KissMeData/298050/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,210300,4743061500,289000,289000,289000,289000,1686
20240807,210200,4743061500,289000,289000,289000,289000,0
20240807,210100,4743061500,289000,289000,289000,289000,0
20240807,210000,4743061500,289000,289000,289000,289000,0
20240807,205900,4743061500,289000,289000,289000,289000,0
20240807,205800,4743061500,289000,289000,289000,289000,0
20240807,205700,4743061500,289000,289000,289000,289000,0
20240807,205600,4743061500,289000,289000,289000,289000,0
20240807,205500,4743061500,289000,289000,289000,289000,0
20240807,205400,4743061500,289000,289000,289000,289000,0
20240807,205300,4743061500,289000,289000,289000,289000,0
20240807,205200,4743061500,289000,289000,289000,289000,0
20240807,205100,4743061500,289000,289000,289000,289000,0
20240807,205000,4743061500,289000,289000,289000,289000,0
20240807,204900,4743061500,289000,289000,289000,289000,0
20240807,204800,4743061500,289000,289000,289000,289000,0
20240807,204700,4743061500,289000,289000,289000,289000,0
20240807,204600,4743061500,289000,289000,289000,289000,0
20240807,204500,4743061500,289000,289000,289000,289000,0
20240807,204400,4743061500,289000,289000,289000,289000,0
20240807,204300,4743061500,289000,289000,289000,289000,0
20240807,204200,4743061500,289000,289000,289000,289000,0
20240807,204100,4743061500,289000,289000,289000,289000,0
20240807,204000,4743061500,289000,289000,289000,289000,0
20240807,203900,4743061500,289000,289000,289000,289000,0
20240807,203800,4743061500,289000,289000,289000,289000,0
20240807,203700,4743061500,289000,289000,289000,289000,0
20240807,203600,4743061500,289000,289000,289000,289000,0
20240807,203500,4743061500,289000,289000,289000,289000,0
20240807,203400,4743061500,289000,289000,289000,289000,0
20240807,203300,4743061500,289000,289000,289000,289000,1686
20240807,203200,4743061500,289000,289000,289000,289000,0
20240807,203100,4743061500,289000,289000,289000,289000,0
20240807,203000,4743061500,289000,289000,289000,289000,0
20240807,202900,4743061500,289000,289000,289000,289000,0
20240807,202800,4743061500,289000,289000,289000,289000,0
20240807,202700,4743061500,289000,289000,289000,289000,0
20240807,202600,4743061500,289000,289000,289000,289000,0
20240807,202500,4743061500,289000,289000,289000,289000,0
20240807,202400,4743061500,289000,289000,289000,289000,0
20240807,202300,4743061500,289000,289000,289000,289000,0
20240807,202200,4743061500,289000,289000,289000,289000,0
20240807,202100,4743061500,289000,289000,289000,289000,0
20240807,202000,4743061500,289000,289000,289000,289000,0
20240807,201900,4743061500,289000,289000,289000,289000,0
20240807,201800,4743061500,289000,289000,289000,289000,0
20240807,201700,4743061500,289000,289000,289000,289000,0
20240807,201600,4743061500,289000,289000,289000,289000,0
20240807,201500,4743061500,289000,289000,289000,289000,0
20240807,201400,4743061500,289000,289000,289000,289000,0
20240807,201300,4743061500,289000,289000,289000,289000,0
20240807,201200,4743061500,289000,289000,289000,289000,0
20240807,201100,4743061500,289000,289000,289000,289000,0
20240807,201000,4743061500,289000,289000,289000,289000,0
20240807,200900,4743061500,289000,289000,289000,289000,0
20240807,200800,4743061500,289000,289000,289000,289000,0
20240807,200700,4743061500,289000,289000,289000,289000,0
20240807,200600,4743061500,289000,289000,289000,289000,0
20240807,200500,4743061500,289000,289000,289000,289000,0
20240807,200400,4743061500,289000,289000,289000,289000,0
20240807,200300,4743061500,289000,289000,289000,289000,1686
20240807,200200,4743061500,289000,289000,289000,289000,0
20240807,200100,4743061500,289000,289000,289000,289000,0
20240807,200000,4743061500,289000,289000,289000,289000,0
20240807,195900,4743061500,289000,289000,289000,289000,0
