KissMeData/007310/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184800,1440049500,432000,432000,432000,432000,128
20240802,184700,1440049500,432000,432000,432000,432000,0
20240802,184600,1440049500,432000,432000,432000,432000,0
20240802,184500,1440049500,432000,432000,432000,432000,0
20240802,184400,1440049500,432000,432000,432000,432000,0
20240802,184300,1440049500,432000,432000,432000,432000,0
20240802,184200,1440049500,432000,432000,432000,432000,0
20240802,184100,1440049500,432000,432000,432000,432000,0
20240802,184000,1440049500,432000,432000,432000,432000,0
20240802,183900,1440049500,432000,432000,432000,432000,0
20240802,183800,1440049500,432000,432000,432000,432000,0
20240802,183700,1440049500,432000,432000,432000,432000,0
20240802,183600,1440049500,432000,432000,432000,432000,0
20240802,183500,1440049500,432000,432000,432000,432000,0
20240802,183400,1440049500,432000,432000,432000,432000,0
20240802,183300,1440049500,432000,432000,432000,432000,0
20240802,183200,1440049500,432000,432000,432000,432000,0
20240802,183100,1440049500,432000,432000,432000,432000,0
20240802,183000,1440049500,432000,432000,432000,432000,0
20240802,182900,1440049500,432000,432000,432000,432000,0
20240802,182800,1440049500,432000,432000,432000,432000,0
20240802,182700,1440049500,432000,432000,432000,432000,0
20240802,182600,1440049500,432000,432000,432000,432000,0
20240802,182500,1440049500,432000,432000,432000,432000,0
20240802,182400,1440049500,432000,432000,432000,432000,0
20240802,182300,1440049500,432000,432000,432000,432000,0
20240802,182200,1440049500,432000,432000,432000,432000,0
20240802,182100,1440049500,432000,432000,432000,432000,0
20240802,182000,1440049500,432000,432000,432000,432000,0
20240802,181900,1440049500,432000,432000,432000,432000,0
20240802,181800,1440049500,432000,432000,432000,432000,128
20240802,181700,1440049500,432000,432000,432000,432000,0
20240802,181600,1440049500,432000,432000,432000,432000,0
20240802,181500,1440049500,432000,432000,432000,432000,0
20240802,181400,1440049500,432000,432000,432000,432000,0
20240802,181300,1440049500,432000,432000,432000,432000,0
20240802,181200,1440049500,432000,432000,432000,432000,0
20240802,181100,1440049500,432000,432000,432000,432000,0
20240802,181000,1440049500,432000,432000,432000,432000,0
20240802,180900,1440049500,432000,432000,432000,432000,0
20240802,180800,1440049500,432000,432000,432000,432000,0
20240802,180700,1440049500,432000,432000,432000,432000,0
20240802,180600,1440049500,432000,432000,432000,432000,0
20240802,180500,1440049500,432000,432000,432000,432000,0
20240802,180400,1440049500,432000,432000,432000,432000,0
20240802,180300,1440049500,432000,432000,432000,432000,0
20240802,180200,1440049500,432000,432000,432000,432000,0
20240802,180100,1440049500,432000,432000,432000,432000,0
20240802,180000,1440049500,432000,432000,432000,432000,0
20240802,175900,1440049500,432000,432000,432000,432000,0
20240802,175800,1440049500,432000,432000,432000,432000,0
20240802,175700,1440049500,432000,432000,432000,432000,0
20240802,175600,1440049500,432000,432000,432000,432000,0
20240802,175500,1440049500,432000,432000,432000,432000,0
20240802,175400,1440049500,432000,432000,432000,432000,0
20240802,175300,1440049500,432000,432000,432000,432000,0
20240802,175200,1440049500,432000,432000,432000,432000,0
20240802,175100,1440049500,432000,432000,432000,432000,0
20240802,175000,1440049500,432000,432000,432000,432000,0
20240802,174900,1440049500,432000,432000,432000,432000,0
20240802,174800,1440049500,432000,432000,432000,432000,128
20240802,174700,1440049500,432000,432000,432000,432000,0
20240802,174600,1440049500,432000,432000,432000,432000,0
20240802,174500,1440049500,432000,432000,432000,432000,0
20240802,174400,1440049500,432000,432000,432000,432000,0
20240802,174300,1440049500,432000,432000,432000,432000,0
20240802,174200,1440049500,432000,432000,432000,432000,0
20240802,174100,1440049500,432000,432000,432000,432000,0
20240802,174000,1440049500,432000,432000,432000,432000,0
20240802,173900,1440049500,432000,432000,432000,432000,0
20240802,173800,1440049500,432000,432000,432000,432000,0
20240802,173700,1440049500,432000,432000,432000,432000,0
