KissMeData/097950/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,200300,7869522000,368000,368000,368000,368000,682
20240802,200200,7869522000,368000,368000,368000,368000,0
20240802,200100,7869522000,368000,368000,368000,368000,0
20240802,200000,7869522000,368000,368000,368000,368000,0
20240802,195900,7869522000,368000,368000,368000,368000,0
20240802,195800,7869522000,368000,368000,368000,368000,0
20240802,195700,7869522000,368000,368000,368000,368000,0
20240802,195600,7869522000,368000,368000,368000,368000,0
20240802,195500,7869522000,368000,368000,368000,368000,0
20240802,195400,7869522000,368000,368000,368000,368000,0
20240802,195300,7869522000,368000,368000,368000,368000,0
20240802,195200,7869522000,368000,368000,368000,368000,0
20240802,195100,7869522000,368000,368000,368000,368000,0
20240802,195000,7869522000,368000,368000,368000,368000,0
20240802,194900,7869522000,368000,368000,368000,368000,0
20240802,194800,7869522000,368000,368000,368000,368000,0
20240802,194700,7869522000,368000,368000,368000,368000,0
20240802,194600,7869522000,368000,368000,368000,368000,0
20240802,194500,7869522000,368000,368000,368000,368000,0
20240802,194400,7869522000,368000,368000,368000,368000,0
20240802,194300,7869522000,368000,368000,368000,368000,0
20240802,194200,7869522000,368000,368000,368000,368000,0
20240802,194100,7869522000,368000,368000,368000,368000,0
20240802,194000,7869522000,368000,368000,368000,368000,0
20240802,193900,7869522000,368000,368000,368000,368000,0
20240802,193800,7869522000,368000,368000,368000,368000,0
20240802,193700,7869522000,368000,368000,368000,368000,0
20240802,193600,7869522000,368000,368000,368000,368000,0
20240802,193500,7869522000,368000,368000,368000,368000,0
20240802,193400,7869522000,368000,368000,368000,368000,0
20240802,193300,7869522000,368000,368000,368000,368000,682
20240802,193200,7869522000,368000,368000,368000,368000,0
20240802,193100,7869522000,368000,368000,368000,368000,0
20240802,193000,7869522000,368000,368000,368000,368000,0
20240802,192900,7869522000,368000,368000,368000,368000,0
20240802,192800,7869522000,368000,368000,368000,368000,0
20240802,192700,7869522000,368000,368000,368000,368000,0
20240802,192600,7869522000,368000,368000,368000,368000,0
20240802,192500,7869522000,368000,368000,368000,368000,0
20240802,192400,7869522000,368000,368000,368000,368000,0
20240802,192300,7869522000,368000,368000,368000,368000,0
20240802,192200,7869522000,368000,368000,368000,368000,0
20240802,192100,7869522000,368000,368000,368000,368000,0
20240802,192000,7869522000,368000,368000,368000,368000,0
20240802,191900,7869522000,368000,368000,368000,368000,0
20240802,191800,7869522000,368000,368000,368000,368000,0
20240802,191700,7869522000,368000,368000,368000,368000,0
20240802,191600,7869522000,368000,368000,368000,368000,0
20240802,191500,7869522000,368000,368000,368000,368000,0
20240802,191400,7869522000,368000,368000,368000,368000,0
20240802,191300,7869522000,368000,368000,368000,368000,0
20240802,191200,7869522000,368000,368000,368000,368000,0
20240802,191100,7869522000,368000,368000,368000,368000,0
20240802,191000,7869522000,368000,368000,368000,368000,0
20240802,190900,7869522000,368000,368000,368000,368000,0
20240802,190800,7869522000,368000,368000,368000,368000,0
20240802,190700,7869522000,368000,368000,368000,368000,0
20240802,190600,7869522000,368000,368000,368000,368000,0
20240802,190500,7869522000,368000,368000,368000,368000,0
20240802,190400,7869522000,368000,368000,368000,368000,0
20240802,190300,7869522000,368000,368000,368000,368000,682
20240802,190200,7869522000,368000,368000,368000,368000,0
20240802,190100,7869522000,368000,368000,368000,368000,0
20240802,190000,7869522000,368000,368000,368000,368000,0
20240802,185900,7869522000,368000,368000,368000,368000,0
20240802,185800,7869522000,368000,368000,368000,368000,0
20240802,185700,7869522000,368000,368000,368000,368000,0
20240802,185600,7869522000,368000,368000,368000,368000,0
20240802,185500,7869522000,368000,368000,368000,368000,0
20240802,185400,7869522000,368000,368000,368000,368000,0
20240802,185300,7869522000,368000,368000,368000,368000,0
20240802,185200,7869522000,368000,368000,368000,368000,0
20240802,185100,7869522000,368000,368000,368000,368000,0
20240802,185000,7869522000,368000,368000,368000,368000,0
20240802,184900,7869522000,368000,368000,368000,368000,0
20240802,184800,7869522000,368000,368000,368000,368000,0
20240802,184700,7869522000,368000,368000,368000,368000,0
20240802,184600,7869522000,368000,368000,368000,368000,0
20240802,184500,7869522000,368000,368000,368000,368000,0
20240802,184400,7869522000,368000,368000,368000,368000,0
20240802,184300,7869522000,368000,368000,368000,368000,0
20240802,184200,7869522000,368000,368000,368000,368000,0
20240802,184100,7869522000,368000,368000,368000,368000,0
