KissMeData/196170/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,203000,301285505000,295000,295000,295000,295000,19986
20240802,202900,301285505000,295000,295000,295000,295000,0
20240802,202800,301285505000,295000,295000,295000,295000,0
20240802,202700,301285505000,295000,295000,295000,295000,0
20240802,202600,301285505000,295000,295000,295000,295000,0
20240802,202500,301285505000,295000,295000,295000,295000,0
20240802,202400,301285505000,295000,295000,295000,295000,0
20240802,202300,301285505000,295000,295000,295000,295000,0
20240802,202200,301285505000,295000,295000,295000,295000,0
20240802,202100,301285505000,295000,295000,295000,295000,0
20240802,202000,301285505000,295000,295000,295000,295000,0
20240802,201900,301285505000,295000,295000,295000,295000,0
20240802,201800,301285505000,295000,295000,295000,295000,0
20240802,201700,301285505000,295000,295000,295000,295000,0
20240802,201600,301285505000,295000,295000,295000,295000,0
20240802,201500,301285505000,295000,295000,295000,295000,0
20240802,201400,301285505000,295000,295000,295000,295000,0
20240802,201300,301285505000,295000,295000,295000,295000,0
20240802,201200,301285505000,295000,295000,295000,295000,0
20240802,201100,301285505000,295000,295000,295000,295000,0
20240802,201000,301285505000,295000,295000,295000,295000,0
20240802,200900,301285505000,295000,295000,295000,295000,0
20240802,200800,301285505000,295000,295000,295000,295000,0
20240802,200700,301285505000,295000,295000,295000,295000,0
20240802,200600,301285505000,295000,295000,295000,295000,0
20240802,200500,301285505000,295000,295000,295000,295000,0
20240802,200400,301285505000,295000,295000,295000,295000,0
20240802,200300,301285505000,295000,295000,295000,295000,0
20240802,200200,301285505000,295000,295000,295000,295000,0
20240802,200100,301285505000,295000,295000,295000,295000,0
20240802,200000,301285505000,295000,295000,295000,295000,19986
20240802,195900,301285505000,295000,295000,295000,295000,0
20240802,195800,301285505000,295000,295000,295000,295000,0
20240802,195700,301285505000,295000,295000,295000,295000,0
20240802,195600,301285505000,295000,295000,295000,295000,0
20240802,195500,301285505000,295000,295000,295000,295000,0
20240802,195400,301285505000,295000,295000,295000,295000,0
20240802,195300,301285505000,295000,295000,295000,295000,0
20240802,195200,301285505000,295000,295000,295000,295000,0
20240802,195100,301285505000,295000,295000,295000,295000,0
20240802,195000,301285505000,295000,295000,295000,295000,0
20240802,194900,301285505000,295000,295000,295000,295000,0
20240802,194800,301285505000,295000,295000,295000,295000,0
20240802,194700,301285505000,295000,295000,295000,295000,0
20240802,194600,301285505000,295000,295000,295000,295000,0
20240802,194500,301285505000,295000,295000,295000,295000,0
20240802,194400,301285505000,295000,295000,295000,295000,0
20240802,194300,301285505000,295000,295000,295000,295000,0
20240802,194200,301285505000,295000,295000,295000,295000,0
20240802,194100,301285505000,295000,295000,295000,295000,0
20240802,194000,301285505000,295000,295000,295000,295000,0
20240802,193900,301285505000,295000,295000,295000,295000,0
20240802,193800,301285505000,295000,295000,295000,295000,0
20240802,193700,301285505000,295000,295000,295000,295000,0
20240802,193600,301285505000,295000,295000,295000,295000,0
20240802,193500,301285505000,295000,295000,295000,295000,0
20240802,193400,301285505000,295000,295000,295000,295000,0
20240802,193300,301285505000,295000,295000,295000,295000,0
20240802,193200,301285505000,295000,295000,295000,295000,0
20240802,193100,301285505000,295000,295000,295000,295000,0
20240802,193000,301285505000,295000,295000,295000,295000,19986
20240802,192900,301285505000,295000,295000,295000,295000,0
20240802,192800,301285505000,295000,295000,295000,295000,0
20240802,192700,301285505000,295000,295000,295000,295000,0
20240802,192600,301285505000,295000,295000,295000,295000,0
20240802,192500,301285505000,295000,295000,295000,295000,0
20240802,192400,301285505000,295000,295000,295000,295000,0
20240802,192300,301285505000,295000,295000,295000,295000,0
20240802,192200,301285505000,295000,295000,295000,295000,0
20240802,192100,301285505000,295000,295000,295000,295000,0
20240802,192000,301285505000,295000,295000,295000,295000,0
20240802,191900,301285505000,295000,295000,295000,295000,0
20240802,191800,301285505000,295000,295000,295000,295000,0
20240802,191700,301285505000,295000,295000,295000,295000,0
20240802,191600,301285505000,295000,295000,295000,295000,0
20240802,191500,301285505000,295000,295000,295000,295000,0
20240802,191400,301285505000,295000,295000,295000,295000,0
20240802,191300,301285505000,295000,295000,295000,295000,0
20240802,191200,301285505000,295000,295000,295000,295000,0
20240802,191100,301285505000,295000,295000,295000,295000,0
20240802,191000,301285505000,295000,295000,295000,295000,0
20240802,190900,301285505000,295000,295000,295000,295000,0
20240802,190800,301285505000,295000,295000,295000,295000,0
20240802,190700,301285505000,295000,295000,295000,295000,0
20240802,190600,301285505000,295000,295000,295000,295000,0
20240802,190500,301285505000,295000,295000,295000,295000,0
20240802,190400,301285505000,295000,295000,295000,295000,0
