0
20240802,170100,54106111500,209000,209000,209000,209000,0
20240802,170000,54106111500,209000,209000,209000,209000,0
20240802,165900,54106111500,209000,209000,209000,209000,0
20240802,165800,54106111500,209000,209000,209000,209000,0
20240802,165700,54106111500,209000,209000,209000,209000,0
20240802,165600,54106111500,209000,209000,209000,209000,0
20240802,165500,54106111500,209000,209000,209000,209000,0
20240802,165400,54106111500,209000,209000,209000,209000,0
20240802,165300,54106111500,209000,209000,209000,209000,0
20240802,165200,54106111500,209000,209000,209000,209000,0
20240802,165100,54106111500,209000,209000,209000,209000,0
20240802,165000,54106111500,209000,209000,209000,209000,0
20240802,164900,54106111500,209000,209000,209000,209000,0
20240802,164800,54106111500,209000,209000,209000,209000,0
20240802,164700,54106111500,209000,209000,209000,209000,0
20240802,164600,54106111500,209000,209000,209000,209000,0
20240802,164500,54106111500,209000,209000,209000,209000,0
20240802,164400,54106111500,209000,209000,209000,209000,0
20240802,164300,54106111500,209000,209000,209000,209000,0
20240802,164200,54106111500,209000,209000,209000,209000,0
20240802,164100,54106111500,209000,209000,209000,209000,0
20240802,164000,54106111500,209000,209000,209000,209000,0
20240802,163900,54106111500,209000,209000,209000,209000,0
20240802,163800,54106111500,209000,209000,209000,209000,5330
20240802,163700,54106111500,209000,209000,209000,209000,0
20240802,163600,54106111500,209000,209000,209000,209000,0
20240802,163500,54106111500,209000,209000,209000,209000,0
20240802,163400,54106111500,209000,209000,209000,209000,0
20240802,163300,54106111500,209000,209000,209000,209000,0
20240802,163200,54106111500,209000,209000,209000,209000,0
20240802,163100,54106111500,209000,209000,209000,209000,0
20240802,163000,54106111500,209000,209000,209000,209000,0
20240802,162900,54106111500,209000,209000,209000,209000,0
20240802,162800,54106111500,209000,209000,209000,209000,0
20240802,162700,54106111500,209000,209000,209000,209000,0
20240802,162600,54106111500,209000,209000,209000,209000,0
20240802,162500,54106111500,209000,209000,209000,209000,0
20240802,162400,54106111500,209000,209000,209000,209000,0
20240802,162300,54106111500,209000,209000,209000,209000,0
20240802,162200,54106111500,209000,209000,209000,209000,0
20240802,162100,54106111500,209000,209000,209000,209000,0
20240802,162000,54106111500,209000,209000,209000,209000,0
20240802,161900,54106111500,209000,209000,209000,209000,0
20240802,161800,54106111500,209000,209000,209000,209000,0
20240802,161700,54106111500,209000,209000,209000,209000,0
20240802,161600,54106111500,209000,209000,209000,209000,0
20240802,161500,54106111500,209000,209000,209000,209000,0
20240802,161400,54106111500,209000,209000,209000,209000,0
20240802,161300,54106111500,209000,209000,209000,209000,0
20240802,161200,54106111500,209000,209000,209000,209000,0
20240802,161100,54106111500,209000,209000,209000,209000,0
20240802,161000,54106111500,209000,209000,209000,209000,0
20240802,160900,54106111500,209000,209000,209000,209000,0
20240802,160800,54106111500,209000,209000,209000,209000,5330
20240802,160700,54106111500,209000,209000,209000,209000,0
20240802,160600,54106111500,209000,209000,209000,209000,0
20240802,160500,54106111500,209000,209000,209000,209000,0
20240802,160400,54106111500,209000,209000,209000,209000,0
20240802,160300,54106111500,209000,209000,209000,209000,0
20240802,160200,54106111500,209000,209000,209000,209000,0
20240802,160100,54106111500,209000,209000,209000,209000,0
20240802,160000,54106111500,209000,209000,209000,209000,0