20240802,184000,7869522000,368000,368000,368000,368000,0
20240802,183900,7869522000,368000,368000,368000,368000,0
20240802,183800,7869522000,368000,368000,368000,368000,0
20240802,183700,7869522000,368000,368000,368000,368000,0
20240802,183600,7869522000,368000,368000,368000,368000,0
20240802,183500,7869522000,368000,368000,368000,368000,0
20240802,183400,7869522000,368000,368000,368000,368000,0
20240802,183300,7869522000,368000,368000,368000,368000,682
20240802,183200,7869522000,368000,368000,368000,368000,0
20240802,183100,7869522000,368000,368000,368000,368000,0
20240802,183000,7869522000,368000,368000,368000,368000,0
20240802,182900,7869522000,368000,368000,368000,368000,0
20240802,182800,7869522000,368000,368000,368000,368000,0
20240802,182700,7869522000,368000,368000,368000,368000,0
20240802,182600,7869522000,368000,368000,368000,368000,0
20240802,182500,7869522000,368000,368000,368000,368000,0
20240802,182400,7869522000,368000,368000,368000,368000,0
20240802,182300,7869522000,368000,368000,368000,368000,0
20240802,182200,7869522000,368000,368000,368000,368000,0
20240802,182100,7869522000,368000,368000,368000,368000,0
20240802,182000,7869522000,368000,368000,368000,368000,0
20240802,181900,7869522000,368000,368000,368000,368000,0
20240802,181800,7869522000,368000,368000,368000,368000,0
20240802,181700,7869522000,368000,368000,368000,368000,0
20240802,181600,7869522000,368000,368000,368000,368000,0
20240802,181500,7869522000,368000,368000,368000,368000,0
20240802,181400,7869522000,368000,368000,368000,368000,0
20240802,181300,7869522000,368000,368000,368000,368000,0
20240802,181200,7869522000,368000,368000,368000,368000,0
20240802,181100,7869522000,368000,368000,368000,368000,0
20240802,181000,7869522000,368000,368000,368000,368000,0
20240802,180900,7869522000,368000,368000,368000,368000,0
20240802,180800,7869522000,368000,368000,368000,368000,0
20240802,180700,7869522000,368000,368000,368000,368000,0
20240802,180600,7869522000,368000,368000,368000,368000,0
20240802,180500,7869522000,368000,368000,368000,368000,0
20240802,180400,7869522000,368000,368000,368000,368000,0
20240802,180300,7869522000,368000,368000,368000,368000,682
20240802,180200,7869522000,368000,368000,368000,368000,0
20240802,180100,7869522000,368000,368000,368000,368000,0
20240802,180000,7869522000,368000,368000,368000,368000,0
20240802,175900,7869522000,368000,368000,368000,368000,0
20240802,175800,7869522000,368000,368000,368000,368000,0
20240802,175700,7869522000,368000,368000,368000,368000,0
20240802,175600,7869522000,368000,368000,368000,368000,0
20240802,175500,7869522000,368000,368000,368000,368000,0
20240802,175400,7869522000,368000,368000,368000,368000,0
20240802,175300,7869522000,368000,368000,368000,368000,0
20240802,175200,7869522000,368000,368000,368000,368000,0
20240802,175100,7869522000,368000,368000,368000,368000,0
20240802,175000,7869522000,368000,368000,368000,368000,0
20240802,174900,7869522000,368000,368000,368000,368000,0
20240802,174800,7869522000,368000,368000,368000,368000,0
20240802,174700,7869522000,368000,368000,368000,368000,0
20240802,174600,7869522000,368000,368000,368000,368000,0
20240802,174500,7869522000,368000,368000,368000,368000,0
20240802,174400,7869522000,368000,368000,368000,368000,0
20240802,174300,7869522000,368000,368000,368000,368000,0
20240802,174200,7869522000,368000,368000,368000,368000,0
20240802,174100,7869522000,368000,368000,368000,368000,0
20240802,174000,7869522000,368000,368000,368000,368000,0
20240802,173900,7869522000,368000,368000,368000,368000,0
20240802,173800,7869522000,368000,368000,368000,368000,0
20240802,173700,7869522000,368000,368000,368000,368000,0
20240802,173600,7869522000,368000,368000,368000,368000,0
20240802,173500,7869522000,368000,368000,368000,368000,0
20240802,173400,7869522000,368000,368000,368000,368000,0
20240802,173300,7869522000,368000,368000,368000,368000,682
20240802,173200,7869522000,368000,368000,368000,368000,0
20240802,173100,7869522000,368000,368000,368000,368000,0
20240802,173000,7869522000,368000,368000,368000,368000,0
20240802,172900,7869522000,368000,368000,368000,368000,0
20240802,172800,7869522000,368000,368000,368000,368000,0
20240802,172700,7869522000,368000,368000,368000,368000,0
20240802,172600,7869522000,368000,368000,368000,368000,0
20240802,172500,7869522000,368000,368000,368000,368000,0
20240802,172400,7869522000,368000,368000,368000,368000,0
20240802,172300,7869522000,368000,368000,368000,368000,0
20240802,172200,7869522000,368000,368000,368000,368000,0
20240802,172100,7869522000,368000,368000,368000,368000,0
20240802,172000,7869522000,368000,368000,368000,368000,0
20240802,171900,7869522000,368000,368000,368000,368000,0
20240802,171800,7869522000,368000,368000,368000,368000,0
20240802,171700,7869522000,368000,368000,368000,368000,0