20240802,190300,301285505000,295000,295000,295000,295000,0
20240802,190200,301285505000,295000,295000,295000,295000,0
20240802,190100,301285505000,295000,295000,295000,295000,0
20240802,190000,301285505000,295000,295000,295000,295000,19986
20240802,185900,301285505000,295000,295000,295000,295000,0
20240802,185800,301285505000,295000,295000,295000,295000,0
20240802,185700,301285505000,295000,295000,295000,295000,0
20240802,185600,301285505000,295000,295000,295000,295000,0
20240802,185500,301285505000,295000,295000,295000,295000,0
20240802,185400,301285505000,295000,295000,295000,295000,0
20240802,185300,301285505000,295000,295000,295000,295000,0
20240802,185200,301285505000,295000,295000,295000,295000,0
20240802,185100,301285505000,295000,295000,295000,295000,0
20240802,185000,301285505000,295000,295000,295000,295000,0
20240802,184900,301285505000,295000,295000,295000,295000,0
20240802,184800,301285505000,295000,295000,295000,295000,0
20240802,184700,301285505000,295000,295000,295000,295000,0
20240802,184600,301285505000,295000,295000,295000,295000,0
20240802,184500,301285505000,295000,295000,295000,295000,0
20240802,184400,301285505000,295000,295000,295000,295000,0
20240802,184300,301285505000,295000,295000,295000,295000,0
20240802,184200,301285505000,295000,295000,295000,295000,0
20240802,184100,301285505000,295000,295000,295000,295000,0
20240802,184000,301285505000,295000,295000,295000,295000,0
20240802,183900,301285505000,295000,295000,295000,295000,0
20240802,183800,301285505000,295000,295000,295000,295000,0
20240802,183700,301285505000,295000,295000,295000,295000,0
20240802,183600,301285505000,295000,295000,295000,295000,0
20240802,183500,301285505000,295000,295000,295000,295000,0
20240802,183400,301285505000,295000,295000,295000,295000,0
20240802,183300,301285505000,295000,295000,295000,295000,0
20240802,183200,301285505000,295000,295000,295000,295000,0
20240802,183100,301285505000,295000,295000,295000,295000,0
20240802,183000,301285505000,295000,295000,295000,295000,19986
20240802,182900,301285505000,295000,295000,295000,295000,0
20240802,182800,301285505000,295000,295000,295000,295000,0
20240802,182700,301285505000,295000,295000,295000,295000,0
20240802,182600,301285505000,295000,295000,295000,295000,0
20240802,182500,301285505000,295000,295000,295000,295000,0
20240802,182400,301285505000,295000,295000,295000,295000,0
20240802,182300,301285505000,295000,295000,295000,295000,0
20240802,182200,301285505000,295000,295000,295000,295000,0
20240802,182100,301285505000,295000,295000,295000,295000,0
20240802,182000,301285505000,295000,295000,295000,295000,0
20240802,181900,301285505000,295000,295000,295000,295000,0
20240802,181800,301285505000,295000,295000,295000,295000,0
20240802,181700,301285505000,295000,295000,295000,295000,0
20240802,181600,301285505000,295000,295000,295000,295000,0
20240802,181500,301285505000,295000,295000,295000,295000,0
20240802,181400,301285505000,295000,295000,295000,295000,0
20240802,181300,301285505000,295000,295000,295000,295000,0
20240802,181200,301285505000,295000,295000,295000,295000,0
20240802,181100,301285505000,295000,295000,295000,295000,0
20240802,181000,301285505000,295000,295000,295000,295000,0
20240802,180900,301285505000,295000,295000,295000,295000,0
20240802,180800,301285505000,295000,295000,295000,295000,0
20240802,180700,301285505000,295000,295000,295000,295000,0
20240802,180600,301285505000,295000,295000,295000,295000,0
20240802,180500,301285505000,295000,295000,295000,295000,0
20240802,180400,301285505000,295000,295000,295000,295000,0
20240802,180300,301285505000,295000,295000,295000,295000,0
20240802,180200,301285505000,295000,295000,295000,295000,0
20240802,180100,301285505000,295000,295000,295000,295000,0
20240802,180000,301285505000,295000,295000,295000,295000,19986
20240802,175900,301285505000,295000,295000,295000,295000,0
20240802,175800,301285505000,295000,295000,295000,295000,0
20240802,175700,301285505000,295000,295000,295000,295000,0
20240802,175600,301285505000,295000,295000,295000,295000,0
20240802,175500,301285505000,295000,295000,295000,295000,0
20240802,175400,301285505000,295000,295000,295000,295000,0
20240802,175300,301285505000,295000,295000,295000,295000,0
20240802,175200,301285505000,295000,295000,295000,295000,0
20240802,175100,301285505000,295000,295000,295000,295000,0
20240802,175000,301285505000,295000,295000,295000,295000,0
20240802,174900,301285505000,295000,295000,295000,295000,0
20240802,174800,301285505000,295000,295000,295000,295000,0
20240802,174700,301285505000,295000,295000,295000,295000,0
20240802,174600,301285505000,295000,295000,295000,295000,0
20240802,174500,301285505000,295000,295000,295000,295000,0
20240802,174400,301285505000,295000,295000,295000,295000,0
20240802,174300,301285505000,295000,295000,295000,295000,0
20240802,174200,301285505000,295000,295000,295000,295000,0
20240802,174100,301285505000,295000,295000,295000,295000,0
20240802,174000,301285505000,295000,295000,295000,295000,0
20240802,173900,301285505000,295000,295000,295000,295000,0
20240802,173800,301285505000,295000,295000,295000,295000,0
20240802,173700,301285505000,295000,295000,295000,295000,0
20240802,173600,301285505000,295000,295000,295000,295000,0
20240802,173500,301285505000,295000,295000,295000,295000,0