20240807,195800,4743061500,289000,289000,289000,289000,0
20240807,195700,4743061500,289000,289000,289000,289000,0
20240807,195600,4743061500,289000,289000,289000,289000,0
20240807,195500,4743061500,289000,289000,289000,289000,0
20240807,195400,4743061500,289000,289000,289000,289000,0
20240807,195300,4743061500,289000,289000,289000,289000,0
20240807,195200,4743061500,289000,289000,289000,289000,0
20240807,195100,4743061500,289000,289000,289000,289000,0
20240807,195000,4743061500,289000,289000,289000,289000,0
20240807,194900,4743061500,289000,289000,289000,289000,0
20240807,194800,4743061500,289000,289000,289000,289000,0
20240807,194700,4743061500,289000,289000,289000,289000,0
20240807,194600,4743061500,289000,289000,289000,289000,0
20240807,194500,4743061500,289000,289000,289000,289000,0
20240807,194400,4743061500,289000,289000,289000,289000,0
20240807,194300,4743061500,289000,289000,289000,289000,0
20240807,194200,4743061500,289000,289000,289000,289000,0
20240807,194100,4743061500,289000,289000,289000,289000,0
20240807,194000,4743061500,289000,289000,289000,289000,0
20240807,193900,4743061500,289000,289000,289000,289000,0
20240807,193800,4743061500,289000,289000,289000,289000,0
20240807,193700,4743061500,289000,289000,289000,289000,0
20240807,193600,4743061500,289000,289000,289000,289000,0
20240807,193500,4743061500,289000,289000,289000,289000,0
20240807,193400,4743061500,289000,289000,289000,289000,0
20240807,193300,4743061500,289000,289000,289000,289000,1686
20240807,193200,4743061500,289000,289000,289000,289000,0
20240807,193100,4743061500,289000,289000,289000,289000,0
20240807,193000,4743061500,289000,289000,289000,289000,0
20240807,192900,4743061500,289000,289000,289000,289000,0
20240807,192800,4743061500,289000,289000,289000,289000,0
20240807,192700,4743061500,289000,289000,289000,289000,0
20240807,192600,4743061500,289000,289000,289000,289000,0
20240807,192500,4743061500,289000,289000,289000,289000,0
20240807,192400,4743061500,289000,289000,289000,289000,0
20240807,192300,4743061500,289000,289000,289000,289000,0
20240807,192200,4743061500,289000,289000,289000,289000,0
20240807,192100,4743061500,289000,289000,289000,289000,0
20240807,192000,4743061500,289000,289000,289000,289000,0
20240807,191900,4743061500,289000,289000,289000,289000,0
20240807,191800,4743061500,289000,289000,289000,289000,0
20240807,191700,4743061500,289000,289000,289000,289000,0
20240807,191600,4743061500,289000,289000,289000,289000,0
20240807,191500,4743061500,289000,289000,289000,289000,0
20240807,191400,4743061500,289000,289000,289000,289000,0
20240807,191300,4743061500,289000,289000,289000,289000,0
20240807,191200,4743061500,289000,289000,289000,289000,0
20240807,191100,4743061500,289000,289000,289000,289000,0
20240807,191000,4743061500,289000,289000,289000,289000,0
20240807,190900,4743061500,289000,289000,289000,289000,0
20240807,190800,4743061500,289000,289000,289000,289000,0
20240807,190700,4743061500,289000,289000,289000,289000,0
20240807,190600,4743061500,289000,289000,289000,289000,0
20240807,190500,4743061500,289000,289000,289000,289000,0
20240807,190400,4743061500,289000,289000,289000,289000,0
20240807,190300,4743061500,289000,289000,289000,289000,1686
20240807,190200,4743061500,289000,289000,289000,289000,0
20240807,190100,4743061500,289000,289000,289000,289000,0
20240807,190000,4743061500,289000,289000,289000,289000,0
20240807,185900,4743061500,289000,289000,289000,289000,0
20240807,185800,4743061500,289000,289000,289000,289000,0
20240807,185700,4743061500,289000,289000,289000,289000,0
20240807,185600,4743061500,289000,289000,289000,289000,0
20240807,185500,4743061500,289000,289000,289000,289000,0
20240807,185400,4743061500,289000,289000,289000,289000,0