20240802,171600,7869522000,368000,368000,368000,368000,0
20240802,171500,7869522000,368000,368000,368000,368000,0
20240802,171400,7869522000,368000,368000,368000,368000,0
20240802,171300,7869522000,368000,368000,368000,368000,0
20240802,171200,7869522000,368000,368000,368000,368000,0
20240802,171100,7869522000,368000,368000,368000,368000,0
20240802,171000,7869522000,368000,368000,368000,368000,0
20240802,170900,7869522000,368000,368000,368000,368000,0
20240802,170800,7869522000,368000,368000,368000,368000,0
20240802,170700,7869522000,368000,368000,368000,368000,0
20240802,170600,7869522000,368000,368000,368000,368000,0
20240802,170500,7869522000,368000,368000,368000,368000,0
20240802,170400,7869522000,368000,368000,368000,368000,0
20240802,170300,7869522000,368000,368000,368000,368000,682
20240802,170200,7869522000,368000,368000,368000,368000,0
20240802,170100,7869522000,368000,368000,368000,368000,0
20240802,170000,7869522000,368000,368000,368000,368000,0
20240802,165900,7869522000,368000,368000,368000,368000,0
20240802,165800,7869522000,368000,368000,368000,368000,0
20240802,165700,7869522000,368000,368000,368000,368000,0
20240802,165600,7869522000,368000,368000,368000,368000,0
20240802,165500,7869522000,368000,368000,368000,368000,0
20240802,165400,7869522000,368000,368000,368000,368000,0
20240802,165300,7869522000,368000,368000,368000,368000,0
20240802,165200,7869522000,368000,368000,368000,368000,0
20240802,165100,7869522000,368000,368000,368000,368000,0
20240802,165000,7869522000,368000,368000,368000,368000,0
20240802,164900,7869522000,368000,368000,368000,368000,0
20240802,164800,7869522000,368000,368000,368000,368000,0
20240802,164700,7869522000,368000,368000,368000,368000,0
20240802,164600,7869522000,368000,368000,368000,368000,0
20240802,164500,7869522000,368000,368000,368000,368000,0
20240802,164400,7869522000,368000,368000,368000,368000,0
20240802,164300,7869522000,368000,368000,368000,368000,0
20240802,164200,7869522000,368000,368000,368000,368000,0
20240802,164100,7869522000,368000,368000,368000,368000,0
20240802,164000,7869522000,368000,368000,368000,368000,0
20240802,163900,7869522000,368000,368000,368000,368000,0
20240802,163800,7869522000,368000,368000,368000,368000,0
20240802,163700,7869522000,368000,368000,368000,368000,0
20240802,163600,7869522000,368000,368000,368000,368000,0
20240802,163500,7869522000,368000,368000,368000,368000,0
20240802,163400,7869522000,368000,368000,368000,368000,0
20240802,163300,7869522000,368000,368000,368000,368000,682
20240802,163200,7869522000,368000,368000,368000,368000,0
20240802,163100,7869522000,368000,368000,368000,368000,0
20240802,163000,7869522000,368000,368000,368000,368000,0
20240802,162900,7869522000,368000,368000,368000,368000,0
20240802,162800,7869522000,368000,368000,368000,368000,0
20240802,162700,7869522000,368000,368000,368000,368000,0
20240802,162600,7869522000,368000,368000,368000,368000,0
20240802,162500,7869522000,368000,368000,368000,368000,0
20240802,162400,7869522000,368000,368000,368000,368000,0
20240802,162300,7869522000,368000,368000,368000,368000,0
20240802,162200,7869522000,368000,368000,368000,368000,0
20240802,162100,7869522000,368000,368000,368000,368000,0
20240802,162000,7869522000,368000,368000,368000,368000,0
20240802,161900,7869522000,368000,368000,368000,368000,0
20240802,161800,7869522000,368000,368000,368000,368000,0
20240802,161700,7869522000,368000,368000,368000,368000,0
20240802,161600,7869522000,368000,368000,368000,368000,0
20240802,161500,7869522000,368000,368000,368000,368000,0
20240802,161400,7869522000,368000,368000,368000,368000,0
20240802,161300,7869522000,368000,368000,368000,368000,0
20240802,161200,7869522000,368000,368000,368000,368000,0
20240802,161100,7869522000,368000,368000,368000,368000,0
20240802,161000,7869522000,368000,368000,368000,368000,0
20240802,160900,7869522000,368000,368000,368000,368000,0
20240802,160800,7869522000,368000,368000,368000,368000,0
20240802,160700,7869522000,368000,368000,368000,368000,0
20240802,160600,7869522000,368000,368000,368000,368000,0
20240802,160500,7869522000,368000,368000,368000,368000,0
20240802,160400,7869522000,368000,368000,368000,368000,0
20240802,160300,7869522000,368000,368000,368000,368000,682
20240802,160200,7869522000,368000,368000,368000,368000,0
20240802,160100,7869522000,368000,368000,368000,368000,0
20240802,160000,7869522000,368000,368000,368000,368000,0
20240802,155900,7869522000,368000,368000,368000,368000,0
20240802,155800,7869522000,368000,368000,368000,368000,0
20240802,155700,7869522000,368000,368000,368000,368000,0
20240802,155600,7869522000,368000,368000,368000,368000,0
20240802,155500,7869522000,368000,368000,368000,368000,0
20240802,155400,7869522000,368000,368000,368000,368000,0
20240802,155300,7869522000,368000,368000,368000,368000,0