20240802,173400,301285505000,295000,295000,295000,295000,0
20240802,173300,301285505000,295000,295000,295000,295000,0
20240802,173200,301285505000,295000,295000,295000,295000,0
20240802,173100,301285505000,295000,295000,295000,295000,0
20240802,173000,301285505000,295000,295000,295000,295000,19986
20240802,172900,301285505000,295000,295000,295000,295000,0
20240802,172800,301285505000,295000,295000,295000,295000,0
20240802,172700,301285505000,295000,295000,295000,295000,0
20240802,172600,301285505000,295000,295000,295000,295000,0
20240802,172500,301285505000,295000,295000,295000,295000,0
20240802,172400,301285505000,295000,295000,295000,295000,0
20240802,172300,301285505000,295000,295000,295000,295000,0
20240802,172200,301285505000,295000,295000,295000,295000,0
20240802,172100,301285505000,295000,295000,295000,295000,0
20240802,172000,301285505000,295000,295000,295000,295000,0
20240802,171900,301285505000,295000,295000,295000,295000,0
20240802,171800,301285505000,295000,295000,295000,295000,0
20240802,171700,301285505000,295000,295000,295000,295000,0
20240802,171600,301285505000,295000,295000,295000,295000,0
20240802,171500,301285505000,295000,295000,295000,295000,0
20240802,171400,301285505000,295000,295000,295000,295000,0
20240802,171300,301285505000,295000,295000,295000,295000,0
20240802,171200,301285505000,295000,295000,295000,295000,0
20240802,171100,301285505000,295000,295000,295000,295000,0
20240802,171000,301285505000,295000,295000,295000,295000,0
20240802,170900,301285505000,295000,295000,295000,295000,0
20240802,170800,301285505000,295000,295000,295000,295000,0
20240802,170700,301285505000,295000,295000,295000,295000,0
20240802,170600,301285505000,295000,295000,295000,295000,0
20240802,170500,301285505000,295000,295000,295000,295000,0
20240802,170400,301285505000,295000,295000,295000,295000,0
20240802,170300,301285505000,295000,295000,295000,295000,0
20240802,170200,301285505000,295000,295000,295000,295000,0
20240802,170100,301285505000,295000,295000,295000,295000,0
20240802,170000,301285505000,295000,295000,295000,295000,19986
20240802,165900,301285505000,295000,295000,295000,295000,0
20240802,165800,301285505000,295000,295000,295000,295000,0
20240802,165700,301285505000,295000,295000,295000,295000,0
20240802,165600,301285505000,295000,295000,295000,295000,0
20240802,165500,301285505000,295000,295000,295000,295000,0
20240802,165400,301285505000,295000,295000,295000,295000,0
20240802,165300,301285505000,295000,295000,295000,295000,0
20240802,165200,301285505000,295000,295000,295000,295000,0
20240802,165100,301285505000,295000,295000,295000,295000,0
20240802,165000,301285505000,295000,295000,295000,295000,0
20240802,164900,301285505000,295000,295000,295000,295000,0
20240802,164800,301285505000,295000,295000,295000,295000,0
20240802,164700,301285505000,295000,295000,295000,295000,0
20240802,164600,301285505000,295000,295000,295000,295000,0
20240802,164500,301285505000,295000,295000,295000,295000,0
20240802,164400,301285505000,295000,295000,295000,295000,0
20240802,164300,301285505000,295000,295000,295000,295000,0
20240802,164200,301285505000,295000,295000,295000,295000,0
20240802,164100,301285505000,295000,295000,295000,295000,0
20240802,164000,301285505000,295000,295000,295000,295000,0
20240802,163900,301285505000,295000,295000,295000,295000,0
20240802,163800,301285505000,295000,295000,295000,295000,0
20240802,163700,301285505000,295000,295000,295000,295000,0
20240802,163600,301285505000,295000,295000,295000,295000,0
20240802,163500,301285505000,295000,295000,295000,295000,0
20240802,163400,301285505000,295000,295000,295000,295000,0
20240802,163300,301285505000,295000,295000,295000,295000,0
20240802,163200,301285505000,295000,295000,295000,295000,0
20240802,163100,301285505000,295000,295000,295000,295000,0
20240802,163000,301285505000,295000,295000,295000,295000,19986
20240802,162900,301285505000,295000,295000,295000,295000,0
20240802,162800,301285505000,295000,295000,295000,295000,0
20240802,162700,301285505000,295000,295000,295000,295000,0
20240802,162600,301285505000,295000,295000,295000,295000,0
20240802,162500,301285505000,295000,295000,295000,295000,0
20240802,162400,301285505000,295000,295000,295000,295000,0
20240802,162300,301285505000,295000,295000,295000,295000,0
20240802,162200,301285505000,295000,295000,295000,295000,0
20240802,162100,301285505000,295000,295000,295000,295000,0
20240802,162000,301285505000,295000,295000,295000,295000,0
20240802,161900,301285505000,295000,295000,295000,295000,0
20240802,161800,301285505000,295000,295000,295000,295000,0
20240802,161700,301285505000,295000,295000,295000,295000,0
20240802,161600,301285505000,295000,295000,295000,295000,0
20240802,161500,301285505000,295000,295000,295000,295000,0
20240802,161400,301285505000,295000,295000,295000,295000,0
20240802,161300,301285505000,295000,295000,295000,295000,0
20240802,161200,301285505000,295000,295000,295000,295000,0
20240802,161100,301285505000,295000,295000,295000,295000,0
20240802,161000,301285505000,295000,295000,295000,295000,0
20240802,160900,301285505000,295000,295000,295000,295000,0
20240802,160800,301285505000,295000,295000,295000,295000,0
20240802,160700,301285505000,295000,295000,295000,295000,0