20240802,173600,1440049500,432000,432000,432000,432000,0
20240802,173500,1440049500,432000,432000,432000,432000,0
20240802,173400,1440049500,432000,432000,432000,432000,0
20240802,173300,1440049500,432000,432000,432000,432000,0
20240802,173200,1440049500,432000,432000,432000,432000,0
20240802,173100,1440049500,432000,432000,432000,432000,0
20240802,173000,1440049500,432000,432000,432000,432000,0
20240802,172900,1440049500,432000,432000,432000,432000,0
20240802,172800,1440049500,432000,432000,432000,432000,0
20240802,172700,1440049500,432000,432000,432000,432000,0
20240802,172600,1440049500,432000,432000,432000,432000,0
20240802,172500,1440049500,432000,432000,432000,432000,0
20240802,172400,1440049500,432000,432000,432000,432000,0
20240802,172300,1440049500,432000,432000,432000,432000,0
20240802,172200,1440049500,432000,432000,432000,432000,0
20240802,172100,1440049500,432000,432000,432000,432000,0
20240802,172000,1440049500,432000,432000,432000,432000,0
20240802,171900,1440049500,432000,432000,432000,432000,0
20240802,171800,1440049500,432000,432000,432000,432000,128
20240802,171700,1440049500,432000,432000,432000,432000,0
20240802,171600,1440049500,432000,432000,432000,432000,0
20240802,171500,1440049500,432000,432000,432000,432000,0
20240802,171400,1440049500,432000,432000,432000,432000,0
20240802,171300,1440049500,432000,432000,432000,432000,0
20240802,171200,1440049500,432000,432000,432000,432000,0
20240802,171100,1440049500,432000,432000,432000,432000,0
20240802,171000,1440049500,432000,432000,432000,432000,0
20240802,170900,1440049500,432000,432000,432000,432000,0
20240802,170800,1440049500,432000,432000,432000,432000,0
20240802,170700,1440049500,432000,432000,432000,432000,0
20240802,170600,1440049500,432000,432000,432000,432000,0
20240802,170500,1440049500,432000,432000,432000,432000,0
20240802,170400,1440049500,432000,432000,432000,432000,0
20240802,170300,1440049500,432000,432000,432000,432000,0
20240802,170200,1440049500,432000,432000,432000,432000,0
20240802,170100,1440049500,432000,432000,432000,432000,0
20240802,170000,1440049500,432000,432000,432000,432000,0
20240802,165900,1440049500,432000,432000,432000,432000,0
20240802,165800,1440049500,432000,432000,432000,432000,0
20240802,165700,1440049500,432000,432000,432000,432000,0
20240802,165600,1440049500,432000,432000,432000,432000,0
20240802,165500,1440049500,432000,432000,432000,432000,0
20240802,165400,1440049500,432000,432000,432000,432000,0
20240802,165300,1440049500,432000,432000,432000,432000,0
20240802,165200,1440049500,432000,432000,432000,432000,0
20240802,165100,1440049500,432000,432000,432000,432000,0
20240802,165000,1440049500,432000,432000,432000,432000,0
20240802,164900,1440049500,432000,432000,432000,432000,0
20240802,164800,1440049500,432000,432000,432000,432000,128
20240802,164700,1440049500,432000,432000,432000,432000,0
20240802,164600,1440049500,432000,432000,432000,432000,0
20240802,164500,1440049500,432000,432000,432000,432000,0
20240802,164400,1440049500,432000,432000,432000,432000,0
20240802,164300,1440049500,432000,432000,432000,432000,0
20240802,164200,1440049500,432000,432000,432000,432000,0
20240802,164100,1440049500,432000,432000,432000,432000,0
20240802,164000,1440049500,432000,432000,432000,432000,0
20240802,163900,1440049500,432000,432000,432000,432000,0
20240802,163800,1440049500,432000,432000,432000,432000,0
20240802,163700,1440049500,432000,432000,432000,432000,0
20240802,163600,1440049500,432000,432000,432000,432000,0
20240802,163500,1440049500,432000,432000,432000,432000,0
20240802,163400,1440049500,432000,432000,432000,432000,0
20240802,163300,1440049500,432000,432000,432000,432000,0
20240802,163200,1440049500,432000,432000,432000,432000,0
20240802,163100,1440049500,432000,432000,432000,432000,0
20240802,163000,1440049500,432000,432000,432000,432000,0
20240802,162900,1440049500,432000,432000,432000,432000,0
20240802,162800,1440049500,432000,432000,432000,432000,0
20240802,162700,1440049500,432000,432000,432000,432000,0
20240802,162600,1440049500,432000,432000,432000,432000,0
20240802,162500,1440049500,432000,432000,432000,432000,0
20240802,162400,1440049500,432000,432000,432000,432000,0