20240802,155200,7869522000,368000,368000,368000,368000,0
20240802,155100,7869522000,368000,368000,368000,368000,0
20240802,155000,7869522000,368000,368000,368000,368000,0
20240802,154900,7869522000,368000,368000,368000,368000,0
20240802,154800,7869522000,368000,368000,368000,368000,0
20240802,154700,7869522000,368000,368000,368000,368000,0
20240802,154600,7869522000,368000,368000,368000,368000,0
20240802,154500,7869522000,368000,368000,368000,368000,0
20240802,154400,7869522000,368000,368000,368000,368000,0
20240802,154300,7869522000,368000,368000,368000,368000,0
20240802,154200,7869522000,368000,368000,368000,368000,0
20240802,154100,7869522000,368000,368000,368000,368000,0
20240802,154000,7869522000,368000,368000,368000,368000,0
20240802,153900,7869522000,368000,368000,368000,368000,0
20240802,153800,7869522000,368000,368000,368000,368000,0
20240802,153700,7869522000,368000,368000,368000,368000,0
20240802,153600,7869522000,368000,368000,368000,368000,0
20240802,153500,7869522000,368000,368000,368000,368000,0
20240802,153400,7869522000,368000,368000,368000,368000,0
20240802,153300,7869522000,368000,368000,368000,368000,682
20240802,153200,7869522000,368000,368000,368000,368000,0
20240802,153100,7869522000,368000,368000,368000,368000,0
20240802,153000,7869522000,368000,368000,368000,368000,682
20240802,152900,7618546000,369000,369000,369000,369000,0
20240802,152800,7618546000,369000,369000,369000,369000,0
20240802,152700,7618546000,369000,369000,369000,369000,0
20240802,152600,7618546000,369000,369000,369000,369000,0
20240802,152500,7618546000,369000,369000,369000,369000,0
20240802,152400,7618546000,369000,369000,369000,369000,0
20240802,152300,7618546000,369000,369000,369000,369000,0
20240802,152200,7618546000,369000,369000,369000,369000,0
20240802,152100,7618546000,369000,369000,369000,369000,0
20240802,152000,7618546000,369000,369000,369000,369000,0
20240802,151900,7618546000,369000,369000,369000,368500,23
20240802,151800,7610069000,368500,368500,369000,367500,62
20240802,151700,7587223000,369000,367500,369000,367500,364
20240802,151600,7453274500,368000,368000,368000,368000,52
20240802,151500,7434138500,368500,368500,368500,368000,119
20240802,151400,7390343500,368500,367500,368500,367500,66
20240802,151300,7366059500,368000,367500,368000,367500,22
20240802,151200,7357964500,367500,367500,367500,367500,25
20240802,151100,7348777000,368000,367500,368000,367000,9
20240802,151000,7345469500,368000,367500,368000,367500,3
20240802,150900,7344366000,367500,368000,368000,367500,9
20240802,150800,7341057500,367500,367500,367500,367500,33
20240802,150700,7328930000,367500,368000,368000,367500,29
20240802,150600,7318261000,368000,368000,368500,368000,20
20240802,150500,7310899000,368500,368000,368500,368000,15
20240802,150400,7305373500,368000,368000,368000,368000,43
20240802,150300,7289549500,368000,368500,369000,368000,61
20240802,150200,7267076000,368500,368000,369000,368000,78
20240802,150100,7238365000,367500,368000,368000,367500,39
20240802,150000,7224014500,368000,369000,369000,368000,19
20240802,145900,7217013500,369000,368500,369000,368000,30
20240802,145800,7205957500,368000,368500,368500,368000,14
20240802,145700,7200802000,368000,368500,368500,367500,99
20240802,145600,7164373500,368000,368500,369000,368000,30
20240802,145500,7153317500,368500,368500,369000,368500,26
20240802,145400,7143727500,369000,367500,369000,367500,97
20240802,145300,7108042000,367500,368000,368000,367500,5
20240802,145200,7106203000,367500,368000,368000,367500,71
20240802,145100,7080089500,367500,367500,368000,367500,19
20240802,145000,7073104500,368000,367500,368000,367500,6
20240802,144900,7070898500,368000,368000,368000,367500,7
20240802,144800,7068323500,368000,367000,368000,367000,22
20240802,144700,7060240500,367500,367500,367500,367500,32
20240802,144600,7048480500,367500,367500,367500,367000,22
20240802,144500,7040404000,367500,367500,367500,367000,19
20240802,144400,7033423000,367500,367000,367500,367000,12
20240802,144300,7029015500,367500,367500,367500,367000,33
20240802,144200,7016890500,367500,367500,367500,367000,19
20240802,144100,7009914000,367500,367500,367500,367000,19
20240802,144000,7002932500,367000,367000,367500,367000,25
20240802,143900,6993756000,367000,367000,367500,367000,107
20240802,143800,6954485000,367500,368500,368500,367500,271
20240802,143700,6854769000,368500,369000,369000,368000,28
20240802,143600,6844442000,368500,368000,369000,368000,19
20240802,143500,6837441000,368500,368500,368500,368000,27
20240802,143400,6827494000,369000,368500,369000,368500,78
20240802,143300,6798750500,368000,368000,368500,368000,19
20240802,143200,6791756000,368000,368500,368500,368000,39
20240802,143100,6777402000,369000,368500,369000,368000,89
20240802,143000,6744621000,368500,369000,369000,368500,28
