KissMeData/010130/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,185300,10906489000,482000,482000,482000,482000,1358
20240802,185200,10906489000,482000,482000,482000,482000,0
20240802,185100,10906489000,482000,482000,482000,482000,0
20240802,185000,10906489000,482000,482000,482000,482000,0
20240802,184900,10906489000,482000,482000,482000,482000,0
20240802,184800,10906489000,482000,482000,482000,482000,0
20240802,184700,10906489000,482000,482000,482000,482000,0
20240802,184600,10906489000,482000,482000,482000,482000,0
20240802,184500,10906489000,482000,482000,482000,482000,0
20240802,184400,10906489000,482000,482000,482000,482000,0
20240802,184300,10906489000,482000,482000,482000,482000,0
20240802,184200,10906489000,482000,482000,482000,482000,0
20240802,184100,10906489000,482000,482000,482000,482000,0
20240802,184000,10906489000,482000,482000,482000,482000,0
20240802,183900,10906489000,482000,482000,482000,482000,0
20240802,183800,10906489000,482000,482000,482000,482000,0
20240802,183700,10906489000,482000,482000,482000,482000,0
20240802,183600,10906489000,482000,482000,482000,482000,0
20240802,183500,10906489000,482000,482000,482000,482000,0
20240802,183400,10906489000,482000,482000,482000,482000,0
20240802,183300,10906489000,482000,482000,482000,482000,0
20240802,183200,10906489000,482000,482000,482000,482000,0
20240802,183100,10906489000,482000,482000,482000,482000,0
20240802,183000,10906489000,482000,482000,482000,482000,0
20240802,182900,10906489000,482000,482000,482000,482000,0
20240802,182800,10906489000,482000,482000,482000,482000,0
20240802,182700,10906489000,482000,482000,482000,482000,0
20240802,182600,10906489000,482000,482000,482000,482000,0
20240802,182500,10906489000,482000,482000,482000,482000,0
20240802,182400,10906489000,482000,482000,482000,482000,0
20240802,182300,10906489000,482000,482000,482000,482000,1358
20240802,182200,10906489000,482000,482000,482000,482000,0
20240802,182100,10906489000,482000,482000,482000,482000,0
20240802,182000,10906489000,482000,482000,482000,482000,0
20240802,181900,10906489000,482000,482000,482000,482000,0
20240802,181800,10906489000,482000,482000,482000,482000,0
20240802,181700,10906489000,482000,482000,482000,482000,0
20240802,181600,10906489000,482000,482000,482000,482000,0
20240802,181500,10906489000,482000,482000,482000,482000,0
20240802,181400,10906489000,482000,482000,482000,482000,0
20240802,181300,10906489000,482000,482000,482000,482000,0
20240802,181200,10906489000,482000,482000,482000,482000,0
20240802,181100,10906489000,482000,482000,482000,482000,0
20240802,181000,10906489000,482000,482000,482000,482000,0
20240802,180900,10906489000,482000,482000,482000,482000,0
20240802,180800,10906489000,482000,482000,482000,482000,0
20240802,180700,10906489000,482000,482000,482000,482000,0
20240802,180600,10906489000,482000,482000,482000,482000,0
20240802,180500,10906489000,482000,482000,482000,482000,0
20240802,180400,10906489000,482000,482000,482000,482000,0
20240802,180300,10906489000,482000,482000,482000,482000,0
20240802,180200,10906489000,482000,482000,482000,482000,0
20240802,180100,10906489000,482000,482000,482000,482000,0
20240802,180000,10906489000,482000,482000,482000,482000,0
20240802,175900,10906489000,482000,482000,482000,482000,0
20240802,175800,10906489000,482000,482000,482000,482000,0
20240802,175700,10906489000,482000,482000,482000,482000,0
20240802,175600,10906489000,482000,482000,482000,482000,0
20240802,175500,10906489000,482000,482000,482000,482000,0
20240802,175400,10906489000,482000,482000,482000,482000,0
20240802,175300,10906489000,482000,482000,482000,482000,1358
20240802,175200,10906489000,482000,482000,482000,482000,0
20240802,175100,10906489000,482000,482000,482000,482000,0
20240802,175000,10906489000,482000,482000,482000,482000,0
20240802,174900,10906489000,482000,482000,482000,482000,0
20240802,174800,10906489000,482000,482000,482000,482000,0
20240802,174700,10906489000,482000,482000,482000,482000,0
20240802,174600,10906489000,482000,482000,482000,482000,0
20240802,174500,10906489000,482000,482000,482000,482000,0
20240802,174400,10906489000,482000,482000,482000,482000,0
20240802,174300,10906489000,482000,482000,482000,482000,0
20240802,174200,10906489000,482000,482000,482000,482000,0
20240802,174100,10906489000,482000,482000,482000,482000,0