20240802,155900,54106111500,209000,209000,209000,209000,0
20240802,155800,54106111500,209000,209000,209000,209000,0
20240802,155700,54106111500,209000,209000,209000,209000,0
20240802,155600,54106111500,209000,209000,209000,209000,0
20240802,155500,54106111500,209000,209000,209000,209000,0
20240802,155400,54106111500,209000,209000,209000,209000,0
20240802,155300,54106111500,209000,209000,209000,209000,0
20240802,155200,54106111500,209000,209000,209000,209000,0
20240802,155100,54106111500,209000,209000,209000,209000,0
20240802,155000,54106111500,209000,209000,209000,209000,0
20240802,154900,54106111500,209000,209000,209000,209000,0
20240802,154800,54106111500,209000,209000,209000,209000,0
20240802,154700,54106111500,209000,209000,209000,209000,0
20240802,154600,54106111500,209000,209000,209000,209000,0
20240802,154500,54106111500,209000,209000,209000,209000,0
20240802,154400,54106111500,209000,209000,209000,209000,0
20240802,154300,54106111500,209000,209000,209000,209000,0
20240802,154200,54106111500,209000,209000,209000,209000,0
20240802,154100,54106111500,209000,209000,209000,209000,0
20240802,154000,54106111500,209000,209000,209000,209000,0
20240802,153900,54106111500,209000,209000,209000,209000,0
20240802,153800,54106111500,209000,209000,209000,209000,5330
20240802,153700,54106111500,209000,209000,209000,209000,0
20240802,153600,54106111500,209000,209000,209000,209000,0
20240802,153500,54106111500,209000,209000,209000,209000,0
20240802,153400,54106111500,209000,209000,209000,209000,0
20240802,153300,54106111500,209000,209000,209000,209000,0
20240802,153200,54106111500,209000,209000,209000,209000,0
20240802,153100,54106111500,209000,209000,209000,209000,0
20240802,153000,54106111500,209000,209000,209000,209000,5330
20240802,152900,52992141500,209000,209000,209000,209000,0
20240802,152800,52992141500,209000,209000,209000,209000,0
20240802,152700,52992141500,209000,209000,209000,209000,0
20240802,152600,52992141500,209000,209000,209000,209000,0
20240802,152500,52992141500,209000,209000,209000,209000,0
20240802,152400,52992141500,209000,209000,209000,209000,0
20240802,152300,52992141500,209000,209000,209000,209000,0
20240802,152200,52992141500,209000,209000,209000,209000,0
20240802,152100,52992141500,209000,209000,209000,209000,0
20240802,152000,52992141500,209000,209000,209000,209000,0
20240802,151900,52992141500,209000,208500,209000,208500,1065
20240802,151800,52769742500,209000,208500,209000,208000,1063
20240802,151700,52548085000,208500,208500,208500,208000,314
20240802,151600,52482681000,208000,208000,208500,207500,1207
20240802,151500,52231638500,207500,208000,208000,207500,788
20240802,151400,52068106000,208000,207500,208000,207500,467
20240802,151300,51971152000,208000,207500,208000,207500,244
20240802,151200,51920497000,207500,208500,208500,207000,6541
20240802,151100,50564862000,208000,208000,208500,208000,603
20240802,151000,50439426000,208500,208000,208500,208000,820
20240802,150900,50268828000,208000,208500,208500,207500,868
20240802,150800,50088299500,208500,208500,208500,208000,521
20240802,150700,49979900000,208000,208000,208500,208000,443
20240802,150600,49887694500,208000,208000,208500,208000,325
20240802,150500,49820040500,208000,208000,208500,207500,841
20240802,150400,49645072500,208500,208500,209000,208000,597
20240802,150300,49520553000,209000,209500,209500,208500,479
20240802,150200,49420456500,209500,209000,209500,209000,255
20240802,150100,49367084500,209000,209500,210000,208000,1477
20240802,150000,49058536500,209500,210000,210500,209500,1039
20240802,145900,48840572500,210000,210000,210000,209000,958