20240802,142900,6734291000,369500,369000,369500,369000,19
20240802,142800,6727276500,369500,369500,369500,369000,57
20240802,142700,6706217000,369500,368500,369500,368500,282
20240802,142600,6602158500,368500,369500,369500,368500,20
20240802,142500,6594781000,369500,369000,370000,368500,158
20240802,142400,6536487000,369000,369500,369500,369000,64
20240802,142300,6512869500,370000,369000,370000,369000,47
20240802,142200,6495505500,369500,369500,370000,369500,44
20240802,142100,6479245500,369500,370000,370000,369500,28
20240802,142000,6468896000,369500,369500,369500,369000,20
20240802,141900,6461510000,369000,369500,370000,369000,41
20240802,141800,6446352000,369500,369000,370000,369000,23
20240802,141700,6437858000,370000,370000,370000,369000,32
20240802,141600,6426041000,370500,369500,370500,369000,53
20240802,141500,6406458000,369000,370000,370500,369000,104
20240802,141400,6368029000,370000,370000,370000,369500,49
20240802,141300,6349902000,369500,370500,370500,369500,18
20240802,141200,6343246500,371000,369500,371000,369500,47
20240802,141100,6325850000,369500,370000,371000,369500,24
20240802,141000,6316967500,371000,371000,371000,369500,40
20240802,140900,6302175500,370500,370500,370500,370000,54
20240802,140800,6282182000,370500,370000,370500,369500,68
20240802,140700,6257021500,369500,370500,370500,369500,46
20240802,140600,6240003500,370000,370000,370500,370000,38
20240802,140500,6225934000,370000,370000,370000,369500,30
20240802,140400,6214835500,370000,370000,370000,369500,23
20240802,140300,6206332500,370000,370000,370000,369500,8
20240802,140200,6203374500,369500,369500,370000,369500,17
20240802,140100,6197086500,370000,370000,370000,370000,24
20240802,140000,6188206500,369500,369500,370000,369000,69
20240802,135900,6162712000,369500,371000,371000,368500,272
20240802,135800,6062247500,371000,370500,371000,370000,44
20240802,135700,6045950000,370000,370000,370500,370000,7
20240802,135600,6043358000,370500,369500,370500,369500,10
20240802,135500,6039657000,370000,369500,370000,369500,51
20240802,135400,6020811000,369500,369500,370000,369500,17
20240802,135300,6014522500,370000,370500,370500,370000,75
20240802,135200,5986768000,370000,370000,370500,370000,8
20240802,135100,5983807000,370500,370500,370500,370000,81
20240802,135000,5953816500,370500,370500,370500,370000,10
20240802,134900,5950113000,370500,370000,370500,370000,46
20240802,134800,5933071500,370500,370500,370500,370000,10
20240802,134700,5929368500,370500,370500,370500,370000,50
20240802,134600,5910854000,370500,370000,371000,370000,23
20240802,134500,5902336000,370500,370000,370500,370000,6
20240802,134400,5900114500,370000,370000,371000,370000,47
20240802,134300,5882695500,370500,370500,370500,370000,67
20240802,134200,5857872500,370000,370000,370500,370000,6
20240802,134100,5855651500,370500,370000,370500,370000,17
20240802,134000,5849355000,370500,370500,371500,370500,121
20240802,133900,5804522000,370500,370500,370500,370000,7
20240802,133800,5801929500,370500,370500,370500,370000,5
20240802,133700,5800077500,371000,370500,371000,370000,5
20240802,133600,5798225000,370000,370500,371000,370000,46
20240802,133500,5781183500,371000,371000,371000,370500,21
20240802,133400,5773393000,370500,371000,371000,370500,6
20240802,133300,5771169000,371000,371500,371500,371000,88
20240802,133200,5738510000,371500,371500,371500,371000,37
20240802,133100,5724771000,371000,371000,371500,371000,10
20240802,133000,5721058000,371000,371500,371500,370500,30
20240802,132900,5709915000,371000,371500,371500,370500,61
20240802,132800,5687287500,371000,371500,371500,371000,28
20240802,132700,5676898500,371000,371500,371500,371000,25
20240802,132600,5667614000,371500,370500,371500,370500,6
20240802,132500,5665387500,371000,371000,371000,371000,46
20240802,132400,5648321500,370500,371500,371500,370500,19
20240802,132300,5641270500,370500,371000,371000,370500,143
20240802,132200,5588240000,371000,370500,371000,370500,20
20240802,132100,5580822000,370500,371000,371000,370500,13
20240802,132000,5576000000,371000,371500,371500,370500,7
20240802,131900,5573404000,371500,370000,371500,370000,24
20240802,131800,5564503500,370500,370500,371000,370000,59
20240802,131700,5542645000,370500,370500,370500,370000,28
20240802,131600,5532283000,371000,370000,371000,370000,23
20240802,131500,5523760000,370500,370000,370500,370000,16
20240802,131400,5517833500,370500,370000,370500,369500,75
20240802,131300,5490089500,370500,370000,370500,369500,57
20240802,131200,5468999500,370000,370500,370500,369500,22
20240802,131100,5460852500,370000,370000,370000,369500,18
20240802,131000,5454195000,369500,369500,370000,369000,62
20240802,130900,5431288000,369500,369500,369500,369500,8
20240802,130800,5428332000,369000,369500,369500,369000,6