20240802,162300,1440049500,432000,432000,432000,432000,0
20240802,162200,1440049500,432000,432000,432000,432000,0
20240802,162100,1440049500,432000,432000,432000,432000,0
20240802,162000,1440049500,432000,432000,432000,432000,0
20240802,161900,1440049500,432000,432000,432000,432000,0
20240802,161800,1440049500,432000,432000,432000,432000,128
20240802,161700,1440049500,432000,432000,432000,432000,0
20240802,161600,1440049500,432000,432000,432000,432000,0
20240802,161500,1440049500,432000,432000,432000,432000,0
20240802,161400,1440049500,432000,432000,432000,432000,0
20240802,161300,1440049500,432000,432000,432000,432000,0
20240802,161200,1440049500,432000,432000,432000,432000,0
20240802,161100,1440049500,432000,432000,432000,432000,0
20240802,161000,1440049500,432000,432000,432000,432000,0
20240802,160900,1440049500,432000,432000,432000,432000,0
20240802,160800,1440049500,432000,432000,432000,432000,0
20240802,160700,1440049500,432000,432000,432000,432000,0
20240802,160600,1440049500,432000,432000,432000,432000,0
20240802,160500,1440049500,432000,432000,432000,432000,0
20240802,160400,1440049500,432000,432000,432000,432000,0
20240802,160300,1440049500,432000,432000,432000,432000,0
20240802,160200,1440049500,432000,432000,432000,432000,0
20240802,160100,1440049500,432000,432000,432000,432000,0
20240802,160000,1440049500,432000,432000,432000,432000,0
20240802,155900,1440049500,432000,432000,432000,432000,0
20240802,155800,1440049500,432000,432000,432000,432000,0
20240802,155700,1440049500,432000,432000,432000,432000,0
20240802,155600,1440049500,432000,432000,432000,432000,0
20240802,155500,1440049500,432000,432000,432000,432000,0
20240802,155400,1440049500,432000,432000,432000,432000,0
20240802,155300,1440049500,432000,432000,432000,432000,0
20240802,155200,1440049500,432000,432000,432000,432000,0
20240802,155100,1440049500,432000,432000,432000,432000,0
20240802,155000,1440049500,432000,432000,432000,432000,0
20240802,154900,1440049500,432000,432000,432000,432000,0
20240802,154800,1440049500,432000,432000,432000,432000,128
20240802,154700,1440049500,432000,432000,432000,432000,0
20240802,154600,1440049500,432000,432000,432000,432000,0
20240802,154500,1440049500,432000,432000,432000,432000,0
20240802,154400,1440049500,432000,432000,432000,432000,0
20240802,154300,1440049500,432000,432000,432000,432000,0
20240802,154200,1440049500,432000,432000,432000,432000,0
20240802,154100,1440049500,432000,432000,432000,432000,0
20240802,154000,1440049500,432000,432000,432000,432000,0
20240802,153900,1440049500,432000,432000,432000,432000,0
20240802,153800,1440049500,432000,432000,432000,432000,0
20240802,153700,1440049500,432000,432000,432000,432000,0
20240802,153600,1440049500,432000,432000,432000,432000,0
20240802,153500,1440049500,432000,432000,432000,432000,0
20240802,153400,1440049500,432000,432000,432000,432000,0
20240802,153300,1440049500,432000,432000,432000,432000,0
20240802,153200,1440049500,432000,432000,432000,432000,0
20240802,153100,1440049500,432000,432000,432000,432000,0
20240802,153000,1440049500,432000,432000,432000,432000,128
20240802,152900,1384753500,429500,429500,429500,429500,0
20240802,152800,1384753500,429500,429500,429500,429500,0
20240802,152700,1384753500,429500,429500,429500,429500,0
20240802,152600,1384753500,429500,429500,429500,429500,0
20240802,152500,1384753500,429500,429500,429500,429500,0
20240802,152400,1384753500,429500,429500,429500,429500,0
20240802,152300,1384753500,429500,429500,429500,429500,0
20240802,152200,1384753500,429500,429500,429500,429500,0
20240802,152100,1384753500,429500,429500,429500,429500,0
20240802,152000,1384753500,429500,429500,429500,429500,0
20240802,151900,1384753500,429500,429500,429500,429500,3
20240802,151800,1383465000,428000,428000,428000,428000,1
20240802,151700,1383037000,428000,428000,428000,427500,28
20240802,151600,1371054000,428000,427500,428000,427500,2
20240802,151500,1370198500,428000,428000,428000,427500,43
20240802,151400,1351809500,427500,427500,427500,427000,54
20240802,151300,1328727000,427500,427000,427500,427000,16
20240802,151200,1321894000,427000,427000,427000,427000,7
20240802,151100,1318905000,427000,426500,427000,426500,9