20240802,145800,48639730000,210000,209500,210000,209000,806
20240802,145700,48470764000,210000,209500,210000,209500,511
20240802,145600,48363554000,210000,209500,210000,209500,455
20240802,145500,48268100000,209500,209500,210000,209000,397
20240802,145400,48184920000,209500,209500,210000,209000,566
20240802,145300,48066450500,210000,209500,210000,209500,937
20240802,145200,47870111000,209500,209000,209500,209000,454
20240802,145100,47775110500,209500,209500,209500,209000,564
20240802,145000,47657114000,209000,209000,209500,208500,299
20240802,144900,47594609500,209000,208500,209500,208000,1021
20240802,144800,47381363500,208500,208000,208500,208000,297
20240802,144700,47319522500,208000,208500,209000,208000,299
20240802,144600,47257244500,208500,208000,208500,208000,429
20240802,144500,47167901000,208500,208500,208500,208000,540
20240802,144400,47055447000,208500,208500,208500,208000,315
20240802,144300,46989879500,208500,208500,208500,208000,258
20240802,144200,46936146500,208500,208500,209000,208000,422
20240802,144100,46848170000,208500,208000,208500,208000,368
20240802,144000,46771579500,208500,207500,208500,207500,496
20240802,143900,46668457500,207500,208000,208000,207500,359
20240802,143800,46593890500,208000,208000,208000,207500,529
20240802,143700,46483997000,208000,207500,208000,207500,473
20240802,143600,46385761000,207500,208000,208000,207500,373
20240802,143500,46308313500,208000,208000,208000,207500,398
20240802,143400,46225676000,208000,207500,208000,207000,413
20240802,143300,46139966000,208000,208000,208000,207500,364
20240802,143200,46064312500,208000,208500,208500,207500,500
20240802,143100,45960269000,208500,208000,208500,208000,438
20240802,143000,45869133500,208500,208500,208500,207500,791
20240802,142900,45704451000,208000,208000,208500,207500,234
20240802,142800,45655788000,207500,208000,208500,207500,788
20240802,142700,45491837500,208000,208500,208500,208000,651
20240802,142600,45356374000,208500,208500,208500,208000,353
20240802,142500,45282867500,208500,208000,208500,207500,630
20240802,142400,45151959000,207500,208000,208000,207500,805
20240802,142300,44984874000,208000,207500,208000,207500,368
20240802,142200,44908426000,207500,207500,208000,207500,351
20240802,142100,44835515000,207500,208000,208000,207500,422
20240802,142000,44747906500,208000,207500,208000,207500,190
20240802,141900,44708429500,208000,208000,208000,207500,98
20240802,141800,44688072500,208000,208000,208500,207500,388
20240802,141700,44607379500,208000,208000,208500,208000,132
20240802,141600,44579902500,208500,208500,208500,208000,177
20240802,141500,44543068500,208000,208000,208500,208000,418
20240802,141400,44456112000,208500,208000,208500,208000,447
20240802,141300,44363090000,208000,208500,208500,208000,837
20240802,141200,44188953500,208500,208500,209000,208500,130
20240802,141100,44161835000,208000,208500,209000,208000,526
20240802,141000,44052128500,209000,208500,209000,208500,212
20240802,140900,44007868500,209000,209000,209000,208500,187
20240802,140800,43968855500,208500,209000,209000,208500,199
20240802,140700,43927291000,209000,208500,209000,208500,318
20240802,140600,43860890000,208500,208500,209000,208500,323
20240802,140500,43793487000,208500,208500,209000,208500,100
20240802,140400,43772627500,209000,209000,209500,208500,281
20240802,140300,43713925000,209000,209500,210000,209000,192
20240802,140200,43673745000,209500,209500,210000,209000,544
20240802,140100,43559774500,209500,210000,210000,209500,177
20240802,140000,43522638500,209500,209500,210000,209500,202
20240802,135900,43480278500,209500,209500,210000,209500,93