20240802,160600,301285505000,295000,295000,295000,295000,0
20240802,160500,301285505000,295000,295000,295000,295000,0
20240802,160400,301285505000,295000,295000,295000,295000,0
20240802,160300,301285505000,295000,295000,295000,295000,0
20240802,160200,301285505000,295000,295000,295000,295000,0
20240802,160100,301285505000,295000,295000,295000,295000,0
20240802,160000,301285505000,295000,295000,295000,295000,19986
20240802,155900,301285505000,295000,295000,295000,295000,0
20240802,155800,301285505000,295000,295000,295000,295000,0
20240802,155700,301285505000,295000,295000,295000,295000,0
20240802,155600,301285505000,295000,295000,295000,295000,0
20240802,155500,301285505000,295000,295000,295000,295000,0
20240802,155400,301285505000,295000,295000,295000,295000,0
20240802,155300,301285505000,295000,295000,295000,295000,0
20240802,155200,301285505000,295000,295000,295000,295000,0
20240802,155100,301285505000,295000,295000,295000,295000,0
20240802,155000,301285505000,295000,295000,295000,295000,0
20240802,154900,301285505000,295000,295000,295000,295000,0
20240802,154800,301285505000,295000,295000,295000,295000,0
20240802,154700,301285505000,295000,295000,295000,295000,0
20240802,154600,301285505000,295000,295000,295000,295000,0
20240802,154500,301285505000,295000,295000,295000,295000,0
20240802,154400,301285505000,295000,295000,295000,295000,0
20240802,154300,301285505000,295000,295000,295000,295000,0
20240802,154200,301285505000,295000,295000,295000,295000,0
20240802,154100,301285505000,295000,295000,295000,295000,0
20240802,154000,301285505000,295000,295000,295000,295000,0
20240802,153900,301285505000,295000,295000,295000,295000,0
20240802,153800,301285505000,295000,295000,295000,295000,0
20240802,153700,301285505000,295000,295000,295000,295000,0
20240802,153600,301285505000,295000,295000,295000,295000,0
20240802,153500,301285505000,295000,295000,295000,295000,0
20240802,153400,301285505000,295000,295000,295000,295000,0
20240802,153300,301285505000,295000,295000,295000,295000,0
20240802,153200,301285505000,295000,295000,295000,295000,0
20240802,153100,301285505000,295000,295000,295000,295000,0
20240802,153000,301285505000,295000,295000,295000,295000,39972
20240802,152900,295389635000,295000,295000,295000,295000,0
20240802,152800,295389635000,295000,295000,295000,295000,0
20240802,152700,295389635000,295000,295000,295000,295000,0
20240802,152600,295389635000,295000,295000,295000,295000,0
20240802,152500,295389635000,295000,295000,295000,295000,0
20240802,152400,295389635000,295000,295000,295000,295000,0
20240802,152300,295389635000,295000,295000,295000,295000,0
20240802,152200,295389635000,295000,295000,295000,295000,0
20240802,152100,295389635000,295000,295000,295000,295000,0
20240802,152000,295389635000,295000,295000,295000,295000,0
20240802,151900,295389635000,295000,296000,296000,294500,7342
20240802,151800,293221983000,295500,295500,296000,295000,3529
20240802,151700,292179121500,296000,295500,296000,295000,1427
20240802,151600,291757269000,295500,296500,296500,295000,5089
20240802,151500,290252069500,296500,295500,296500,295000,4729
20240802,151400,288852766000,295000,295500,295500,295000,1219
20240802,151300,288492764500,295000,295500,295500,295000,2933
20240802,151200,287626767000,295500,295000,295500,295000,3074
20240802,151100,286719100500,295000,295000,295500,294500,1547
20240802,151000,286262747000,295000,294500,295500,294500,4017
20240802,150900,285077872000,294500,294500,295000,294500,2511
20240802,150800,284338258500,294500,295000,295000,294500,2239
20240802,150700,283678197000,295000,294500,295500,294000,5063
20240802,150600,282186391000,294500,294500,295000,294000,4920
20240802,150500,280736531000,294500,294500,295000,294000,4696
20240802,150400,279353855500,294000,295000,295500,294000,15312
20240802,150300,274838456000,295500,295500,295500,295000,6436
20240802,150200,272939535500,295500,296500,297000,295000,10618
20240802,150100,269798828000,296000,296500,297000,296000,1471
20240802,150000,269362789500,296500,296000,296500,295500,2229
20240802,145900,268702822000,295500,296000,296500,295500,3213
20240802,145800,267752021500,296000,297500,297500,296000,13654
20240802,145700,263703585500,297000,297000,297500,297000,964
20240802,145600,263417143500,297000,297000,297500,297000,5867
20240802,145500,261674591000,297000,298000,298000,297000,2755
20240802,145400,260855536500,297500,297500,298000,297500,751
20240802,145300,260631952000,297500,297500,298000,297500,556
20240802,145200,260466483000,297500,298000,298000,297500,1933
20240802,145100,259891370500,298000,297500,298000,297500,625
20240802,145000,259705336000,297500,297500,298000,297500,1001
20240802,144900,259407493000,297500,297500,298000,297500,1746
20240802,144800,258887790000,298000,297500,298000,297500,2355
20240802,144700,258187154000,297500,297500,298000,297500,2710
20240802,144600,257380844500,297500,298000,298500,297500,1880
20240802,144500,256820635500,298000,298500,299000,298000,933
20240802,144400,256542448000,298500,298500,299000,298500,944
20240802,144300,256260651000,298500,299000,299000,298500,474
20240802,144200,256119094000,298500,298500,299000,298000,1416
20240802,144100,255696374500,298000,298000,298500,297500,1312
20240802,144000,255305427000,298000,298000,298500,298000,5461