20240802,151000,1315065500,426500,426500,427000,426500,7
20240802,150900,1312079000,426500,427500,427500,426500,2
20240802,150800,1311225000,426500,426500,426500,426500,2
20240802,150700,1310372000,427500,427000,427500,426500,6
20240802,150600,1307811000,427000,427000,427000,427000,1
20240802,150500,1307384000,427500,427000,427500,426500,7
20240802,150400,1304393000,427000,427500,427500,427000,18
20240802,150300,1296705500,428000,428000,428000,428000,1
20240802,150200,1296277500,427500,427500,427500,427500,13
20240802,150100,1290720000,427000,427500,427500,427000,3
20240802,150000,1289438500,427000,427000,427500,427000,4
20240802,145900,1287730000,427500,427500,427500,427500,1
20240802,145800,1287302500,427500,427000,427500,427000,2
20240802,145700,1286448000,427500,427500,427500,427500,1
20240802,145600,1286020500,427500,427500,427500,427500,1
20240802,145500,1285593000,427500,428000,428000,427500,11
20240802,145400,1280885500,428000,429000,429000,428000,16
20240802,145300,1274024500,429000,429000,429000,429000,1
20240802,145200,1273595500,428500,428500,428500,428500,1
20240802,145100,1273167000,429000,429000,429000,429000,1
20240802,145000,1272738000,427500,428000,428000,427500,9
20240802,144900,1268889500,428500,429500,429500,428500,2
20240802,144800,1268031500,428500,429500,429500,428500,2
20240802,144700,1267173500,428000,427500,428000,427500,14
20240802,144600,1261182000,427000,426000,427000,426000,99
20240802,144500,1218962500,425500,426000,426000,425500,8
20240802,144400,1215558000,425500,425500,425500,425500,11
20240802,144300,1210877500,426000,426500,426500,426000,7
20240802,144200,1207895000,426500,426500,426500,426500,2
20240802,144100,1207042000,426000,426500,426500,426000,7
20240802,144000,1204059000,426000,426000,426000,426000,2
20240802,143900,1203207000,426000,426500,426500,426000,3
20240802,143800,1201928500,426500,426500,426500,426500,6
20240802,143700,1199369500,427000,427000,427000,427000,3
20240802,143600,1198088500,427000,427500,427500,426500,28
20240802,143500,1186132500,427500,427500,427500,427500,2
20240802,143400,1185277500,427500,427500,427500,427500,24
20240802,143300,1175017500,427500,428000,428000,427500,10
20240802,143200,1170738000,428000,428000,428000,428000,0
20240802,143100,1170738000,428000,429500,429500,428000,4
20240802,143000,1169024500,429500,429500,429500,429500,1
20240802,142900,1168595000,429500,429500,429500,428500,4
20240802,142800,1166879000,429000,429000,429000,429000,3
20240802,142700,1165592000,429000,429500,429500,429000,2
20240802,142600,1164733500,428500,429000,429000,428500,18
20240802,142500,1157020000,429500,429500,429500,429500,1
20240802,142400,1156590500,428500,429500,429500,428500,11
20240802,142300,1151876000,429500,429500,429500,428500,4
20240802,142200,1150160000,428500,429000,429000,428500,4
20240802,142100,1148445000,429500,428500,429500,428500,4
20240802,142000,1146729500,429500,429500,429500,429500,0
20240802,141900,1146729500,429500,428500,429500,428000,54
20240802,141800,1123613500,429500,429000,429500,429000,4
20240802,141700,1121896500,429000,429500,429500,429000,12
20240802,141600,1116744000,429500,429500,429500,429500,10
20240802,141500,1112449000,429500,428500,429500,428000,63
20240802,141400,1085452000,428000,428000,428500,428000,3
20240802,141300,1084167500,428500,428500,428500,428500,1
20240802,141200,1083739000,428000,427500,428000,427500,52
20240802,141100,1061489000,428500,429500,429500,427000,265
20240802,141000,948261500,429000,428500,429000,428500,3
20240802,140900,946975000,428500,428500,428500,428500,1
20240802,140800,946546500,429000,429000,429000,429000,5
20240802,140700,944401500,428500,428500,428500,428500,0
20240802,140600,944401500,428500,428500,428500,428500,1
20240802,140500,943973000,429500,429000,429500,429000,22
20240802,140400,934525000,429000,429000,429000,429000,0
20240802,140300,934525000,429000,429000,429000,429000,0
20240802,140200,934525000,429000,429000,429000,429000,0
20240802,140100,934525000,429000,429000,429000,429000,2
20240802,140000,933667000,429000,429000,429000,429000,4
20240802,135900,931951000,429000,429000,429000,429000,4
20240802,135800,930235000,429000,429000,429000,429000,0
20240802,135700,930235000,429000,429000,429000,429000,11