20240807,185300,4743061500,289000,289000,289000,289000,0
20240807,185200,4743061500,289000,289000,289000,289000,0
20240807,185100,4743061500,289000,289000,289000,289000,0
20240807,185000,4743061500,289000,289000,289000,289000,0
20240807,184900,4743061500,289000,289000,289000,289000,0
20240807,184800,4743061500,289000,289000,289000,289000,0
20240807,184700,4743061500,289000,289000,289000,289000,0
20240807,184600,4743061500,289000,289000,289000,289000,0
20240807,184500,4743061500,289000,289000,289000,289000,0
20240807,184400,4743061500,289000,289000,289000,289000,0
20240807,184300,4743061500,289000,289000,289000,289000,0
20240807,184200,4743061500,289000,289000,289000,289000,0
20240807,184100,4743061500,289000,289000,289000,289000,0
20240807,184000,4743061500,289000,289000,289000,289000,0
20240807,183900,4743061500,289000,289000,289000,289000,0
20240807,183800,4743061500,289000,289000,289000,289000,0
20240807,183700,4743061500,289000,289000,289000,289000,0
20240807,183600,4743061500,289000,289000,289000,289000,0
20240807,183500,4743061500,289000,289000,289000,289000,0
20240807,183400,4743061500,289000,289000,289000,289000,0
20240807,183300,4743061500,289000,289000,289000,289000,1686
20240807,183200,4743061500,289000,289000,289000,289000,0
20240807,183100,4743061500,289000,289000,289000,289000,0
20240807,183000,4743061500,289000,289000,289000,289000,0
20240807,182900,4743061500,289000,289000,289000,289000,0
20240807,182800,4743061500,289000,289000,289000,289000,0
20240807,182700,4743061500,289000,289000,289000,289000,0
20240807,182600,4743061500,289000,289000,289000,289000,0
20240807,182500,4743061500,289000,289000,289000,289000,0
20240807,182400,4743061500,289000,289000,289000,289000,0
20240807,182300,4743061500,289000,289000,289000,289000,0
20240807,182200,4743061500,289000,289000,289000,289000,0
20240807,182100,4743061500,289000,289000,289000,289000,0
20240807,182000,4743061500,289000,289000,289000,289000,0
20240807,181900,4743061500,289000,289000,289000,289000,0
20240807,181800,4743061500,289000,289000,289000,289000,0
20240807,181700,4743061500,289000,289000,289000,289000,0
20240807,181600,4743061500,289000,289000,289000,289000,0
20240807,181500,4743061500,289000,289000,289000,289000,0
20240807,181400,4743061500,289000,289000,289000,289000,0
20240807,181300,4743061500,289000,289000,289000,289000,0
20240807,181200,4743061500,289000,289000,289000,289000,0
20240807,181100,4743061500,289000,289000,289000,289000,0
20240807,181000,4743061500,289000,289000,289000,289000,0
20240807,180900,4743061500,289000,289000,289000,289000,0
20240807,180800,4743061500,289000,289000,289000,289000,0
20240807,180700,4743061500,289000,289000,289000,289000,0
20240807,180600,4743061500,289000,289000,289000,289000,0
20240807,180500,4743061500,289000,289000,289000,289000,0
20240807,180400,4743061500,289000,289000,289000,289000,0
20240807,180300,4743061500,289000,289000,289000,289000,1686
20240807,180200,4743061500,289000,289000,289000,289000,0
20240807,180100,4743061500,289000,289000,289000,289000,0
20240807,180000,4743061500,289000,289000,289000,289000,0
20240807,175900,4743061500,289000,289000,289000,289000,0
20240807,175800,4743061500,289000,289000,289000,289000,0
20240807,175700,4743061500,289000,289000,289000,289000,0
20240807,175600,4743061500,289000,289000,289000,289000,0
20240807,175500,4743061500,289000,289000,289000,289000,0
20240807,175400,4743061500,289000,289000,289000,289000,0
20240807,175300,4743061500,289000,289000,289000,289000,0
20240807,175200,4743061500,289000,289000,289000,289000,0
20240807,175100,4743061500,289000,289000,289000,289000,0
20240807,175000,4743061500,289000,289000,289000,289000,0
20240807,174900,4743061500,289000,289000,289000,289000,0
20240807,174800,4743061500,289000,289000,289000,289000,0