20240802,174000,10906489000,482000,482000,482000,482000,0
20240802,173900,10906489000,482000,482000,482000,482000,0
20240802,173800,10906489000,482000,482000,482000,482000,0
20240802,173700,10906489000,482000,482000,482000,482000,0
20240802,173600,10906489000,482000,482000,482000,482000,0
20240802,173500,10906489000,482000,482000,482000,482000,0
20240802,173400,10906489000,482000,482000,482000,482000,0
20240802,173300,10906489000,482000,482000,482000,482000,0
20240802,173200,10906489000,482000,482000,482000,482000,0
20240802,173100,10906489000,482000,482000,482000,482000,0
20240802,173000,10906489000,482000,482000,482000,482000,0
20240802,172900,10906489000,482000,482000,482000,482000,0
20240802,172800,10906489000,482000,482000,482000,482000,0
20240802,172700,10906489000,482000,482000,482000,482000,0
20240802,172600,10906489000,482000,482000,482000,482000,0
20240802,172500,10906489000,482000,482000,482000,482000,0
20240802,172400,10906489000,482000,482000,482000,482000,0
20240802,172300,10906489000,482000,482000,482000,482000,1358
20240802,172200,10906489000,482000,482000,482000,482000,0
20240802,172100,10906489000,482000,482000,482000,482000,0
20240802,172000,10906489000,482000,482000,482000,482000,0
20240802,171900,10906489000,482000,482000,482000,482000,0
20240802,171800,10906489000,482000,482000,482000,482000,0
20240802,171700,10906489000,482000,482000,482000,482000,0
20240802,171600,10906489000,482000,482000,482000,482000,0
20240802,171500,10906489000,482000,482000,482000,482000,0
20240802,171400,10906489000,482000,482000,482000,482000,0
20240802,171300,10906489000,482000,482000,482000,482000,0
20240802,171200,10906489000,482000,482000,482000,482000,0
20240802,171100,10906489000,482000,482000,482000,482000,0
20240802,171000,10906489000,482000,482000,482000,482000,0
20240802,170900,10906489000,482000,482000,482000,482000,0
20240802,170800,10906489000,482000,482000,482000,482000,0
20240802,170700,10906489000,482000,482000,482000,482000,0
20240802,170600,10906489000,482000,482000,482000,482000,0
20240802,170500,10906489000,482000,482000,482000,482000,0
20240802,170400,10906489000,482000,482000,482000,482000,0
20240802,170300,10906489000,482000,482000,482000,482000,0
20240802,170200,10906489000,482000,482000,482000,482000,0
20240802,170100,10906489000,482000,482000,482000,482000,0
20240802,170000,10906489000,482000,482000,482000,482000,0
20240802,165900,10906489000,482000,482000,482000,482000,0
20240802,165800,10906489000,482000,482000,482000,482000,0
20240802,165700,10906489000,482000,482000,482000,482000,0
20240802,165600,10906489000,482000,482000,482000,482000,0
20240802,165500,10906489000,482000,482000,482000,482000,0
20240802,165400,10906489000,482000,482000,482000,482000,0
20240802,165300,10906489000,482000,482000,482000,482000,1358
20240802,165200,10906489000,482000,482000,482000,482000,0
20240802,165100,10906489000,482000,482000,482000,482000,0
20240802,165000,10906489000,482000,482000,482000,482000,0
20240802,164900,10906489000,482000,482000,482000,482000,0
20240802,164800,10906489000,482000,482000,482000,482000,0
20240802,164700,10906489000,482000,482000,482000,482000,0
20240802,164600,10906489000,482000,482000,482000,482000,0
20240802,164500,10906489000,482000,482000,482000,482000,0
20240802,164400,10906489000,482000,482000,482000,482000,0
20240802,164300,10906489000,482000,482000,482000,482000,0
20240802,164200,10906489000,482000,482000,482000,482000,0
20240802,164100,10906489000,482000,482000,482000,482000,0
20240802,164000,10906489000,482000,482000,482000,482000,0
20240802,163900,10906489000,482000,482000,482000,482000,0
20240802,163800,10906489000,482000,482000,482000,482000,0
20240802,163700,10906489000,482000,482000,482000,482000,0
20240802,163600,10906489000,482000,482000,482000,482000,0
20240802,163500,10906489000,482000,482000,482000,482000,0
20240802,163400,10906489000,482000,482000,482000,482000,0
20240802,163300,10906489000,482000,482000,482000,482000,0
20240802,163200,10906489000,482000,482000,482000,482000,0
20240802,163100,10906489000,482000,482000,482000,482000,0
20240802,163000,10906489000,482000,482000,482000,482000,0
20240802,162900,10906489000,482000,482000,482000,482000,0
20240802,162800,10906489000,482000,482000,482000,482000,0
20240802,162700,10906489000,482000,482000,482000,482000,0