20240802,135600,925516000,429000,429000,429000,429000,1
20240802,135500,925087000,428500,428500,428500,428500,12
20240802,135400,919945000,429000,429000,429000,429000,0
20240802,135300,919945000,429000,429000,429000,429000,11
20240802,135200,915226000,428500,428500,428500,428500,6
20240802,135100,912655000,428500,428500,428500,428500,3
20240802,135000,911369500,428500,428500,428500,428500,1
20240802,134900,910941000,428500,428500,428500,428500,13
20240802,134800,905370500,428500,428500,428500,428500,0
20240802,134700,905370500,428500,428500,428500,428500,0
20240802,134600,905370500,428500,428500,428500,428500,0
20240802,134500,905370500,428500,428500,428500,428500,4
20240802,134400,903656500,428500,428500,428500,428500,2
20240802,134300,902799500,428500,428500,428500,428500,1
20240802,134200,902371000,429000,429000,429000,429000,6
20240802,134100,899797000,429000,429000,429000,429000,4
20240802,134000,898081000,429000,429000,429000,429000,0
20240802,133900,898081000,429000,429000,429000,429000,28
20240802,133800,886069000,429500,429500,429500,429500,0
20240802,133700,886069000,429500,429500,429500,429500,26
20240802,133600,874902000,430000,430000,430000,430000,0
20240802,133500,874902000,430000,430000,430000,430000,1
20240802,133400,874472000,430000,430000,430000,430000,0
20240802,133300,874472000,430000,430000,430000,430000,0
20240802,133200,874472000,430000,430000,430000,430000,0
20240802,133100,874472000,430000,430000,430000,430000,0
20240802,133000,874472000,430000,430000,430000,430000,0
20240802,132900,874472000,430000,430000,430000,430000,1
20240802,132800,874042000,429500,429500,429500,429500,0
20240802,132700,874042000,429500,429500,429500,429500,0
20240802,132600,874042000,429500,429500,429500,429500,0
20240802,132500,874042000,429500,429500,429500,429500,0
20240802,132400,874042000,429500,429500,429500,429500,31
20240802,132300,860727500,429500,429500,429500,429500,60
20240802,132200,834957500,429500,429500,429500,429500,1
20240802,132100,834528000,429500,429500,429500,429500,1
20240802,132000,834098500,429500,429500,429500,429500,0
20240802,131900,834098500,429500,429500,429500,429500,0
20240802,131800,834098500,429500,429500,429500,429500,0
20240802,131700,834098500,429500,429500,429500,429500,1
20240802,131600,833669000,430000,430000,430000,430000,37
20240802,131500,817759000,430000,430000,430000,430000,0
20240802,131400,817759000,430000,430000,430000,430000,0
20240802,131300,817759000,430000,430000,430000,430000,0
20240802,131200,817759000,430000,430000,430000,430000,34
20240802,131100,803139000,430000,430000,430000,430000,70
20240802,131000,773039000,430500,430000,430500,430000,3
20240802,130900,771748000,430500,430500,430500,430500,6
20240802,130800,769165000,430500,430500,430500,430500,4
20240802,130700,767443000,430000,430000,430000,430000,0
20240802,130600,767443000,430000,430000,430000,430000,1
20240802,130500,767013000,430500,430500,430500,430500,0
20240802,130400,767013000,430500,430500,430500,430500,3
20240802,130300,765721500,430500,430500,430500,430500,1
20240802,130200,765291000,431000,431000,431000,431000,2
20240802,130100,764429000,430500,430500,430500,430500,69
20240802,130000,734724500,430500,431000,431000,430500,7
20240802,125900,731710000,430500,431000,431000,430500,2
20240802,125800,730848500,431000,431000,431000,431000,1
20240802,125700,730417500,430500,430500,431000,430500,22
20240802,125600,720946000,431000,431000,431000,431000,1
20240802,125500,720515000,430500,430500,430500,430500,1
20240802,125400,720084500,430500,430500,430500,430500,0
20240802,125300,720084500,430500,430500,430500,430500,4
20240802,125200,718362500,430500,431000,431000,430500,5
20240802,125100,716208500,430500,430500,430500,430500,0
20240802,125000,716208500,430500,430500,430500,430500,0
20240802,124900,716208500,430500,430500,430500,430500,0
20240802,124800,716208500,430500,430500,430500,430500,0
20240802,124700,716208500,430500,430500,430500,430500,14
20240802,124600,710181500,430500,430500,430500,430500,0
20240802,124500,710181500,430500,430500,430500,430500,1
20240802,124400,709751000,430500,431000,431000,430500,51
20240802,124300,687795000,431000,431000,431000,431000,1