20240807,174700,4743061500,289000,289000,289000,289000,0
20240807,174600,4743061500,289000,289000,289000,289000,0
20240807,174500,4743061500,289000,289000,289000,289000,0
20240807,174400,4743061500,289000,289000,289000,289000,0
20240807,174300,4743061500,289000,289000,289000,289000,0
20240807,174200,4743061500,289000,289000,289000,289000,0
20240807,174100,4743061500,289000,289000,289000,289000,0
20240807,174000,4743061500,289000,289000,289000,289000,0
20240807,173900,4743061500,289000,289000,289000,289000,0
20240807,173800,4743061500,289000,289000,289000,289000,0
20240807,173700,4743061500,289000,289000,289000,289000,0
20240807,173600,4743061500,289000,289000,289000,289000,0
20240807,173500,4743061500,289000,289000,289000,289000,0
20240807,173400,4743061500,289000,289000,289000,289000,0
20240807,173300,4743061500,289000,289000,289000,289000,1686
20240807,173200,4743061500,289000,289000,289000,289000,0
20240807,173100,4743061500,289000,289000,289000,289000,0
20240807,173000,4743061500,289000,289000,289000,289000,0
20240807,172900,4743061500,289000,289000,289000,289000,0
20240807,172800,4743061500,289000,289000,289000,289000,0
20240807,172700,4743061500,289000,289000,289000,289000,0
20240807,172600,4743061500,289000,289000,289000,289000,0
20240807,172500,4743061500,289000,289000,289000,289000,0
20240807,172400,4743061500,289000,289000,289000,289000,0
20240807,172300,4743061500,289000,289000,289000,289000,0
20240807,172200,4743061500,289000,289000,289000,289000,0
20240807,172100,4743061500,289000,289000,289000,289000,0
20240807,172000,4743061500,289000,289000,289000,289000,0
20240807,171900,4743061500,289000,289000,289000,289000,0
20240807,171800,4743061500,289000,289000,289000,289000,0
20240807,171700,4743061500,289000,289000,289000,289000,0
20240807,171600,4743061500,289000,289000,289000,289000,0
20240807,171500,4743061500,289000,289000,289000,289000,0
20240807,171400,4743061500,289000,289000,289000,289000,0
20240807,171300,4743061500,289000,289000,289000,289000,0
20240807,171200,4743061500,289000,289000,289000,289000,0
20240807,171100,4743061500,289000,289000,289000,289000,0
20240807,171000,4743061500,289000,289000,289000,289000,0
20240807,170900,4743061500,289000,289000,289000,289000,0
20240807,170800,4743061500,289000,289000,289000,289000,0
20240807,170700,4743061500,289000,289000,289000,289000,0
20240807,170600,4743061500,289000,289000,289000,289000,0
20240807,170500,4743061500,289000,289000,289000,289000,0
20240807,170400,4743061500,289000,289000,289000,289000,0
20240807,170300,4743061500,289000,289000,289000,289000,1686
20240807,170200,4743061500,289000,289000,289000,289000,0
20240807,170100,4743061500,289000,289000,289000,289000,0
20240807,170000,4743061500,289000,289000,289000,289000,0
20240807,165900,4743061500,289000,289000,289000,289000,0
20240807,165800,4743061500,289000,289000,289000,289000,0
20240807,165700,4743061500,289000,289000,289000,289000,0
20240807,165600,4743061500,289000,289000,289000,289000,0
20240807,165500,4743061500,289000,289000,289000,289000,0
20240807,165400,4743061500,289000,289000,289000,289000,0
20240807,165300,4743061500,289000,289000,289000,289000,0
20240807,165200,4743061500,289000,289000,289000,289000,0
20240807,165100,4743061500,289000,289000,289000,289000,0
20240807,165000,4743061500,289000,289000,289000,289000,0
20240807,164900,4743061500,289000,289000,289000,289000,0
20240807,164800,4743061500,289000,289000,289000,289000,0
20240807,164700,4743061500,289000,289000,289000,289000,0
20240807,164600,4743061500,289000,289000,289000,289000,0
20240807,164500,4743061500,289000,289000,289000,289000,0
20240807,164400,4743061500,289000,289000,289000,289000,0
20240807,164300,4743061500,289000,289000,289000,289000,0
20240807,164200,4743061500,289000,289000,289000,289000,0