20240802,162600,10906489000,482000,482000,482000,482000,0
20240802,162500,10906489000,482000,482000,482000,482000,0
20240802,162400,10906489000,482000,482000,482000,482000,0
20240802,162300,10906489000,482000,482000,482000,482000,1358
20240802,162200,10906489000,482000,482000,482000,482000,0
20240802,162100,10906489000,482000,482000,482000,482000,0
20240802,162000,10906489000,482000,482000,482000,482000,0
20240802,161900,10906489000,482000,482000,482000,482000,0
20240802,161800,10906489000,482000,482000,482000,482000,0
20240802,161700,10906489000,482000,482000,482000,482000,0
20240802,161600,10906489000,482000,482000,482000,482000,0
20240802,161500,10906489000,482000,482000,482000,482000,0
20240802,161400,10906489000,482000,482000,482000,482000,0
20240802,161300,10906489000,482000,482000,482000,482000,0
20240802,161200,10906489000,482000,482000,482000,482000,0
20240802,161100,10906489000,482000,482000,482000,482000,0
20240802,161000,10906489000,482000,482000,482000,482000,0
20240802,160900,10906489000,482000,482000,482000,482000,0
20240802,160800,10906489000,482000,482000,482000,482000,0
20240802,160700,10906489000,482000,482000,482000,482000,0
20240802,160600,10906489000,482000,482000,482000,482000,0
20240802,160500,10906489000,482000,482000,482000,482000,0
20240802,160400,10906489000,482000,482000,482000,482000,0
20240802,160300,10906489000,482000,482000,482000,482000,0
20240802,160200,10906489000,482000,482000,482000,482000,0
20240802,160100,10906489000,482000,482000,482000,482000,0
20240802,160000,10906489000,482000,482000,482000,482000,0
20240802,155900,10906489000,482000,482000,482000,482000,0
20240802,155800,10906489000,482000,482000,482000,482000,0
20240802,155700,10906489000,482000,482000,482000,482000,0
20240802,155600,10906489000,482000,482000,482000,482000,0
20240802,155500,10906489000,482000,482000,482000,482000,0
20240802,155400,10906489000,482000,482000,482000,482000,0
20240802,155300,10906489000,482000,482000,482000,482000,1358
20240802,155200,10906489000,482000,482000,482000,482000,0
20240802,155100,10906489000,482000,482000,482000,482000,0
20240802,155000,10906489000,482000,482000,482000,482000,0
20240802,154900,10906489000,482000,482000,482000,482000,0
20240802,154800,10906489000,482000,482000,482000,482000,0
20240802,154700,10906489000,482000,482000,482000,482000,0
20240802,154600,10906489000,482000,482000,482000,482000,0
20240802,154500,10906489000,482000,482000,482000,482000,0
20240802,154400,10906489000,482000,482000,482000,482000,0
20240802,154300,10906489000,482000,482000,482000,482000,0
20240802,154200,10906489000,482000,482000,482000,482000,0
20240802,154100,10906489000,482000,482000,482000,482000,0
20240802,154000,10906489000,482000,482000,482000,482000,0
20240802,153900,10906489000,482000,482000,482000,482000,0
20240802,153800,10906489000,482000,482000,482000,482000,0
20240802,153700,10906489000,482000,482000,482000,482000,0
20240802,153600,10906489000,482000,482000,482000,482000,0
20240802,153500,10906489000,482000,482000,482000,482000,0
20240802,153400,10906489000,482000,482000,482000,482000,0
20240802,153300,10906489000,482000,482000,482000,482000,0
20240802,153200,10906489000,482000,482000,482000,482000,0
20240802,153100,10906489000,482000,482000,482000,482000,0
20240802,153000,10906489000,482000,482000,482000,482000,1358
20240802,152900,10251933000,482000,482000,482000,482000,0
20240802,152800,10251933000,482000,482000,482000,482000,0
20240802,152700,10251933000,482000,482000,482000,482000,0
20240802,152600,10251933000,482000,482000,482000,482000,0
20240802,152500,10251933000,482000,482000,482000,482000,0
20240802,152400,10251933000,482000,482000,482000,482000,0
20240802,152300,10251933000,482000,482000,482000,482000,0
20240802,152200,10251933000,482000,482000,482000,482000,0
20240802,152100,10251933000,482000,482000,482000,482000,0
20240802,152000,10251933000,482000,482000,482000,482000,0
20240802,151900,10251933000,482000,482500,483000,482000,39
20240802,151800,10233112000,483000,482500,483000,482500,38
20240802,151700,10214776500,483000,482000,483000,482000,304
20240802,151600,10068093500,482000,482500,482500,482000,4
20240802,151500,10066164500,482500,482000,482500,481500,140
20240802,151400,9998685000,482000,482000,482000,481500,32
20240802,151300,9983273500,481500,481500,481500,481000,131
20240802,151200,9920198500,481500,481500,481500,481500,2