20240802,135800,43460794500,209500,210000,210500,209000,666
20240802,135700,43321036500,210000,209500,210500,209500,529
20240802,135600,43209952500,209500,209500,210000,209500,1569
20240802,135500,42880912500,209500,209500,209500,209000,262
20240802,135400,42826080500,209500,208000,209500,208000,2116
20240802,135300,42384669000,208000,208000,208500,208000,506
20240802,135200,42279313000,208000,208000,209000,208000,1308
20240802,135100,42007242000,208500,209000,209000,208500,318
20240802,135000,41940935500,208500,208500,209000,208000,1577
20240802,134900,41612075500,208000,208000,208500,208000,650
20240802,134800,41476845000,208000,208000,208500,208000,1643
20240802,134700,41134939500,208000,209000,209000,208000,1492
20240802,134600,40824303500,208500,209000,209000,208500,203
20240802,134500,40781962000,208500,209000,209500,208500,496
20240802,134400,40678372500,209500,209000,209500,209000,418
20240802,134300,40590958000,209000,209500,209500,209000,238
20240802,134200,40541203500,209000,209000,209500,209000,184
20240802,134100,40502697000,209000,209500,209500,209000,146
20240802,134000,40472167500,209500,208500,209500,208000,1866
20240802,133900,40082228500,208500,209000,209500,208000,987
20240802,133800,39876234000,209000,209000,209500,209000,160
20240802,133700,39842777000,209500,209500,209500,209000,568
20240802,133600,39723786500,209500,210000,210000,209500,269
20240802,133500,39667368000,209500,209500,210000,209500,203
20240802,133400,39624791000,209500,209500,210000,209500,139
20240802,133300,39595640000,209500,209500,210000,209500,162
20240802,133200,39561699000,209000,210000,210000,209000,124
20240802,133100,39535739000,210000,209000,210000,209000,333
20240802,133000,39465980500,209500,209500,210000,209000,412
20240802,132900,39379673500,210000,209500,210000,209500,193
20240802,132800,39339173000,209500,209500,210000,209000,135
20240802,132700,39310900500,209500,209000,209500,209000,222
20240802,132600,39264438000,209500,209000,209500,209000,279
20240802,132500,39206022500,209500,209500,209500,209000,163
20240802,132400,39171922000,209000,209500,209500,209000,117
20240802,132300,39147445500,209000,209500,209500,209000,196
20240802,132200,39106433500,209000,209000,209500,209000,447
20240802,132100,39012813000,209000,208500,209500,208500,278
20240802,132000,38954751500,209000,208500,209000,208500,354
20240802,131900,38880935500,208500,209000,209000,208500,369
20240802,131800,38803988500,209500,209500,209500,209000,289
20240802,131700,38743551000,209500,209000,209500,208500,359
20240802,131600,38668506500,209000,209500,209500,209000,164
20240802,131500,38634193000,209500,209500,209500,209000,276
20240802,131400,38576502000,209000,209500,210000,209000,280
20240802,131300,38517843500,209500,209500,210000,209500,122
20240802,131200,38492274500,210000,209500,210000,209500,182
20240802,131100,38454114500,209500,209500,210000,209000,261
20240802,131000,38399445000,209500,209000,209500,209000,280
20240802,130900,38340912500,209000,209500,210000,209000,617
20240802,130800,38211825000,210000,209500,210000,209500,343
20240802,130700,38139965000,209500,210500,210500,209500,461
20240802,130600,38043218000,210000,210500,210500,209500,503
20240802,130500,37937573000,210000,210000,210500,210000,220
20240802,130400,37891369000,210500,210000,210500,210000,282
20240802,130300,37832145500,210000,210000,210500,209000,1640
20240802,130200,37488007500,210500,210500,210500,210000,49
20240802,130100,37477713000,210500,210500,210500,210000,395
20240802,130000,37394576500,211000,211500,212000,210500,978
20240802,125900,37188126000,211500,211000,211500,211000,164