20240807,164100,4743061500,289000,289000,289000,289000,0
20240807,164000,4743061500,289000,289000,289000,289000,0
20240807,163900,4743061500,289000,289000,289000,289000,0
20240807,163800,4743061500,289000,289000,289000,289000,0
20240807,163700,4743061500,289000,289000,289000,289000,0
20240807,163600,4743061500,289000,289000,289000,289000,0
20240807,163500,4743061500,289000,289000,289000,289000,0
20240807,163400,4743061500,289000,289000,289000,289000,0
20240807,163300,4743061500,289000,289000,289000,289000,1686
20240807,163200,4743061500,289000,289000,289000,289000,0
20240807,163100,4743061500,289000,289000,289000,289000,0
20240807,163000,4743061500,289000,289000,289000,289000,0
20240807,162900,4743061500,289000,289000,289000,289000,0
20240807,162800,4743061500,289000,289000,289000,289000,0
20240807,162700,4743061500,289000,289000,289000,289000,0
20240807,162600,4743061500,289000,289000,289000,289000,0
20240807,162500,4743061500,289000,289000,289000,289000,0
20240807,162400,4743061500,289000,289000,289000,289000,0
20240807,162300,4743061500,289000,289000,289000,289000,0
20240807,162200,4743061500,289000,289000,289000,289000,0
20240807,162100,4743061500,289000,289000,289000,289000,0
20240807,162000,4743061500,289000,289000,289000,289000,0
20240807,161900,4743061500,289000,289000,289000,289000,0
20240807,161800,4743061500,289000,289000,289000,289000,0
20240807,161700,4743061500,289000,289000,289000,289000,0
20240807,161600,4743061500,289000,289000,289000,289000,0
20240807,161500,4743061500,289000,289000,289000,289000,0
20240807,161400,4743061500,289000,289000,289000,289000,0
20240807,161300,4743061500,289000,289000,289000,289000,0
20240807,161200,4743061500,289000,289000,289000,289000,0
20240807,161100,4743061500,289000,289000,289000,289000,0
20240807,161000,4743061500,289000,289000,289000,289000,0
20240807,160900,4743061500,289000,289000,289000,289000,0
20240807,160800,4743061500,289000,289000,289000,289000,0
20240807,160700,4743061500,289000,289000,289000,289000,0
20240807,160600,4743061500,289000,289000,289000,289000,0
20240807,160500,4743061500,289000,289000,289000,289000,0
20240807,160400,4743061500,289000,289000,289000,289000,0
20240807,160300,4743061500,289000,289000,289000,289000,1686
20240807,160200,4743061500,289000,289000,289000,289000,0
20240807,160100,4743061500,289000,289000,289000,289000,0
20240807,160000,4743061500,289000,289000,289000,289000,0
20240807,155900,4743061500,289000,289000,289000,289000,0
20240807,155800,4743061500,289000,289000,289000,289000,0
20240807,155700,4743061500,289000,289000,289000,289000,0
20240807,155600,4743061500,289000,289000,289000,289000,0
20240807,155500,4743061500,289000,289000,289000,289000,0
20240807,155400,4743061500,289000,289000,289000,289000,0
20240807,155300,4743061500,289000,289000,289000,289000,0
20240807,155200,4743061500,289000,289000,289000,289000,0
20240807,155100,4743061500,289000,289000,289000,289000,0
20240807,155000,4743061500,289000,289000,289000,289000,0
20240807,154900,4743061500,289000,289000,289000,289000,0
20240807,154800,4743061500,289000,289000,289000,289000,0
20240807,154700,4743061500,289000,289000,289000,289000,0
20240807,154600,4743061500,289000,289000,289000,289000,0
20240807,154500,4743061500,289000,289000,289000,289000,0
20240807,154400,4743061500,289000,289000,289000,289000,0
20240807,154300,4743061500,289000,289000,289000,289000,0
20240807,154200,4743061500,289000,289000,289000,289000,0
20240807,154100,4743061500,289000,289000,289000,289000,0
20240807,154000,4743061500,289000,289000,289000,289000,0
20240807,153900,4743061500,289000,289000,289000,289000,0
20240807,153800,4743061500,289000,289000,289000,289000,0
20240807,153700,4743061500,289000,289000,289000,289000,0
20240807,153600,4743061500,289000,289000,289000,289000,0