20240802,124200,687364000,430500,430500,430500,430500,0
20240802,124100,687364000,430500,430500,430500,430500,1
20240802,124000,686933500,430500,430500,430500,430500,3
20240802,123900,685642000,431000,431000,431000,431000,4
20240802,123800,683918000,431000,431000,431000,431000,4
20240802,123700,682194000,431000,431000,431000,430500,16
20240802,123600,675300500,431000,431000,431000,431000,2
20240802,123500,674438500,430500,430500,430500,430500,0
20240802,123400,674438500,430500,430500,430500,430500,11
20240802,123300,669703000,430500,430500,430500,430500,6
20240802,123200,667120000,430500,430500,430500,430500,7
20240802,123100,664106500,430500,430500,430500,430500,0
20240802,123000,664106500,430500,430500,430500,430500,0
20240802,122900,664106500,430500,430500,430500,430500,6
20240802,122800,661523500,430500,430500,430500,430500,1
20240802,122700,661093000,430500,431000,431000,430500,9
20240802,122600,657216000,431000,431000,431000,431000,1
20240802,122500,656785000,430500,430500,430500,430500,0
20240802,122400,656785000,430500,430500,430500,430500,0
20240802,122300,656785000,430500,430500,430500,430500,1
20240802,122200,656354500,430500,431000,431000,430500,3
20240802,122100,655062000,431000,431000,431000,431000,1
20240802,122000,654631000,430500,430500,430500,430500,0
20240802,121900,654631000,430500,431000,431000,430500,3
20240802,121800,653339000,430500,430500,430500,430500,0
20240802,121700,653339000,430500,430500,430500,430500,8
20240802,121600,649895000,430500,431000,431000,430500,2
20240802,121500,649033500,430500,430500,430500,430500,1
20240802,121400,648603000,430500,430500,430500,430500,0
20240802,121300,648603000,430500,430500,430500,430500,0
20240802,121200,648603000,430500,430500,430500,430500,0
20240802,121100,648603000,430500,430500,430500,430500,1
20240802,121000,648172500,430500,430500,430500,430500,1
20240802,120900,647742000,430500,430500,430500,430500,1
20240802,120800,647311500,431000,431000,431000,431000,0
20240802,120700,647311500,431000,431000,431000,431000,4
20240802,120600,645587500,431000,431000,431000,431000,2
20240802,120500,644725500,431000,431000,431000,431000,0
20240802,120400,644725500,431000,431000,431000,431000,1
20240802,120300,644294500,430500,430500,430500,430500,1
20240802,120200,643864000,430500,430500,430500,430500,0
20240802,120100,643864000,430500,430500,430500,430500,3
20240802,120000,642572500,430500,430500,430500,430500,5
20240802,115900,640420000,430000,430000,430000,430000,5
20240802,115800,638270000,430000,430000,430000,430000,0
20240802,115700,638270000,430000,430000,430000,430000,1
20240802,115600,637840000,430500,430500,430500,430500,18
20240802,115500,630091000,430000,430000,430000,430000,3
20240802,115400,628801000,430000,430000,430000,430000,0
20240802,115300,628801000,430000,430000,430000,430000,1
20240802,115200,628371000,430000,430000,430000,430000,0
20240802,115100,628371000,430000,430000,430000,430000,2
20240802,115000,627511000,430500,430500,430500,430500,0
20240802,114900,627511000,430500,430500,430500,430500,0
20240802,114800,627511000,430500,430500,430500,430500,8
20240802,114700,624067000,430500,430500,430500,430500,0
20240802,114600,624067000,430500,430500,430500,430500,17
20240802,114500,616748500,430500,430500,430500,430500,1
20240802,114400,616318000,430500,430500,430500,430500,2
20240802,114300,615457000,430500,430500,430500,430500,0
20240802,114200,615457000,430500,430500,430500,430500,0
20240802,114100,615457000,430500,430500,430500,430500,7
20240802,114000,612443500,431000,431000,431000,431000,4
20240802,113900,610719500,431000,431000,431000,431000,5
20240802,113800,608564500,431000,431000,431500,431000,7
20240802,113700,605547000,431000,431000,431000,431000,11
20240802,113600,600806000,431000,431000,431000,431000,14
20240802,113500,594772000,431500,431500,431500,431500,0
20240802,113400,594772000,431500,432500,432500,431000,51
20240802,113300,572756500,432500,432500,432500,432500,0
20240802,113200,572756500,432500,432000,432500,432000,5
20240802,113100,570594500,432500,432500,432500,432500,0
20240802,113000,570594500,432500,432500,432500,432500,0
20240802,112900,570594500,432500,432500,432500,432500,0