20240802,125800,37153509000,211500,211000,211500,211000,228
20240802,125700,37105315000,211500,212000,212000,211000,963
20240802,125600,36901518500,212000,212000,212000,211500,319
20240802,125500,36833980500,212000,211500,212500,211500,894
20240802,125400,36644617500,211000,210500,211000,210000,522
20240802,125300,36534595500,210000,210500,210500,210000,153
20240802,125200,36502401500,210000,210500,210500,210000,119
20240802,125100,36477382500,210500,211000,211000,210000,339
20240802,125000,36405994000,211000,210500,211000,210000,338
20240802,124900,36334837500,210500,210500,210500,210000,111
20240802,124800,36311478500,210500,211000,211500,210000,1130
20240802,124700,36073536500,211000,211000,211500,210500,404
20240802,124600,35988292000,211000,210500,211000,210500,93
20240802,124500,35968680500,211000,211000,211000,210500,147
20240802,124400,35937685500,210500,211000,211000,210500,192
20240802,124300,35897197000,211000,211000,211000,210500,126
20240802,124200,35870648500,211000,210500,211000,210500,672
20240802,124100,35728883000,211000,211000,211000,210500,182
20240802,124000,35690485000,211000,211000,211000,210500,142
20240802,123900,35660537000,211000,210000,211000,210000,580
20240802,123800,35538446500,210000,210000,210500,210000,168
20240802,123700,35503148000,210500,210500,210500,210000,150
20240802,123600,35471610000,210500,210500,210500,210000,135
20240802,123500,35443222000,210500,211000,211000,210500,533
20240802,123400,35330992500,210500,211000,211000,210500,274
20240802,123300,35273214000,210500,210500,211000,210500,51
20240802,123200,35262472500,211000,210500,211000,210500,410
20240802,123100,35176128500,210500,210500,211000,210500,764
20240802,123000,35015199500,210500,211000,211000,210500,166
20240802,122900,34980235500,211000,211500,211500,211000,342
20240802,122800,34908048500,211500,211000,211500,211000,221
20240802,122700,34861336000,211500,211000,211500,210500,245
20240802,122600,34809615500,211000,211500,211500,210500,269
20240802,122500,34752869500,211500,211000,212000,211000,686
20240802,122400,34607594500,211000,211500,211500,211000,396
20240802,122300,34523967500,211500,211000,211500,211000,103
20240802,122200,34502209000,211500,211500,211500,211000,103
20240802,122100,34480448000,211000,211000,211500,210500,567
20240802,122000,34360839500,211000,210500,211500,210000,863
20240802,121900,34178875000,210500,210500,210500,210000,141
20240802,121800,34149208500,210500,210500,210500,210000,222
20240802,121700,34102551500,210500,210000,210500,210000,333
20240802,121600,34032468500,210000,210500,210500,210000,97
20240802,121500,34012064500,210500,210500,210500,210000,200
20240802,121400,33970000500,210500,210500,210500,210000,101
20240802,121300,33948784500,210500,211000,211000,210000,966
20240802,121200,33745372000,210500,211000,211000,210500,323
20240802,121100,33677267000,210500,211000,211000,210500,284
20240802,121000,33617473500,211000,211000,211000,210500,382
20240802,120900,33536878000,211500,211500,212000,211000,786
20240802,120800,33370785000,211500,211000,211500,211000,343
20240802,120700,33298278500,211500,212000,212000,211000,590
20240802,120600,33173461000,211500,211500,212000,211000,790
20240802,120500,33006416000,211500,211000,211500,210500,419
20240802,120400,32917976500,211000,210500,211000,210000,259
20240802,120300,32863438000,210000,210500,211000,210000,355
20240802,120200,32788749000,210500,210000,210500,209500,456
20240802,120100,32692845000,210000,209500,210500,209500,768
20240802,120000,32531616500,209500,209000,209500,209000,181
20240802,115900,32493735000,209500,209000,210000,209000,240