20240802,151100,9919235500,482000,481500,482000,481000,41
20240802,151000,9899494000,481000,482000,482000,481000,49
20240802,150900,9875900500,482000,482000,482000,481500,39
20240802,150800,9857114500,482000,481000,482000,481000,105
20240802,150700,9806581500,482000,482000,482000,481000,28
20240802,150600,9793095500,482000,481500,482000,481000,69
20240802,150500,9759866000,481000,482000,482000,481000,135
20240802,150400,9694860500,481500,482000,482000,481500,46
20240802,150300,9672702500,482000,482000,482000,481500,21
20240802,150200,9662581500,481500,482000,482000,481500,86
20240802,150100,9621136500,482000,482000,482000,481500,41
20240802,150000,9601386000,482000,481500,482000,481500,65
20240802,145900,9570081000,482000,481500,482000,481500,20
20240802,145800,9560445000,481500,481500,482000,481000,67
20240802,145700,9528180000,481500,481500,481500,481000,29
20240802,145600,9514218000,481500,481500,481500,481000,17
20240802,145500,9506034000,481000,481500,481500,481000,15
20240802,145400,9498813500,481500,481000,481500,481000,60
20240802,145300,9469926500,481000,481000,481500,481000,37
20240802,145200,9452114500,481500,481000,481500,480500,84
20240802,145100,9411724500,481000,480500,481000,480500,41
20240802,145000,9392016000,480500,480500,481000,480500,24
20240802,144900,9380481500,481000,481000,481000,480500,50
20240802,144800,9356440500,481000,481000,481000,480500,74
20240802,144700,9320867500,480500,481000,481000,480500,18
20240802,144600,9312212000,480500,480500,481000,480500,46
20240802,144500,9290103500,481000,480500,481000,480500,35
20240802,144400,9273280500,481000,481000,481000,480500,23
20240802,144300,9262220500,480500,480000,481000,480000,76
20240802,144200,9225694500,480500,480500,480500,480000,42
20240802,144100,9205528000,480000,480500,480500,480000,30
20240802,144000,9191116000,480500,480000,480500,480000,31
20240802,143900,9176230500,480000,480500,480500,480000,61
20240802,143800,9146944500,480500,481000,481000,480500,131
20240802,143700,9083988000,480500,481000,481000,480500,137
20240802,143600,9018112000,481000,481000,481000,480500,68
20240802,143500,8985427000,480500,481000,481000,480500,84
20240802,143400,8945049000,480500,480500,481000,480500,71
20240802,143300,8910913000,480500,480500,481000,480500,21
20240802,143200,8900815500,480500,481000,481000,480500,36
20240802,143100,8883511000,481000,481000,481000,480500,53
20240802,143000,8858037500,481000,481500,481500,480500,34
20240802,142900,8841684000,481500,481000,481500,481000,92
20240802,142800,8797419500,481000,481500,481500,481000,94
20240802,142700,8752191500,481500,481500,481500,481000,54
20240802,142600,8726205000,481500,481500,481500,481000,55
20240802,142500,8699743000,481500,481000,481500,481000,50
20240802,142400,8675679000,481500,482000,482000,481000,130
20240802,142300,8613087000,482000,482000,482000,481500,35
20240802,142200,8596220500,482000,482000,482000,481500,44
20240802,142100,8575026500,482000,482000,482000,481500,77
20240802,142000,8537929000,482000,481500,482000,481500,33
20240802,141900,8522033000,482000,482000,482500,481500,85
20240802,141800,8481067000,482000,482000,482500,482000,22
20240802,141700,8470453000,481500,482000,482500,481500,38
20240802,141600,8452139000,482000,481500,482000,481500,15
20240802,141500,8444912500,482000,481500,482000,481500,19
20240802,141400,8435756500,482000,482000,482000,482000,27
20240802,141300,8422742500,482000,481500,482000,481500,18
20240802,141200,8414067000,482000,482000,482000,481500,7
20240802,141100,8410693500,481500,482000,482000,481500,95
20240802,141000,8364912000,482000,482000,482000,482000,27
20240802,140900,8351898000,482000,482000,482000,481500,34
20240802,140800,8335512500,482000,481500,482000,481500,27
20240802,140700,8322500000,482000,482000,482500,482000,93
20240802,140600,8277672000,482000,481500,482000,481500,15
20240802,140500,8270445000,482000,482000,482000,481500,30
20240802,140400,8255988500,482000,482000,482000,481500,33
20240802,140300,8240083500,482000,482000,482000,481500,29
20240802,140200,8226108000,482000,482000,482000,481500,20
20240802,140100,8216468500,482000,482000,482000,482000,27
20240802,140000,8203454500,481500,481500,482000,481500,30
20240802,135900,8189003000,482000,481500,482000,481500,31
20240802,135800,8174064000,482000,481500,482000,481000,39