20240802,112800,570594500,432500,432500,432500,432500,5
20240802,112700,568432000,432000,432000,432000,432000,0
20240802,112600,568432000,432000,432000,432000,432000,1
20240802,112500,568000000,432000,432000,432000,432000,5
20240802,112400,565840000,432000,432000,432000,432000,0
20240802,112300,565840000,432000,432000,432000,432000,0
20240802,112200,565840000,432000,432000,432000,432000,2
20240802,112100,564976000,432000,432000,432000,432000,0
20240802,112000,564976000,432000,432000,432000,432000,0
20240802,111900,564976000,432000,432000,432000,432000,1
20240802,111800,564544000,432500,432500,432500,432500,0
20240802,111700,564544000,432500,432500,432500,432500,1
20240802,111600,564111500,432500,432500,432500,432500,1
20240802,111500,563679000,432000,432000,432000,432000,0
20240802,111400,563679000,432000,432000,432000,432000,0
20240802,111300,563679000,432000,433500,433500,432000,42
20240802,111200,545490000,433500,433500,433500,433500,0
20240802,111100,545490000,433500,433500,433500,433500,0
20240802,111000,545490000,433500,433500,433500,433500,1
20240802,110900,545056500,434000,434000,434000,434000,2
20240802,110800,544188500,433500,433500,433500,433500,0
20240802,110700,544188500,433500,433500,433500,433500,1
20240802,110600,543755000,433500,433500,433500,433500,0
20240802,110500,543755000,433500,433500,433500,433500,0
20240802,110400,543755000,433500,433500,433500,433500,0
20240802,110300,543755000,433500,433500,433500,433500,0
20240802,110200,543755000,433500,433500,433500,433500,0
20240802,110100,543755000,433500,433500,433500,433500,1
20240802,110000,543321500,434000,434000,434000,434000,1
20240802,105900,542887500,434000,434000,434000,434000,1
20240802,105800,542453500,433500,433500,433500,433500,0
20240802,105700,542453500,433500,433500,433500,433500,0
20240802,105600,542453500,433500,433500,433500,433500,1
20240802,105500,542020000,433500,433500,434000,433500,5
20240802,105400,539852000,434000,434000,434000,434000,0
20240802,105300,539852000,434000,434000,434000,434000,1
20240802,105200,539418000,433500,433500,433500,433500,0
20240802,105100,539418000,433500,434000,434000,433500,45
20240802,105000,519889000,434500,434500,434500,434500,1
20240802,104900,519454500,434000,434000,434000,434000,10
20240802,104800,515114500,433500,433500,433500,433500,1
20240802,104700,514681000,434000,434000,434000,434000,1
20240802,104600,514247000,433000,433000,433000,433000,28
20240802,104500,502123000,433000,433000,433000,433000,0
20240802,104400,502123000,433000,433000,433000,433000,4
20240802,104300,500391000,432500,432500,432500,432500,1
20240802,104200,499958500,432500,432000,432500,432000,3
20240802,104100,498662000,432000,432000,432000,432000,1
20240802,104000,498230000,432000,432000,432000,432000,0
20240802,103900,498230000,432000,432000,432000,432000,0
20240802,103800,498230000,432000,433500,433500,432000,152
20240802,103700,432423500,433500,433500,433500,433500,0
20240802,103600,432423500,433500,433500,433500,433500,1
20240802,103500,431990000,434000,434000,434000,434000,0
20240802,103400,431990000,434000,434000,434000,434000,0
20240802,103300,431990000,434000,434000,434000,434000,1
20240802,103200,431556000,433500,433500,433500,433500,0
20240802,103100,431556000,433500,433500,433500,433500,1
20240802,103000,431122500,433500,433500,433500,433500,4
20240802,102900,429388500,433500,433500,433500,433500,0
20240802,102800,429388500,433500,433500,433500,433500,0
20240802,102700,429388500,433500,433500,433500,433500,2
20240802,102600,428521500,433500,433500,433500,433500,0
20240802,102500,428521500,433500,433500,433500,433500,0
20240802,102400,428521500,433500,433500,433500,433500,5
20240802,102300,426354000,433500,433500,433500,433500,8
20240802,102200,422886000,434000,434000,434000,434000,0
20240802,102100,422886000,434000,434000,434000,434000,2
20240802,102000,422018000,434000,434000,434000,434000,4
20240802,101900,420282000,434000,434000,434000,434000,26
20240802,101800,408998000,434500,434500,434500,434500,1
20240802,101700,408563500,434000,434000,434000,434000,2
20240802,101600,407695500,434000,434000,434000,434000,4
20240802,101500,405959500,433500,433500,433500,433500,0
20240802,101400,405959500,433500,433500,433500,433500,0