20240802,115800,32443479000,210000,209500,210000,209000,877
20240802,115700,32259757500,209500,209500,209500,209000,178
20240802,115600,32222533000,209000,209500,209500,209000,100
20240802,115500,32201626500,209500,208500,209500,208500,320
20240802,115400,32134781000,208500,209000,209000,208500,624
20240802,115300,32004581000,209000,209000,209000,208500,109
20240802,115200,31981852000,208500,209000,209000,208500,260
20240802,115100,31927560000,208500,208000,209000,207500,556
20240802,115000,31811635500,208000,208000,208000,207500,519
20240802,114900,31703729500,208000,208000,208000,207500,155
20240802,114800,31671542000,207500,207500,208000,207500,159
20240802,114700,31638541500,207500,207500,208000,207500,227
20240802,114600,31591415500,207500,207500,208000,207500,115
20240802,114500,31567530500,207500,207500,208000,207000,354
20240802,114400,31494044000,207000,207000,207500,207000,238
20240802,114300,31444776500,207000,207000,207500,207000,328
20240802,114200,31376808500,207000,207500,208000,207000,658
20240802,114100,31240358000,207500,208000,208000,207500,243
20240802,114000,31189921000,208000,208000,208500,208000,847
20240802,113900,31013740500,208500,209000,209000,208500,584
20240802,113800,30891869500,208500,209000,209500,208500,427
20240802,113700,30802666000,209000,209000,209000,208500,243
20240802,113600,30751974500,208500,209000,209000,208000,333
20240802,113500,30682511000,208500,208500,208500,208000,281
20240802,113400,30623958500,208000,208000,208500,208000,183
20240802,113300,30585873000,208000,208000,208500,208000,262
20240802,113200,30531304500,208000,208000,208500,208000,154
20240802,113100,30499270500,208500,208500,208500,208000,234
20240802,113000,30450531500,208500,208000,208500,208000,329
20240802,112900,30382016000,208000,208000,208500,207500,576
20240802,112800,30262228500,207500,208000,208000,207500,325
20240802,112700,30194671500,207500,208000,208000,207500,300
20240802,112600,30132342500,207500,207500,208000,207000,197
20240802,112500,30091447000,207500,207500,207500,207000,120
20240802,112400,30066599000,207500,207500,208000,207000,282
20240802,112300,30008110000,207000,207500,208000,207000,1129
20240802,112200,29774185500,208000,207500,208000,207500,758
20240802,112100,29616889500,207000,207000,207500,207000,171
20240802,112000,29581490000,207500,206500,207500,206500,142
20240802,111900,29552100000,207500,207000,207500,206500,365
20240802,111800,29476578500,207000,207000,207500,207000,829
20240802,111700,29304919500,207500,207000,207500,207000,370
20240802,111600,29228285000,207000,207000,207500,207000,192
20240802,111500,29188516000,207000,207000,207500,207000,407
20240802,111400,29104265500,207500,207500,208000,207000,980
20240802,111300,28900939000,207500,208000,208000,207500,177
20240802,111200,28864161000,208000,208000,208500,207500,601
20240802,111100,28739044000,208000,208500,208500,208000,194
20240802,111000,28698660500,208000,208500,208500,208000,558
20240802,110900,28582574000,208500,208500,209000,208500,105
20240802,110800,28560674000,208000,209000,209500,208000,1269
20240802,110700,28295863500,209000,208500,209000,208000,699
20240802,110600,28150000000,209000,208000,209000,208000,827
20240802,110500,27977631000,208000,208000,208500,207500,300
20240802,110400,27915248000,208000,207500,208000,207500,368
20240802,110300,27838780000,207500,207500,208000,207500,273
20240802,110200,27782118000,207500,207500,208000,207000,896
20240802,110100,27596210000,207500,208000,208500,207000,1650
20240802,110000,27253693000,208000,208500,208500,208000,350
20240802,105900,27180854500,208000,208500,209000,208000,230