20240802,135700,8155279000,481500,482000,482000,481000,19
20240802,135600,8146130000,482000,481000,482000,481000,29
20240802,135500,8132166500,481500,481000,481500,481000,30
20240802,135400,8117724000,481500,481000,481500,481000,21
20240802,135300,8107615000,481000,481500,481500,481000,18
20240802,135200,8098951000,481500,480500,481500,480500,27
20240802,135100,8085963500,480500,481000,481000,480500,31
20240802,135000,8071054500,481000,480500,481000,480500,48
20240802,134900,8047973000,480500,481000,481000,480500,29
20240802,134800,8034031000,480500,480500,481000,480500,15
20240802,134700,8026820500,480500,481000,481000,480500,24
20240802,134600,8015280000,481000,480000,481000,480000,21
20240802,134500,8005185000,480500,481000,481000,480500,53
20240802,134400,7979698500,481000,481000,481000,480500,27
20240802,134300,7966715500,480500,480500,481000,480500,41
20240802,134200,7947014000,480500,480500,480500,480000,59
20240802,134100,7918667000,480000,480500,480500,480000,210
20240802,134000,7817765500,481000,481500,481500,480500,190
20240802,133900,7726370000,481000,481000,481500,481000,48
20240802,133800,7703276000,481500,481000,481500,481000,117
20240802,133700,7646993500,481000,481500,481500,481000,19
20240802,133600,7637847000,481000,481000,481500,481000,30
20240802,133500,7623408000,481000,481000,481500,481000,26
20240802,133400,7610892500,481000,481500,481500,481000,11
20240802,133300,7605598500,481000,481000,481500,481000,32
20240802,133200,7590197000,481000,481500,481500,481000,18
20240802,133100,7581532500,481000,481500,481500,481000,12
20240802,133000,7575756000,481000,481500,481500,481000,24
20240802,132900,7564202500,481000,481000,481500,481000,24
20240802,132800,7552653000,481000,481500,481500,481000,17
20240802,132700,7544470000,481000,481500,481500,481000,18
20240802,132600,7535805500,481000,480500,481500,480500,21
20240802,132500,7525700000,480500,481000,481000,480500,17
20240802,132400,7517524500,480500,481000,481000,480500,13
20240802,132300,7511273000,480500,480500,481000,480500,49
20240802,132200,7487708000,481000,480500,481000,480500,19
20240802,132100,7478571500,480500,480500,481000,480500,37
20240802,132000,7460785500,481000,480500,481000,480500,43
20240802,131900,7440106000,480500,480500,481000,480500,22
20240802,131800,7429526500,481000,480500,481000,480500,163
20240802,131700,7351194500,481000,480500,481000,480500,24
20240802,131600,7339655500,480500,481000,481000,480500,39
20240802,131500,7320908500,480500,481000,481000,480500,19
20240802,131400,7311772500,481000,481000,481000,480500,16
20240802,131300,7304078500,480500,481000,481500,480500,71
20240802,131200,7269927500,481000,480500,481000,480500,25
20240802,131100,7257906500,480500,481000,481000,480500,24
20240802,131000,7246366000,481000,481000,481000,480500,28
20240802,130900,7232908500,481000,481000,481000,480500,29
20240802,130800,7218963500,481000,481000,481000,481000,32
20240802,130700,7203571500,481000,481000,481000,480500,19
20240802,130600,7194436000,481000,481000,481000,480500,21
20240802,130500,7184338500,480500,481500,481500,480500,22
20240802,130400,7173757500,481500,480500,481500,480500,15
20240802,130300,7166542000,480500,481000,481500,480500,22
20240802,130200,7155959500,481000,481000,481500,480500,16
20240802,130100,7148263000,480500,480500,481500,480500,14
20240802,130000,7141533000,481000,481000,481500,481000,13
20240802,125900,7135278000,480500,481500,481500,480500,220
20240802,125800,7029457000,481500,481500,481500,481000,13
20240802,125700,7023199500,481000,481500,482000,481000,16
20240802,125600,7015496000,481500,481500,481500,481500,3
20240802,125500,7014051500,481000,481500,482000,481000,14
20240802,125400,7007310500,481500,481500,482000,481500,8
20240802,125300,7003457500,481500,481500,481500,481000,7
20240802,125200,7000088000,481500,481000,481500,481000,8
20240802,125100,6996236500,481500,481500,481500,481000,43
20240802,125000,6975534000,481500,481500,481500,481500,5
20240802,124900,6973126500,481500,481500,481500,481500,21
20240802,124800,6963015000,481500,481500,481500,481000,16
20240802,124700,6955311500,481500,481500,481500,481000,4
20240802,124600,6953386500,481500,481500,481500,481500,8
20240802,124500,6949534500,481500,481500,481500,481000,11
20240802,124400,6944239000,481500,481500,481500,481500,1