20240802,143900,253677926000,298000,298500,299000,298000,3867
20240802,143800,252523917500,298500,299000,299000,298500,729
20240802,143700,252306229500,299000,299000,299500,298500,433
20240802,143600,252176887000,299000,299000,299500,298500,483
20240802,143500,252032557500,298500,299000,299500,298500,961
20240802,143400,251745274000,299000,299000,299500,298500,2437
20240802,143300,251016415000,298500,298500,299000,298500,1003
20240802,143200,250716994000,299000,299000,299000,298500,537
20240802,143100,250556622500,299000,299000,299000,298500,457
20240802,143000,250420144500,298500,299000,299500,298500,1456
20240802,142900,249984837000,299000,298500,299500,298500,1769
20240802,142800,249456054000,299000,299000,299000,298500,556
20240802,142700,249289971000,298500,298500,299000,298500,402
20240802,142600,249169927500,298500,298500,299000,298500,1211
20240802,142500,248808275500,299000,299000,299500,298500,1334
20240802,142400,248409489500,299000,299500,299500,299000,777
20240802,142300,248177135000,299000,299500,299500,299000,553
20240802,142200,248011699000,299500,299000,299500,299000,595
20240802,142100,247833741500,299500,299500,300000,299000,577
20240802,142000,247661025500,299500,300000,300500,299500,2659
20240802,141900,246863927000,300000,300500,300500,300000,303
20240802,141800,246772998000,300000,300500,301000,300000,1992
20240802,141700,246174381500,300500,300500,301000,300500,251
20240802,141600,246098880000,300500,301000,301000,300500,313
20240802,141500,246004791000,301000,300500,301000,300500,473
20240802,141400,245862599500,300500,300000,301000,300000,1257
20240802,141300,245484903500,300500,300000,300500,300000,388
20240802,141200,245368421500,300000,300000,300500,300000,747
20240802,141100,245144295500,300000,300000,300500,300000,350
20240802,141000,245039265500,300000,300500,301000,300000,1041
20240802,140900,244726641000,300500,301000,301000,300500,552
20240802,140800,244560671000,300500,300500,301000,300500,554
20240802,140700,244394006000,301000,299500,301000,299000,2881
20240802,140600,243529736500,299000,299000,299500,299000,295
20240802,140500,243441498000,299000,299000,299500,299000,373
20240802,140400,243329966500,299000,299000,299500,299000,397
20240802,140300,243211250500,299500,298500,299500,298000,600
20240802,140200,243032157500,298500,298500,298500,298000,752
20240802,140100,242807821000,298500,298000,299000,298000,4480
20240802,140000,241470034500,298000,298500,299000,298000,950
20240802,135900,241186584000,298500,298500,299000,298500,935
20240802,135800,240907461500,298500,298500,299000,298500,1096
20240802,135700,240580265000,298500,298500,299000,298500,547
20240802,135600,240416918000,298500,298500,299000,298500,1264
20240802,135500,240039505500,298500,298500,299000,298500,417
20240802,135400,239914952000,299000,299000,299000,298500,1002
20240802,135300,239615482000,298500,298500,299000,298500,507
20240802,135200,239464059000,299000,298500,299000,298500,764
20240802,135100,239235947500,298500,298500,299000,298500,795
20240802,135000,238998637000,298500,298500,299000,298500,274
20240802,134900,238916819500,298500,299000,299000,298500,345
20240802,134800,238813762500,298500,299000,299500,298500,914
20240802,134700,238540460000,299000,299500,299500,299000,650
20240802,134600,238346020500,299000,299000,299500,299000,1065
20240802,134500,238027563000,299000,299000,299500,299000,701
20240802,134400,237817917500,299000,299000,299500,299000,423
20240802,134300,237691419500,299500,300000,300000,299000,1527
20240802,134200,237234008500,300000,299500,300000,299500,781
20240802,134100,236999787000,300000,299500,300000,299500,2333
20240802,134000,236300033000,299500,299500,300000,299500,421
20240802,133900,236173903500,299500,300000,300000,299500,309
20240802,133800,236081350000,299500,299500,300000,299500,217
20240802,133700,236016344500,300000,300000,300000,299500,456
20240802,133600,235879660000,300000,299500,300000,299500,200
20240802,133500,235819715500,300000,299500,300000,299500,264
20240802,133400,235740576000,300000,300000,300000,299500,193
20240802,133300,235682744500,299500,299500,300000,299500,170
20240802,133200,235631787500,300000,300000,300000,299500,532
20240802,133100,235472337000,299500,300000,300000,299500,397
20240802,133000,235353279500,300000,299500,300000,299500,518
20240802,132900,235198081000,299500,299500,300500,299500,724
20240802,132800,234980932500,299500,300000,300500,299500,1130
20240802,132700,234641968000,300000,300000,300500,300000,378
20240802,132600,234528490000,300000,300500,300500,300000,144
20240802,132500,234485267000,300500,299500,300500,299500,1930
20240802,132400,233906273000,300000,300000,300000,299500,1250
20240802,132300,233531381500,299500,300000,300000,299500,413
20240802,132200,233407644500,299500,299500,300000,299500,211
20240802,132100,233344427500,299500,299500,300000,299500,653
20240802,132000,233148826500,299500,299500,300000,299500,804
20240802,131900,232908009000,299500,299500,300000,299500,235
20240802,131800,232837614500,300000,299500,300000,299500,311
20240802,131700,232744456500,299500,300000,300000,299500,1154
20240802,131600,232398791500,299500,299500,300000,299500,220
20240802,131500,232332883500,299500,299500,300000,299000,537