20240802,105800,27132903000,209000,209000,209500,208500,289
20240802,105700,27072511000,209500,209000,209500,209000,167
20240802,105600,27037584000,209000,209000,209500,208500,654
20240802,105500,26900907000,209000,208500,209000,208000,182
20240802,105400,26862980500,209000,208000,209000,208000,483
20240802,105300,26762351500,208500,208500,209000,208000,455
20240802,105200,26667499500,209000,208500,209000,208500,121
20240802,105100,26642248500,208500,209500,209500,208500,534
20240802,105000,26530690500,209500,209500,210000,209000,1001
20240802,104900,26320982000,210000,210000,210500,209500,1119
20240802,104800,26085955000,210000,211500,211500,210000,878
20240802,104700,25900866000,211500,211000,211500,210500,2000
20240802,104600,25478763000,211000,211000,211000,210500,796
20240802,104500,25311047000,211000,210500,211500,210500,457
20240802,104400,25214630000,211000,210500,211000,210000,498
20240802,104300,25109803000,210500,210500,211000,210000,722
20240802,104200,24957801500,210500,210500,210500,210000,158
20240802,104100,24924582000,210500,210000,210500,209500,344
20240802,104000,24852350500,210000,209500,210000,209000,254
20240802,103900,24799108000,209500,209000,210000,209000,179
20240802,103800,24761613500,209000,209500,209500,209000,46
20240802,103700,24751993000,209000,209500,209500,209000,214
20240802,103600,24707235500,209500,209500,209500,209000,263
20240802,103500,24652220000,209500,210000,210000,209500,1752
20240802,103400,24284705500,209500,209000,210000,209000,1022
20240802,103300,24070546500,209000,208500,209500,208500,730
20240802,103200,23918141500,208500,208000,208500,207500,310
20240802,103100,23853575000,208500,208500,208500,208000,148
20240802,103000,23822762000,208500,207500,208500,207500,550
20240802,102900,23708351000,208000,208000,208000,207500,244
20240802,102800,23657643000,208000,208000,208000,207500,101
20240802,102700,23636665000,208000,208000,208500,208000,150
20240802,102600,23605463500,208500,208500,208500,208000,221
20240802,102500,23559410000,208500,208500,208500,208000,273
20240802,102400,23502596000,208500,208000,208500,208000,159
20240802,102300,23469481000,208500,208000,208500,207500,906
20240802,102200,23280915500,208500,207500,208500,207500,541
20240802,102100,23168463500,208000,208000,208000,207500,203
20240802,102000,23126296000,208000,208000,208000,207500,177
20240802,101900,23089500000,207500,208000,208500,207500,217
20240802,101800,23044399000,208500,208000,208500,208000,325
20240802,101700,22976777000,208500,207500,208500,207500,323
20240802,101600,22909524000,207500,208000,208000,207500,338
20240802,101500,22839284000,208000,208000,208000,207500,176
20240802,101400,22802721500,207500,207500,208500,207500,241
20240802,101300,22752646500,207500,207500,208500,207500,170
20240802,101200,22717297500,208000,208000,208000,207500,204
20240802,101100,22674875500,207500,207500,208000,207000,873
20240802,101000,22493569500,207500,207500,208000,207000,592
20240802,100900,22370846500,208000,208000,208000,207500,706
20240802,100800,22224040000,208000,208000,209000,208000,548
20240802,100700,22109821500,208500,209000,209000,208500,1811
20240802,100600,21731985500,209000,208500,209000,208000,1055
20240802,100500,21511963500,208500,208500,208500,207500,211
20240802,100400,21468085000,208500,208000,208500,207500,350
20240802,100300,21395330500,207500,208000,208000,207500,213
20240802,100200,21351035000,207500,206500,208500,206500,667
20240802,100100,21212701000,206500,206000,207000,206000,508
20240802,100000,21107802500,206000,206000,206500,205500,1552