20240802,130700,5426116000,369000,369000,370500,369000,24
20240802,130600,5417241500,369500,369500,369500,369000,33
20240802,130500,5405048500,370000,369500,370000,369500,119
20240802,130400,5361022000,370000,369500,370000,369500,51
20240802,130300,5342170500,370000,370000,370000,369500,12
20240802,130200,5337734000,369500,369500,369500,369000,13
20240802,130100,5332931000,369500,370000,370500,369000,186
20240802,130000,5264142500,370000,370000,370000,369500,9
20240802,125900,5260815000,370000,369500,370000,369500,11
20240802,125800,5256746000,369500,370000,370000,369500,17
20240802,125700,5250458000,370000,370000,370000,369500,7
20240802,125600,5247869500,370000,369500,370000,369500,21
20240802,125500,5240108000,370000,370500,370500,369500,6
20240802,125400,5237888000,369500,370000,370500,369500,45
20240802,125300,5221233500,370000,370000,370000,369500,5
20240802,125200,5219384000,370000,370500,370500,369500,10
20240802,125100,5215683500,370000,369500,370500,369500,61
20240802,125000,5193113500,369500,370000,370000,369500,34
20240802,124900,5180534500,370000,370000,370000,370000,31
20240802,124800,5169064500,370000,369500,370000,369000,22
20240802,124700,5160936500,369500,369500,369500,369000,17
20240802,124600,5154655500,369500,369500,369500,369500,13
20240802,124500,5149852000,369000,369000,369500,369000,18
20240802,124400,5143203000,369500,369000,369500,369000,8
20240802,124300,5140249000,369000,369000,369500,369000,28
20240802,124200,5129909500,369500,369500,369500,369500,16
20240802,124100,5123997500,369500,369000,369500,369000,12
20240802,124000,5119566000,369500,369500,369500,369000,34
20240802,123900,5107003500,369500,369500,369500,369000,18
20240802,123800,5100354500,369500,369000,369500,369000,4
20240802,123700,5098877000,369500,369500,369500,369500,4
20240802,123600,5097399000,369000,369000,369500,369000,6
20240802,123500,5095183500,369000,370000,370500,369000,172
20240802,123400,5031673000,371000,370500,371000,370000,27
20240802,123300,5021675000,370500,371000,371000,370500,26
20240802,123200,5012035500,371000,371000,371000,370500,85
20240802,123100,4980530000,371000,370000,371000,369500,90
20240802,123000,4947227000,370000,370000,370000,369500,23
20240802,122900,4938722500,370000,369500,370000,369500,27
20240802,122800,4928735000,370000,369500,370000,369500,16
20240802,122700,4922816000,370000,370500,370500,370000,4
20240802,122600,4921335000,370500,370000,370500,369500,28
20240802,122500,4910976500,370000,370000,370000,369500,40
20240802,122400,4896185500,369500,369500,370000,369500,6
20240802,122300,4893967000,370000,369500,370000,369500,10
20240802,122200,4890268000,370000,369500,370000,369500,26
20240802,122100,4880660500,369500,369000,369500,369000,22
20240802,122000,4872539000,369500,369000,369500,369000,7
20240802,121900,4869954000,369500,369000,369500,369000,10
20240802,121800,4866260000,369500,369500,369500,369500,5
20240802,121700,4864412500,369000,368000,369000,368000,35
20240802,121600,4851504000,368500,369500,369500,368500,64
20240802,121500,4827858500,370000,370000,370000,369500,17
20240802,121400,4821576000,370000,370000,370000,369500,8
20240802,121300,4818617000,370000,370000,370500,369000,189
20240802,121200,4748758000,370500,370000,370500,370000,16
20240802,121100,4742831500,370500,370000,370500,370000,22
20240802,121000,4734683000,370500,370500,370500,370500,8
20240802,120900,4731719000,370000,370000,370500,370000,7
20240802,120800,4729128000,370000,370500,370500,370000,21
20240802,120700,4721350500,370000,370500,370500,370000,13
20240802,120600,4716540000,370500,370500,370500,370000,16
20240802,120500,4710612500,370000,370000,370500,370000,6
20240802,120400,4708392000,370500,370000,370500,369500,19
20240802,120300,4701356000,370000,370000,370000,369500,31
20240802,120200,4689887500,370000,369500,370000,369500,5
20240802,120100,4688039000,370000,370000,370000,369500,5
20240802,120000,4686189500,370000,369500,370000,369000,59
20240802,115900,4664389000,369500,369500,369500,369000,55
20240802,115800,4644087500,369000,370500,370500,369000,52
20240802,115700,4624872000,370500,370500,370500,370000,20
20240802,115600,4617467000,370000,370500,370500,370000,39
20240802,115500,4603025000,370500,369500,370500,369500,54
20240802,115400,4583046000,370000,369500,370000,369500,10
20240802,115300,4579349000,370000,370000,370000,369500,4
20240802,115200,4577870000,369500,369500,369500,369500,2
20240802,115100,4577131000,370000,369500,370000,369000,188
20240802,115000,4507723000,370000,369500,370000,369500,21
20240802,114900,4499956000,370000,369000,370000,369000,59
20240802,114800,4478155500,369000,369500,369500,369000,9
20240802,114700,4474831500,369000,369000,369500,369000,31
20240802,114600,4463379000,369000,369000,369000,368500,30
20240802,114500,4452311000,369000,369000,369000,368500,9