20240802,131400,232172084000,299500,297500,299500,297000,4741
20240802,131300,230758106000,297500,297500,297500,297000,1801
20240802,131200,230222726500,297500,298500,298500,297500,8406
20240802,131100,227719446500,298500,298000,298500,298000,378
20240802,131000,227606720000,298000,298500,298500,298000,1075
20240802,130900,227286181500,298000,298500,298500,298000,4283
20240802,130800,226009738500,298500,298500,298500,298000,2872
20240802,130700,225153539500,299000,298500,299000,298500,3318
20240802,130600,224162899000,298500,299000,299500,298500,2163
20240802,130500,223516612500,299000,299500,300000,299000,2855
20240802,130400,222662112500,300000,300500,300500,299500,2565
20240802,130300,221893293500,300000,300000,300500,300000,537
20240802,130200,221732147500,300000,301000,301000,300000,1215
20240802,130100,221367050500,301000,301000,301500,300500,1459
20240802,130000,220928048000,301500,301000,301500,301000,607
20240802,125900,220745142000,301500,301000,301500,301000,265
20240802,125800,220665311000,301500,301500,301500,301000,306
20240802,125700,220573102500,301500,301000,301500,301000,585
20240802,125600,220396768500,301500,300500,301500,300500,1267
20240802,125500,220015410500,301000,300500,301000,300000,260
20240802,125400,219937250500,300500,299500,300500,299500,2503
20240802,125300,219186376500,299500,300000,300000,299500,477
20240802,125200,219043341500,300000,300000,300000,299500,416
20240802,125100,218918569000,300000,300000,300000,299500,619
20240802,125000,218732907500,299500,299500,300000,299500,200
20240802,124900,218672973000,299500,299500,300000,299000,412
20240802,124800,218549542500,299500,299500,299500,299000,657
20240802,124700,218352869500,299000,299000,299500,299000,1188
20240802,124600,217997176000,299500,299000,299500,298500,2500
20240802,124500,217249599000,299000,298000,299000,298000,1952
20240802,124400,216666896500,298500,298500,298500,298000,2777
20240802,124300,215838957500,298500,298500,299000,298000,2808
20240802,124200,215000967000,299000,299500,299500,298500,3018
20240802,124100,214099159500,299000,299500,299500,299000,1016
20240802,124000,213795273000,299500,299500,300000,299000,3021
20240802,123900,212890876000,299500,300000,300000,299500,288
20240802,123800,212804514000,300000,300000,300000,299500,175
20240802,123700,212752087000,300000,299500,300000,299500,1018
20240802,123600,212447148000,299500,299500,300000,299500,218
20240802,123500,212381817000,299500,299000,300000,299000,1166
20240802,123400,212032587000,299500,299500,299500,299000,1029
20240802,123300,211724721500,299000,299000,299500,298500,826
20240802,123200,211477707000,299000,299000,299000,298500,1957
20240802,123100,210892857000,298500,298500,299000,298500,2005
20240802,123000,210294139000,298500,299500,300000,298500,14640
20240802,122900,205915335500,300000,300000,300000,299500,526
20240802,122800,205757625500,300000,299500,300000,299500,3210
20240802,122700,204796138500,300000,300500,300500,299500,5078
20240802,122600,203272726500,300000,300000,300500,300000,588
20240802,122500,203096304000,300500,300000,300500,300000,467
20240802,122400,202956108000,300000,300500,300500,300000,960
20240802,122300,202667709000,300000,300500,300500,300000,237
20240802,122200,202596519500,300500,300500,300500,300000,434
20240802,122100,202466190000,300500,300000,300500,300000,1007
20240802,122000,202163895500,300500,300000,300500,300000,1237
20240802,121900,201792502500,300000,300500,300500,300000,914
20240802,121800,201518040500,300000,300000,300500,300000,1159
20240802,121700,201170018000,300500,300000,300500,300000,498
20240802,121600,201020571000,300000,300500,300500,300000,361
20240802,121500,200912205000,300500,300500,301000,300000,604
20240802,121400,200730700000,300500,300000,301000,300000,377
20240802,121300,200617335000,301000,300000,301000,300000,1203
20240802,121200,200255844500,300500,300000,300500,300000,236
20240802,121100,200184960000,300500,300500,300500,300000,821
20240802,121000,199938571500,300000,300000,300500,300000,369
20240802,120900,199827775500,300500,300000,300500,300000,314
20240802,120800,199733473000,300500,300000,300500,300000,551
20240802,120700,199568043500,300500,300000,300500,300000,897
20240802,120600,199298757500,300000,300500,301000,300000,586
20240802,120500,199122784000,300000,301000,301000,300000,1710
20240802,120400,198608961000,300500,301500,301500,300500,2051
20240802,120300,197991612000,301500,301000,301500,301000,503
20240802,120200,197840022500,301000,302000,302000,301000,566
20240802,120100,197669430500,302000,301500,302000,301500,154
20240802,120000,197622958500,301500,302000,302000,301500,358
20240802,115900,197514920000,301500,301500,302000,301500,208
20240802,115800,197452168000,301500,301500,302000,301500,201
20240802,115700,197391537500,302000,301500,302000,301000,309
20240802,115600,197298357000,301000,301500,302000,301000,684
20240802,115500,197092103500,301500,301000,301500,301000,812
20240802,115400,196847553000,301000,302000,302500,301000,2026
20240802,115300,196236205000,302000,302500,302500,302000,268
20240802,115200,196155157000,302500,302500,303000,302500,495
20240802,115100,196005402500,303000,302500,303000,302000,567
20240802,115000,195833908000,302500,302000,303000,302000,1156