20240802,124300,6943757500,481000,481500,481500,481000,13
20240802,124200,6937500500,481500,481500,481500,481500,8
20240802,124100,6933648500,481000,481500,481500,481000,8
20240802,124000,6929797500,481500,481000,481500,481000,8
20240802,123900,6925946000,481000,481500,481500,481000,5
20240802,123800,6923539000,481500,481500,481500,481000,28
20240802,123700,6910058500,481500,481000,481500,481000,10
20240802,123600,6905244000,481000,481000,481500,481000,17
20240802,123500,6897060000,481500,482000,482000,481500,47
20240802,123400,6874425000,482000,482000,482000,481500,12
20240802,123300,6868642000,481500,482000,482000,481500,6
20240802,123200,6865750500,481500,482000,482000,481500,5
20240802,123100,6863342000,482000,481500,482000,481000,41
20240802,123000,6843600000,481500,481500,481500,481500,2
20240802,122900,6842637000,481500,481000,481500,481000,11
20240802,122800,6837341500,481500,481000,481500,481000,13
20240802,122700,6831086000,481000,482000,482000,481000,42
20240802,122600,6810867500,482000,481000,482000,481000,12
20240802,122500,6805085000,481500,481500,481500,481500,16
20240802,122400,6797381000,481500,481500,481500,481000,8
20240802,122300,6793529500,481500,481000,481500,481000,12
20240802,122200,6787753500,481500,481000,481500,481000,5
20240802,122100,6785346500,481500,481500,481500,481500,28
20240802,122000,6771864500,481500,481500,481500,481000,9
20240802,121900,6767532500,481500,481000,481500,481000,11
20240802,121800,6762236500,481500,481000,481500,481000,6
20240802,121700,6759348500,481000,480500,481000,480500,9
20240802,121600,6755021500,480500,480500,481000,480500,19
20240802,121500,6745889000,481000,481000,481000,481000,6
20240802,121400,6743003000,481000,481000,481000,481000,11
20240802,121300,6737712000,481000,480500,481000,480500,34
20240802,121200,6721359500,481000,481000,481000,480500,31
20240802,121100,6706459000,481000,480500,481000,480500,12
20240802,121000,6700687500,481000,481500,481500,481000,10
20240802,120900,6695877000,481000,481500,481500,481000,9
20240802,120800,6691546500,481500,481000,481500,481000,170
20240802,120700,6609774000,481500,481500,481500,481500,10
20240802,120600,6604959000,481500,481000,481500,480500,46
20240802,120500,6582826000,481000,481000,481000,480500,19
20240802,120400,6573689000,481000,481000,481000,480500,19
20240802,120300,6564555000,481000,481000,481000,480500,3
20240802,120200,6563112500,481000,480500,481000,480500,22
20240802,120100,6552539500,480500,481000,481000,480500,37
20240802,120000,6534756000,480500,480500,481000,480500,4
20240802,115900,6532833000,481000,480500,481000,480500,12
20240802,115800,6527062000,481000,481000,481000,481000,15
20240802,115700,6519847000,481000,480500,481000,480500,71
20240802,115600,6485729500,480500,480000,480500,480000,23
20240802,115500,6474679500,480500,480000,480500,480000,67
20240802,115400,6442496500,480500,480000,480500,480000,23
20240802,115300,6431453500,480500,480000,480500,480000,31
20240802,115200,6416561000,480000,480500,480500,480000,5
20240802,115100,6414159000,480500,480500,480500,480000,96
20240802,115000,6368057500,480500,480500,481000,480000,349
20240802,114900,6200372500,481000,480500,481000,480500,15
20240802,114800,6193162500,480500,480000,481000,480000,64
20240802,114700,6162409500,480500,480500,480500,480000,43
20240802,114600,6141750500,480500,480500,480500,480000,9
20240802,114500,6137428000,480500,480000,480500,480000,5
20240802,114400,6135026000,480500,480500,480500,480000,18
20240802,114300,6126380500,480000,480500,480500,480000,14
20240802,114200,6119656000,480500,480500,481000,480000,1106
20240802,114100,5588369000,480500,481000,481500,480500,327
20240802,114000,5431132500,481000,481000,481000,480500,7
20240802,113900,5427766500,481000,480500,481000,480500,23
20240802,113800,5416707000,480500,481000,481000,480500,28
20240802,113700,5403239500,481000,481000,481000,480500,30
20240802,113600,5388812500,481000,481000,481000,480500,50
20240802,113500,5364768500,481000,480500,481000,480500,29
20240802,113400,5350823000,480500,481500,481500,480500,214
20240802,113300,5247908000,481000,481500,481500,481000,7
20240802,113200,5244538500,481500,482000,482000,481500,7
20240802,113100,5241165500,481000,481000,481500,481000,124
20240802,113000,5181480000,481500,481500,481500,481000,14
20240802,112900,5174742000,481500,481000,481500,481000,26