20240802,114400,4448991000,369000,368000,369000,368000,13
20240802,114300,4444198500,368500,368500,368500,368000,55
20240802,114200,4423952500,368500,368500,369000,368500,56
20240802,114100,4403315000,369000,369000,369000,369000,2
20240802,114000,4402577000,369000,368500,369000,368500,28
20240802,113900,4392256500,368500,369000,369000,368500,25
20240802,113800,4383039000,368500,369000,369000,368500,127
20240802,113700,4336177000,369000,369000,369500,369000,44
20240802,113600,4319939000,368500,368500,369000,368500,14
20240802,113500,4314778500,368500,368500,369000,368500,17
20240802,113400,4308507500,368500,369000,369000,368500,5
20240802,113300,4306664000,368000,369500,369500,368000,63
20240802,113200,4283452000,369500,369500,369500,369500,9
20240802,113100,4280126500,369500,370000,370000,369000,91
20240802,113000,4246511000,369500,370000,370000,369500,5
20240802,112900,4244663000,370000,370000,370000,369500,12
20240802,112800,4240224000,369500,370500,370500,369500,29
20240802,112700,4229493000,370500,370000,370500,370000,26
20240802,112600,4219872000,370000,370500,370500,370000,38
20240802,112500,4205803500,370500,371000,371000,370500,52
20240802,112400,4186533000,371000,370500,371000,370500,36
20240802,112300,4173193500,370500,371000,371000,369500,21
20240802,112200,4165422000,371000,371000,371000,370500,61
20240802,112100,4142818500,371000,371000,371000,370500,27
20240802,112000,4132802000,371000,371000,371000,370500,24
20240802,111900,4123898500,371000,370500,371500,370500,69
20240802,111800,4098312000,371000,370500,371000,370500,17
20240802,111700,4092006500,370500,370500,370500,370000,22
20240802,111600,4083856500,370500,370500,370500,370000,257
20240802,111500,3988737500,370500,371000,371000,370500,14
20240802,111400,3983546500,370500,370500,371000,370000,91
20240802,111300,3949838500,370500,371000,371000,370500,99
20240802,111200,3913156000,371000,371000,371000,371000,18
20240802,111100,3906478000,371000,371500,371500,371000,21
20240802,111000,3898684500,371500,372500,372500,371500,103
20240802,110900,3860379000,372500,372000,372500,372000,12
20240802,110800,3855910000,372000,371500,372000,371500,14
20240802,110700,3850702500,372000,372000,372500,372000,40
20240802,110600,3835822000,372500,372500,372500,372000,21
20240802,110500,3828000500,372500,372000,372500,372000,11
20240802,110400,3823905500,372000,371500,372000,371500,20
20240802,110300,3816466500,372000,372000,372000,372000,39
20240802,110200,3801958500,372500,372500,372500,372000,67
20240802,110100,3777001500,372000,372500,373000,372000,44
20240802,110000,3760596000,372500,372500,372500,372000,31
20240802,105900,3749050000,372000,372000,372500,372000,20
20240802,105800,3741609500,372000,372000,372000,371500,8
20240802,105700,3738635500,371000,371500,371500,371000,34
20240802,105600,3726014500,371500,371000,371500,371000,26
20240802,105500,3716366500,371500,371500,372000,371000,37
20240802,105400,3702621500,372000,372000,372000,371000,30
20240802,105300,3691463000,372000,371000,372000,371000,172
20240802,105200,3627589500,371500,372000,372000,371000,31
20240802,105100,3616073000,371500,372000,372000,371500,143
20240802,105000,3562893500,372500,373000,373000,372500,84
20240802,104900,3531601500,372500,372500,373000,372500,24
20240802,104800,3522657000,372500,373000,373000,372500,33
20240802,104700,3510349500,373000,373000,373000,372500,103
20240802,104600,3471934000,373500,373000,373500,373000,43
20240802,104500,3455876000,373500,373000,373500,373000,24
20240802,104400,3446913500,373000,373500,373500,373000,26
20240802,104300,3437211000,373000,372500,373500,372500,69
20240802,104200,3411455000,373000,372500,373000,372500,23
20240802,104100,3402886000,372500,372000,372500,372000,16
20240802,104000,3396928500,372500,372500,372500,372000,48
20240802,103900,3379050500,372500,372000,372500,372000,89
20240802,103800,3345933500,372000,371500,372000,371500,51
20240802,103700,3326976500,371500,372000,372000,371500,56
20240802,103600,3306147500,371500,372000,372000,371500,74
20240802,103500,3278650500,372000,371500,372000,371500,3
20240802,103400,3277535500,371500,372500,373000,371500,118
20240802,103300,3233615500,373000,373000,373000,372500,59
20240802,103200,3211630000,373000,372500,373000,372500,124
20240802,103100,3165383500,372500,373000,373000,372500,21
20240802,103000,3157554500,373000,373500,373500,373000,59
20240802,102900,3135542500,373500,374000,374000,373000,123
20240802,102800,3089618000,373000,374000,374000,373000,47
20240802,102700,3072054500,373500,374000,374000,373500,18
20240802,102600,3065325000,374000,374000,374000,373500,43
20240802,102500,3049251500,373500,372500,374000,372000,197
20240802,102400,2975812000,372500,371500,372500,371500,53
20240802,102300,2956094500,372000,372000,372000,371500,64
20240802,102200,2932303500,371500,371500,372000,371500,69