20240802,114900,195484241500,302000,303000,303000,302000,700
20240802,114800,195272502000,302500,302000,303000,302000,848
20240802,114700,195015872500,302500,302000,302500,301500,1157
20240802,114600,194666473500,301500,301500,302000,301500,587
20240802,114500,194489431500,301500,302000,302000,301500,520
20240802,114400,194332630500,301500,302000,302000,301500,514
20240802,114300,194177623000,302000,302000,302000,301500,395
20240802,114200,194058417500,302000,301500,302000,301000,319
20240802,114100,193962290500,301000,301500,302000,301000,944
20240802,114000,193677695500,301500,301000,301500,301000,456
20240802,113900,193540259000,301500,300500,301500,300500,1143
20240802,113800,193196298500,301000,300500,301000,300000,883
20240802,113700,192930970000,300500,300500,300500,300000,2244
20240802,113600,192256784500,300000,299000,300500,299000,6270
20240802,113500,190377294500,299500,300000,300500,299000,20398
20240802,113400,184261456500,300000,301000,301000,300000,13374
20240802,113300,180245273000,301000,301000,301000,300500,912
20240802,113200,179971087500,300500,301000,301500,300500,617
20240802,113100,179785434500,301000,301000,301500,300500,249
20240802,113000,179710481000,301000,301000,301500,300500,580
20240802,112900,179535903000,300500,301000,301000,300500,1094
20240802,112800,179206907000,300500,301500,301500,300500,547
20240802,112700,179042301500,301500,301000,301500,300500,1206
20240802,112600,178679311500,301000,301000,301000,300500,2780
20240802,112500,177843044000,300500,301000,301500,300500,1039
20240802,112400,177530307000,301000,301500,301500,301000,609
20240802,112300,177346971500,301000,301000,301500,300500,1521
20240802,112200,176889224000,301000,301000,301000,300500,2013
20240802,112100,176283989500,301000,301000,301500,300500,4198
20240802,112000,175020398000,301500,301500,302000,301000,778
20240802,111900,174785908000,301000,301000,302000,301000,1469
20240802,111800,174342788000,301000,301500,301500,301000,691
20240802,111700,174134593500,301500,301000,301500,301000,1163
20240802,111600,173784225000,301500,301000,301500,301000,2183
20240802,111500,173127053000,301000,301500,302000,301000,5321
20240802,111400,171525146500,301500,302000,302500,301500,2436
20240802,111300,170790290500,302000,301500,302000,301500,1030
20240802,111200,170479563500,301500,301500,302000,301500,5384
20240802,111100,168855939500,301500,302500,302500,301500,5536
20240802,111000,167184609000,302500,302000,302500,302000,1223
20240802,110900,166815160000,302000,302500,302500,302000,702
20240802,110800,166603121500,302500,302500,303000,302500,1815
20240802,110700,166054025500,302500,303000,303500,302500,1360
20240802,110600,165642047000,303000,303000,303500,303000,679
20240802,110500,165436301500,303500,303000,303500,303000,393
20240802,110400,165317200000,303000,303000,303500,303000,546
20240802,110300,165151750500,303000,303000,303500,303000,502
20240802,110200,164999526000,303000,303000,303500,303000,1702
20240802,110100,164483818500,303000,302000,303000,302000,4467
20240802,110000,163133128000,302500,302500,303000,302000,3557
20240802,105900,162057347000,303000,303000,303000,302500,574
20240802,105800,161883607500,302500,303000,303500,302500,1547
20240802,105700,161414899000,303000,303000,303500,303000,499
20240802,105600,161263612500,303500,303500,303500,303000,481
20240802,105500,161117799500,303500,303500,304000,303000,2717
20240802,105400,160293694500,304000,303500,304000,303500,631
20240802,105300,160101881500,303500,304000,304000,303500,748
20240802,105200,159874776500,304000,304000,304000,303500,202
20240802,105100,159813450500,304000,304000,304500,303500,548
20240802,105000,159646861500,304000,304000,304000,303500,479
20240802,104900,159501294000,304000,303500,304000,303500,219
20240802,104800,159434762000,303500,304000,304500,303500,607
20240802,104700,159250257000,304000,304000,304500,303500,645
20240802,104600,159054189000,303500,304000,304000,303500,293
20240802,104500,158965136000,304000,304000,304000,303500,505
20240802,104400,158811803000,304000,304500,305000,303500,896
20240802,104300,158539276000,304500,304000,305000,304000,687
20240802,104200,158330090000,304500,304000,304500,303500,861
20240802,104100,158068282000,304000,303500,304000,303500,684
20240802,104000,157860392500,304000,304000,304000,303500,195
20240802,103900,157801156500,303500,303500,304000,303500,505
20240802,103800,157647871000,303500,303500,304000,303000,459
20240802,103700,157508629000,303500,302500,303500,302500,388
20240802,103600,157391089500,303000,303000,303500,302500,1331
20240802,103500,156987913000,302500,303500,304500,302500,4597
20240802,103400,155595337500,304000,303500,304000,303500,1146
20240802,103300,155247249000,303500,303500,304000,303500,513
20240802,103200,155091434000,303000,303500,303500,303000,478
20240802,103100,154946537500,303500,303500,303500,303000,582
20240802,103000,154769945000,303500,302000,303500,302000,1072
20240802,102900,154445269000,302500,302000,302500,302000,1814
20240802,102800,153897171500,302000,302000,302500,302000,1217
20240802,102700,153529345500,302500,302500,303000,302000,1264
20240802,102600,153147238000,302500,303000,303500,302000,2109
20240802,102500,152509337500,303000,302000,303000,302000,1735