20240802,101300,405959500,433500,433500,433500,433500,0
20240802,101200,405959500,433500,433500,433500,433500,2
20240802,101100,405092500,434000,433500,434000,433500,4
20240802,101000,403358000,434000,434000,434000,434000,1
20240802,100900,402924000,434000,434000,434000,434000,20
20240802,100800,394244000,434000,434000,434000,434000,0
20240802,100700,394244000,434000,434000,434000,434000,0
20240802,100600,394244000,434000,434000,434000,434000,0
20240802,100500,394244000,434000,433500,434000,433500,5
20240802,100400,392076000,433500,433500,433500,433500,26
20240802,100300,380805000,434000,434000,434000,434000,0
20240802,100200,380805000,434000,433500,434000,433500,3
20240802,100100,379504000,434000,434000,434000,434000,0
20240802,100000,379504000,434000,434000,434000,434000,1
20240802,095900,379070000,435000,435000,435000,435000,0
20240802,095800,379070000,435000,435000,435000,435000,4
20240802,095700,377330000,434000,434500,434500,434000,38
20240802,095600,360828500,435000,435000,435000,435000,0
20240802,095500,360828500,435000,435000,435000,435000,1
20240802,095400,360393500,434500,434500,434500,434500,0
20240802,095300,360393500,434500,434500,434500,434500,0
20240802,095200,360393500,434500,434500,434500,434500,1
20240802,095100,359959000,434500,434500,434500,434500,0
20240802,095000,359959000,434500,435000,435000,434500,11
20240802,094900,355179000,435500,435500,435500,435500,38
20240802,094800,338630000,435500,435500,435500,435500,0
20240802,094700,338630000,435500,435500,435500,435500,19
20240802,094600,330355500,435500,435500,435500,435500,0
20240802,094500,330355500,435500,435500,435500,435500,0
20240802,094400,330355500,435500,435500,435500,435500,0
20240802,094300,330355500,435500,435500,435500,435500,0
20240802,094200,330355500,435500,435500,435500,435500,2
20240802,094100,329484500,435500,435500,435500,435500,0
20240802,094000,329484500,435500,435500,435500,435500,1
20240802,093900,329049000,435500,435500,435500,435500,3
20240802,093800,327742500,435500,435500,435500,435500,0
20240802,093700,327742500,435500,435500,435500,435500,0
20240802,093600,327742500,435500,435500,435500,435500,0
20240802,093500,327742500,435500,434500,435500,434500,2
20240802,093400,326872500,433500,434000,434000,433500,17
20240802,093300,319496000,433500,436000,436000,433500,7
20240802,093200,316449000,433500,433500,433500,433500,10
20240802,093100,312114000,434000,434500,434500,434000,33
20240802,093000,297787500,434000,434000,434000,434000,0
20240802,092900,297787500,434000,434000,434000,434000,1
20240802,092800,297353500,434500,434500,434500,434500,12
20240802,092700,292139500,434500,435500,435500,434500,58
20240802,092600,266890500,435500,435500,435500,435500,0
20240802,092500,266890500,435500,436000,436000,435500,11
20240802,092400,262095000,436000,436000,436000,436000,7
20240802,092300,259043000,436000,434000,436000,434000,68
20240802,092200,229519500,433500,432500,433500,432500,29
20240802,092100,216963000,432500,432500,432500,432500,0
20240802,092000,216963000,432500,432500,432500,432500,51
20240802,091900,194905500,432000,432000,432000,432000,23
20240802,091800,184969500,432000,432500,432500,432000,3
20240802,091700,183673000,433000,432500,433000,432500,30
20240802,091600,170683500,433500,434500,434500,432000,84
20240802,091500,134243500,434500,434500,434500,434500,0
20240802,091400,134243500,434500,434500,434500,434500,13
20240802,091300,128595000,434500,434500,434500,434500,3
20240802,091200,127291500,434500,434000,434500,434000,18
20240802,091100,119477500,434500,434000,434500,434000,37
20240802,091000,103409000,434000,433500,434000,433500,3
20240802,090900,102108000,433500,433500,433500,433500,2
20240802,090800,101241000,434500,434500,434500,434500,1
20240802,090700,100806500,435000,435500,435500,433500,7
20240802,090600,97765500,435500,435500,435500,435500,4
20240802,090500,96023500,436000,436000,436000,436000,2
20240802,090400,95151500,434500,434500,434500,434500,20
20240802,090300,86461500,432500,433000,433000,432500,10
20240802,090200,82132500,432000,432000,432000,432000,0
20240802,090100,82132500,432000,432000,434500,432000,12
20240802,090000,76946000,432000,436000,436000,432000,177