20240802,102100,2906669000,371000,371500,371500,371000,12
20240802,102000,2902212500,371500,371000,371500,371000,567
20240802,101900,2691840500,371500,371500,371500,371000,29
20240802,101800,2681073500,371500,371500,371500,370500,48
20240802,101700,2663269500,371500,371000,371500,371000,14
20240802,101600,2658070000,371500,371500,372000,371000,32
20240802,101500,2646184500,372000,372000,372000,371500,87
20240802,101400,2613836000,372000,371500,372000,371500,33
20240802,101300,2601569500,371500,372000,372000,371500,12
20240802,101200,2597106000,372000,371000,372000,371000,38
20240802,101100,2582978500,371000,370500,371000,370500,33
20240802,101000,2570742000,370500,370000,370500,370000,14
20240802,100900,2565559500,370000,370500,371500,370000,166
20240802,100800,2503996000,370500,370000,370500,370000,8
20240802,100700,2501033500,370500,370500,371000,370000,233
20240802,100600,2414740500,370500,370500,371000,370500,25
20240802,100500,2405472500,370500,371000,371000,370500,15
20240802,100400,2399912000,370500,371000,371000,370500,25
20240802,100300,2390647000,371000,371000,371000,371000,10
20240802,100200,2386937000,371000,371000,371000,370500,8
20240802,100100,2383970500,371000,370500,371000,370500,28
20240802,100000,2373583500,371000,371000,371000,370500,55
20240802,095900,2353196000,370500,371000,371500,370500,43
20240802,095800,2337241000,370500,371000,371000,370500,49
20240802,095700,2319063000,371500,370500,371500,370500,16
20240802,095600,2313131000,370000,370500,370500,370000,29
20240802,095500,2302391000,370500,370500,370500,370000,28
20240802,095400,2292025500,370500,370500,370500,370000,98
20240802,095300,2255737500,371000,371000,371000,370500,15
20240802,095200,2250173000,371000,371500,371500,370500,36
20240802,095100,2236804000,370500,370500,370500,370000,57
20240802,095000,2215687000,370500,372000,372000,370000,75
20240802,094900,2187879000,373500,371000,373500,371000,58
20240802,094800,2166314000,370500,370500,370500,370500,85
20240802,094700,2134821500,370000,370500,370500,370000,6
20240802,094600,2132600000,370000,370000,370500,370000,53
20240802,094500,2112989500,370500,370500,370500,370500,20
20240802,094400,2105579500,370000,370500,370500,370000,12
20240802,094300,2101135500,370000,370500,370500,370000,39
20240802,094200,2086687000,370500,371000,372000,370500,61
20240802,094100,2064065500,372500,374000,374000,371000,80
20240802,094000,2034339500,374000,370000,374000,370000,260
20240802,093900,1937561000,369500,370000,370000,369500,312
20240802,093800,1822122500,370000,370000,370000,370000,7
20240802,093700,1819532500,370000,369500,370000,369500,45
20240802,093600,1802900500,369500,368500,369500,368500,387
20240802,093500,1660217500,368500,369000,369000,368500,32
20240802,093400,1648418000,369000,368500,369000,368500,30
20240802,093300,1637350500,369000,368000,369000,368000,37
20240802,093200,1623708000,369000,368500,369000,368000,76
20240802,093100,1595698500,368000,367000,368500,367000,265
20240802,093000,1498166000,367000,368000,368000,367000,151
20240802,092900,1442680000,368000,367500,368000,367500,54
20240802,092800,1422824000,368000,367500,368000,367500,28
20240802,092700,1412521500,367500,367000,367500,367000,82
20240802,092600,1382388500,368500,367000,368500,366500,141
20240802,092500,1330651000,367000,368000,368000,367000,29
20240802,092400,1319982500,368000,367000,368000,366500,118
20240802,092300,1276648000,366500,367500,367500,366500,42
20240802,092200,1261245500,367000,367000,367500,366500,87
20240802,092100,1229316500,367000,365500,367500,365500,42
20240802,092000,1213922000,365500,365000,365500,365000,63
20240802,091900,1190905000,364500,364000,365500,364000,140
20240802,091800,1139839000,363500,363000,363500,363000,101
20240802,091700,1103150500,363500,363000,363500,362000,176
20240802,091600,1039297000,363000,364500,364500,363000,148
20240802,091500,985481000,364000,366500,366500,364000,223
20240802,091400,904152500,365000,365000,365000,365000,27
20240802,091300,894297500,366500,364500,369500,364500,164
20240802,091200,834261500,364500,365500,365500,364500,131
20240802,091100,786439000,365500,365500,366000,365500,83
20240802,091000,756101000,365500,366000,366000,365500,110
20240802,090900,715856500,366000,365000,366000,365000,62
20240802,090800,693217500,365000,364500,365000,364500,54
20240802,090700,673529500,365000,365000,365000,364500,158
20240802,090600,615931500,365000,366500,366500,365000,490
20240802,090500,436916000,365500,366500,366500,365500,123
20240802,090400,391891500,366500,366500,367000,366000,56
20240802,090300,371370000,368500,365000,368500,365000,93
20240802,090200,337330000,365000,366000,367000,365000,266
20240802,090100,240140500,366500,367000,368500,365500,127
20240802,090000,193649000,366500,370000,370000,366500,524