20240802,112800,5162231000,480500,481000,481000,480500,9
20240802,112700,5157905500,480500,481000,481000,480500,23
20240802,112600,5146845500,480500,480500,481000,480500,18
20240802,112500,5138191500,481000,481000,481000,480500,7
20240802,112400,5134825000,481000,480500,481000,480500,28
20240802,112300,5121360500,481000,481000,481000,480500,25
20240802,112200,5109338500,481000,481500,481500,481000,612
20240802,112100,4814963500,481000,481500,481500,481000,11
20240802,112000,4809669000,481500,481500,481500,481000,50
20240802,111900,4785613500,481500,481000,481500,481000,17
20240802,111800,4777429500,481500,481500,481500,481000,42
20240802,111700,4757214500,481500,481000,481500,481000,13
20240802,111600,4750957500,481000,481000,481000,481000,2
20240802,111500,4749995500,481500,481500,481500,481000,11
20240802,111400,4744701000,481500,481500,481500,481500,9
20240802,111300,4740367500,481500,481500,481500,481500,46
20240802,111200,4718218500,481500,481500,481500,481500,12
20240802,111100,4712440500,482000,481500,482000,481500,15
20240802,111000,4705215500,482000,482000,482000,481500,29
20240802,110900,4691247500,482000,481500,482000,481500,5
20240802,110800,4688838500,481500,482000,482000,481500,8
20240802,110700,4684986000,481500,481500,481500,481000,14
20240802,110600,4678246500,481500,481500,481500,481000,30
20240802,110500,4663804000,481500,481500,482000,481500,284
20240802,110400,4527057500,482000,481500,482000,481500,18
20240802,110300,4518387500,482000,482000,482000,482000,27
20240802,110200,4505373500,482000,482500,482500,482000,526
20240802,110100,4251841000,482000,482500,482500,482000,24
20240802,110000,4240264000,482500,482500,482500,482000,10
20240802,105900,4235439500,482000,482000,482000,482000,1
20240802,105800,4234957500,482000,482500,482500,482000,39
20240802,105700,4216146000,482500,482500,482500,482500,16
20240802,105600,4208426000,482500,482000,482500,482000,8
20240802,105500,4204567000,482500,482000,482500,482000,15
20240802,105400,4197330000,482500,482000,482500,482000,16
20240802,105300,4189613000,482500,482000,482500,482000,4
20240802,105200,4187684000,482000,482500,482500,482000,46
20240802,105100,4165491000,482000,482000,482500,482000,15
20240802,105000,4158258500,482000,482500,482500,482000,5
20240802,104900,4155847000,482500,482500,482500,482000,10
20240802,104800,4151022500,482500,482500,482500,482000,17
20240802,104700,4142823500,482500,482500,482500,482000,9
20240802,104600,4138481500,482000,482500,483000,482000,154
20240802,104500,4064192500,483000,483000,483000,482500,8
20240802,104400,4060329000,483000,483000,483000,482500,24
20240802,104300,4048744500,483000,483000,483000,482500,11
20240802,104200,4043432000,483000,482500,483000,482500,9
20240802,104100,4039086500,483000,483000,483000,482500,7
20240802,104000,4035706000,482500,483000,483000,482500,9
20240802,103900,4031360000,482500,483000,483000,482500,9
20240802,103800,4027013500,483000,483000,483000,482500,17
20240802,103700,4018809500,482500,482500,483000,482500,74
20240802,103600,3983101500,483000,483000,483500,482000,125
20240802,103500,3922773000,483500,483000,483500,483000,58
20240802,103400,3894753500,482500,482500,483000,482500,30
20240802,103300,3880276000,483000,483000,483000,482500,11
20240802,103200,3874964000,483000,483000,483000,483000,7
20240802,103100,3871583000,482500,482500,483000,482500,8
20240802,103000,3867720500,482500,483000,483000,482500,16
20240802,102900,3859996000,483000,483000,483000,482500,15
20240802,102800,3852754500,482500,483000,483000,482500,14
20240802,102700,3845994000,482500,482500,482500,482500,1
20240802,102600,3845511500,483000,482500,483000,482500,16
20240802,102500,3837789500,482500,482500,482500,482000,32
20240802,102400,3822350000,482000,482500,482500,482000,163
20240802,102300,3743727000,482500,482500,482500,482000,11
20240802,102200,3738420000,482000,482500,482500,482000,23
20240802,102100,3727323000,482000,483000,483000,482000,425
20240802,102000,3522112500,483500,483500,483500,483000,15
20240802,101900,3514863000,483500,483500,483500,483500,9
20240802,101800,3510511500,483000,483000,483000,483000,1
20240802,101700,3510028500,483500,483500,483500,483000,18
20240802,101600,3501329500,483500,483500,483500,483000,10
20240802,101500,3496495000,483500,483500,483500,483500,2
20240802,101400,3495528000,483500,483000,483500,483000,6