20240802,095900,20788256000,206000,206500,206500,206000,1376
20240802,095800,20504772500,206000,207500,207500,206000,1854
20240802,095700,20121579000,207000,207000,207500,207000,677
20240802,095600,19981354000,207000,207500,207500,207000,288
20240802,095500,19921716000,207500,207500,207500,207000,502
20240802,095400,19817748500,207000,207000,207500,207000,976
20240802,095300,19615494500,207500,207500,207500,207000,425
20240802,095200,19527381500,207000,207500,207500,207000,335
20240802,095100,19457969500,207000,207000,207500,207000,179
20240802,095000,19420883500,207500,207000,207500,207000,445
20240802,094900,19328598000,207000,208000,208500,207000,467
20240802,094800,19231612000,208000,208000,208500,207500,699
20240802,094700,19086359500,208500,207500,208500,207500,758
20240802,094600,18928786500,208000,207500,208000,207000,773
20240802,094500,18768366500,207500,207500,208000,207000,589
20240802,094400,18646041500,208000,207500,208000,207000,279
20240802,094300,18588136000,207500,207000,208000,207000,677
20240802,094200,18447527000,207000,207500,207500,207000,370
20240802,094100,18370860500,207500,206500,207500,206500,536
20240802,094000,18259950500,206500,207500,207500,206500,1078
20240802,093900,18036871500,207500,208000,208000,207000,1182
20240802,093800,17791535000,208000,208500,208500,207500,567
20240802,093700,17673603500,208000,207500,208500,207500,472
20240802,093600,17575479000,208000,208500,208500,207000,1010
20240802,093500,17365711000,208500,206500,208500,206500,1216
20240802,093400,17113157500,207000,207500,207500,206000,1447
20240802,093300,16814087500,208000,206500,208000,206500,1448
20240802,093200,16514241500,206500,206000,207000,206000,549
20240802,093100,16400786500,206000,206000,207000,205000,1248
20240802,093000,16143889000,206000,205500,206000,205000,1294
20240802,092900,15878115500,205500,205000,206000,204500,1098
20240802,092800,15652779500,205500,206000,206500,205000,1651
20240802,092700,15313151000,206500,205500,206500,205000,3602
20240802,092600,14572772000,205500,204000,206000,204000,3887
20240802,092500,13775543500,204000,205000,205500,204000,3347
20240802,092400,13089840000,205000,206000,206000,205000,2400
20240802,092300,12596902500,205500,206000,206500,205000,2708
20240802,092200,12039761000,206000,206000,207000,206000,875
20240802,092100,11859361000,206000,206500,207000,205500,2737
20240802,092000,11295427500,206500,206500,208000,206000,1304
20240802,091900,11025824000,206500,207500,208000,206000,2510
20240802,091800,10506541000,207500,207000,208000,205500,2760
20240802,091700,9934344500,207500,207500,208000,205000,4288
20240802,091600,9050147000,206000,207500,208500,206000,6316
20240802,091500,7742246500,208000,209500,210000,207500,2874
20240802,091400,7143089500,209500,210500,210500,209500,849
20240802,091300,6964868000,210500,210000,211000,209500,1610
20240802,091200,6626627000,210500,211000,211000,208500,2824
20240802,091100,6034464000,210500,210000,211000,209000,753
20240802,091000,5875959500,209500,211000,211000,209000,1879
20240802,090900,5481557000,210500,213500,213500,210500,2218
20240802,090800,5012271000,213000,213000,213000,211500,799
20240802,090700,4842441000,212500,212000,213500,211500,1048
20240802,090600,4619927500,212500,212500,213500,211500,3411
20240802,090500,3894851500,212500,214500,215000,212500,3561
20240802,090400,3133379500,214000,213000,215000,213000,3667
20240802,090300,2348903500,213000,211000,213000,210500,1862
20240802,090200,1954228500,211000,210500,211500,210000,1472
20240802,090100,1643853000,210500,209000,211000,209000,1612
20240802,090000,1304839000,208500,210500,210500,207500,6221