20240802,102400,151984408000,302500,302000,302500,302000,969
20240802,102300,151691572000,302500,302000,303000,302000,1110
20240802,102200,151355955000,302500,302500,303000,302000,960
20240802,102100,151065763500,302500,303500,303500,302000,3408
20240802,102000,150034318000,303500,303500,304000,303000,681
20240802,101900,149827705000,304000,303500,304000,303500,1050
20240802,101800,149508899500,303500,304500,304500,303500,1179
20240802,101700,149150456000,304500,304500,305000,304000,1082
20240802,101600,148821210500,304500,303000,304500,303000,1169
20240802,101500,148465734000,303000,302000,303500,302000,1009
20240802,101400,148160200500,302500,302500,303000,302000,3119
20240802,101300,147216934000,302500,303000,303000,302500,1951
20240802,101200,146626116500,303000,303000,303000,302500,1292
20240802,101100,146235001500,303000,304000,304000,302500,4186
20240802,101000,144965829000,304000,304000,304500,303500,2709
20240802,100900,144142518500,304500,303000,304500,302500,4152
20240802,100800,142881622500,303000,303000,303000,302500,1883
20240802,100700,142311585500,302500,302000,303500,302000,2033
20240802,100600,141696560000,302000,302500,302500,302000,1379
20240802,100500,141279564000,302500,304000,304500,302000,6308
20240802,100400,139368910500,304000,303500,304000,303000,2542
20240802,100300,138596799000,303500,302500,303500,302500,5853
20240802,100200,136822540500,302500,302500,303000,302000,3292
20240802,100100,135827257000,302000,302500,303000,302000,12430
20240802,100000,132071771500,302000,303000,303500,302000,11288
20240802,095900,128655180000,303000,303500,304000,303000,8504
20240802,095800,126076268000,303500,304500,304500,303500,6345
20240802,095700,124147614000,304500,304000,304500,304000,2344
20240802,095600,123434907000,304000,304500,305000,304000,2216
20240802,095500,122760637000,304500,304500,305000,304000,7361
20240802,095400,120521040000,304500,305000,305500,304500,6990
20240802,095300,118390360000,305000,305500,306000,305000,2934
20240802,095200,117494628000,305500,306000,306500,305000,10807
20240802,095100,114189430000,306000,307000,307500,306000,9708
20240802,095000,111211279500,307500,308000,308000,307000,2063
20240802,094900,110577145000,308000,308000,308500,307500,1569
20240802,094800,110094152500,308500,308000,309500,308000,3656
20240802,094700,108966564000,308000,309500,309500,307000,11420
20240802,094600,105446206500,309000,309500,310000,309000,637
20240802,094500,105249066500,309000,309500,310500,308500,6484
20240802,094400,103243456000,310000,311000,311500,309500,5158
20240802,094300,101642310000,310500,309000,311500,308500,9357
20240802,094200,98735602000,309000,310000,310500,308500,2391
20240802,094100,97995385500,310000,309500,310000,308500,2263
20240802,094000,97294807000,309000,308500,309000,308000,1354
20240802,093900,96876853000,309000,309500,309500,307500,12194
20240802,093800,93124346500,309000,310000,310000,308500,3072
20240802,093700,92174381000,310000,309500,310500,309000,5343
20240802,093600,90518336500,309500,307500,309500,307000,2668
20240802,093500,89695188000,307500,307000,307500,306500,1003
20240802,093400,89387247500,307000,307000,308000,306500,1673
20240802,093300,88873225000,308000,309000,309000,306500,3686
20240802,093200,87738323500,309000,307500,309000,307000,2889
20240802,093100,86846807000,308000,306000,308000,306000,1305
20240802,093000,86446636000,306500,306500,307500,305500,2987
20240802,092900,85532158500,307000,307500,307500,306000,2697
20240802,092800,84705022500,307500,308000,310000,307000,7915
20240802,092700,82258858500,307500,306500,308500,306500,3497
20240802,092600,81182147500,306000,305000,307000,305000,1706
20240802,092500,80660166000,305000,305000,305500,304000,11017
20240802,092400,77308389000,304500,305000,305500,304500,3233
20240802,092300,76322293000,305000,305000,305500,304500,3737
20240802,092200,75183510000,305000,306000,306000,304500,9532
20240802,092100,72274954500,306000,306500,308000,305500,6193
20240802,092000,70376360000,306500,306000,307000,305500,4823
20240802,091900,68900164000,306000,305000,307000,304500,4766
20240802,091800,67442461500,304500,305000,306000,304500,11724
20240802,091700,63866795000,305000,304500,305500,304000,7274
20240802,091600,61650748500,304500,306000,306500,304500,17788
20240802,091500,56227842500,306000,306500,307000,305000,16270
20240802,091400,51258570000,306000,310000,310500,305500,38570
20240802,091300,39407860000,310500,310500,311000,310000,2054
20240802,091200,38770187500,310500,309000,310500,309000,3786
20240802,091100,37597052500,309000,311000,311000,309000,9109
20240802,091000,34774543000,310500,309500,311000,308500,8020
20240802,090900,32294234500,309500,311000,311000,309000,8294
20240802,090800,29725259000,310500,311000,312500,310000,6987
20240802,090700,27552565500,311000,311500,312000,310500,5359
20240802,090600,25885382500,311000,312500,312500,311000,4043
20240802,090500,24624854500,312000,314500,315000,312000,7571
20240802,090400,22251924500,314000,314000,316000,313500,7314
20240802,090300,19951746500,314000,313000,314000,312000,4782
20240802,090200,18455107000,312500,312000,313500,311500,6910
20240802,090100,16296173500,312000,310000,315000,309500,12966
20240802,090000,12248368500,311000,310000,312500,307500,39478