20240802,101300,3492628000,483000,483500,483500,483000,36
20240802,101200,3475237000,483500,483500,483500,483500,62
20240802,101100,3445260000,483500,483500,483500,483500,7
20240802,101000,3441875500,483500,484000,484000,483000,13
20240802,100900,3435585500,483000,483500,483500,483000,43
20240802,100800,3414811000,483500,483500,483500,483500,5
20240802,100700,3412393500,483000,483500,483500,483000,15
20240802,100600,3405141500,483000,483500,483500,483000,3
20240802,100500,3403692000,483500,483000,483500,482000,477
20240802,100400,3173444500,483000,483500,484000,483000,65
20240802,100300,3142016000,484000,484000,484000,484000,1
20240802,100200,3141532000,483500,484000,484000,483500,18
20240802,100100,3132825000,484000,484000,484000,483500,24
20240802,100000,3121209500,484000,484500,484500,483500,5
20240802,095900,3118789500,483500,484500,484500,483000,16
20240802,095800,3111053000,484500,483500,484500,483000,104
20240802,095700,3060736500,483500,483500,483500,483000,17
20240802,095600,3052517500,483500,483000,483500,483000,45
20240802,095500,3030771000,483500,483500,483500,483000,9
20240802,095400,3026420000,483000,483000,483500,483000,20
20240802,095300,3016758500,483000,483000,483500,483000,120
20240802,095200,2958794500,483000,483000,483000,483000,41
20240802,095100,2938991500,483000,483000,483000,482500,91
20240802,095000,2895076000,483000,484000,484000,482500,213
20240802,094900,2792144000,484000,484500,484500,483000,311
20240802,094800,2641670500,484500,485000,485000,484000,116
20240802,094700,2585470500,484500,485000,485000,484500,27
20240802,094600,2572387000,485000,485000,485000,485000,6
20240802,094500,2569477000,485000,485000,485000,484500,33
20240802,094400,2553473500,484500,484500,485000,484500,75
20240802,094300,2517134500,484500,485000,485000,484000,195
20240802,094200,2422656500,485000,486000,486000,485000,8
20240802,094100,2418774500,485000,484500,485000,484500,50
20240802,094000,2394542500,484500,484000,484500,484000,12
20240802,093900,2388730000,484000,484500,484500,484000,121
20240802,093800,2330162500,484000,485000,485000,484000,6
20240802,093700,2327253500,485000,485000,485000,485000,6
20240802,093600,2324343500,485000,485000,485000,484500,12
20240802,093500,2318525500,485500,483000,485500,482500,208
20240802,093400,2217982500,483000,483500,483500,483000,229
20240802,093300,2107369000,483000,483500,483500,483000,43
20240802,093200,2086587000,483500,483500,483500,483000,10
20240802,093100,2081752500,483000,483500,484500,483000,38
20240802,093000,2063372500,483000,482500,483000,482500,150
20240802,092900,1990983500,482500,482500,482500,482500,20
20240802,092800,1981333500,482500,482500,482500,482000,250
20240802,092700,1860788000,482500,482500,483000,482000,14
20240802,092600,1854031000,483000,483000,483000,482500,117
20240802,092500,1797573000,483000,483000,483000,482500,12
20240802,092400,1791780000,483000,483000,483000,483000,99
20240802,092300,1743963000,483000,482500,483000,482500,35
20240802,092200,1727066000,483000,482500,483000,482500,2
20240802,092100,1726100500,483000,482500,483000,482500,44
20240802,092000,1704867000,482500,482000,482500,482000,18
20240802,091900,1696189000,482000,482000,482000,481500,25
20240802,091800,1684139500,482000,481500,482000,481500,22
20240802,091700,1673545000,481500,481500,481500,481000,68
20240802,091600,1640809500,481500,483000,483000,481000,1028
20240802,091500,1145438500,483000,483000,483000,483000,79
20240802,091400,1107281500,483000,483000,483000,483000,37
20240802,091300,1089410500,483000,483500,483500,482500,70
20240802,091200,1055608000,483500,483000,483500,482500,37
20240802,091100,1037744000,483000,483500,483500,482500,300
20240802,091000,892799000,483500,484000,484000,483500,30
20240802,090900,878287000,483500,483500,483500,483000,82
20240802,090800,838640500,484000,484500,487000,483000,82
20240802,090700,798973500,484000,483000,484000,483000,21
20240802,090600,788824000,483000,483000,483000,482500,57
20240802,090500,761293500,482500,482500,483000,482500,31
20240802,090400,746333500,482500,482000,482500,481500,131
20240802,090300,683145500,482000,481500,483000,480500,77
20240802,090200,646109500,481500,483000,483000,480000,454
20240802,090100,427659000,483000,484500,484500,483000,94
20240802,090000,382184500,484500,483000,487000,483000,790