20240807,153500,4743061500,289000,289000,289000,289000,0
20240807,153400,4743061500,289000,289000,289000,289000,0
20240807,153300,4743061500,289000,289000,289000,289000,1686
20240807,153200,4743061500,289000,289000,289000,289000,0
20240807,153100,4743061500,289000,289000,289000,289000,0
20240807,153000,4743061500,289000,289000,289000,289000,1686
20240807,152900,4255807500,286500,286500,286500,286500,0
20240807,152800,4255807500,286500,286500,286500,286500,0
20240807,152700,4255807500,286500,286500,286500,286500,0
20240807,152600,4255807500,286500,286500,286500,286500,0
20240807,152500,4255807500,286500,286500,286500,286500,0
20240807,152400,4255807500,286500,286500,286500,286500,0
20240807,152300,4255807500,286500,286500,286500,286500,0
20240807,152200,4255807500,286500,286500,286500,286500,0
20240807,152100,4255807500,286500,286500,286500,286500,0
20240807,152000,4255807500,286500,286500,286500,286500,0
20240807,151900,4255807500,286500,286500,287000,286500,37
20240807,151800,4245206500,286500,286000,286500,286000,11
20240807,151700,4242057500,286000,285500,286500,285500,48
20240807,151600,4228338500,285500,285500,286000,285500,25
20240807,151500,4221198500,285500,285500,286000,285500,23
20240807,151400,4214630000,286000,285500,286000,285500,27
20240807,151300,4206919500,285500,286000,286000,285500,19
20240807,151200,4201491500,286000,285500,286000,285500,36
20240807,151100,4191202000,285500,285500,286000,285500,15
20240807,151000,4186915500,285500,286000,286000,285500,23
20240807,150900,4180339000,286000,286000,286000,286000,18
20240807,150800,4175191000,286000,286000,286000,285500,39
20240807,150700,4164044500,285500,285500,285500,285500,10
20240807,150600,4161189500,285500,285500,285500,285500,15
20240807,150500,4156907000,285500,285500,285500,285500,17
20240807,150400,4152053500,285500,285500,285500,285500,12
20240807,150300,4148627500,285500,285500,285500,285500,11
20240807,150200,4145487000,286000,286000,286000,286000,20
20240807,150100,4139767000,286000,285000,288000,285000,258
20240807,150000,4065900500,285000,285500,285500,285000,16
20240807,145900,4061339500,285500,285000,285500,285000,16
20240807,145800,4056778000,285000,285500,285500,285000,16
20240807,145700,4052217500,285000,285000,285000,285000,17
20240807,145600,4047372500,285000,285000,285000,285000,13
20240807,145500,4043667500,285000,285000,285000,285000,10
20240807,145400,4040817500,285000,285000,285000,285000,17
20240807,145300,4035972500,285500,285000,285500,285000,20
20240807,145200,4030271500,285500,285000,285500,285000,15
20240807,145100,4025995500,285000,285500,285500,285000,19
20240807,145000,4020578500,285000,285000,285500,285000,40
20240807,144900,4009176000,285000,285000,285000,285000,5
20240807,144800,4007751000,285000,286000,287000,285000,27
20240807,144700,4000023000,285500,285000,285500,285000,66
20240807,144600,3981191500,285000,285000,285000,285000,22
20240807,144500,3974921500,285500,285500,285500,285500,23
20240807,144400,3968355000,285000,285000,285500,285000,24
20240807,144300,3961509500,285000,285000,285000,285000,14
20240807,144200,3957519500,286000,285500,286000,285000,43
20240807,144100,3945245500,285000,285000,285000,285000,12
20240807,144000,3941825500,285000,285500,285500,285000,19
20240807,143900,3936407000,285500,285000,285500,285000,12
20240807,143800,3932983000,285000,286000,286000,285000,26
20240807,143700,3925558500,285500,285500,285500,285500,16
20240807,143600,3920990500,287000,286500,287000,285000,109
20240807,143500,3889819000,286500,286500,286500,286500,17
20240807,143400,3884948500,286500,287000,288000,286500,20
20240807,143300,3879201000,287000,285500,287500,285500,341
20240807,143200,3781571000,285500,285000,286000,285000,60
20240807,143100,3764439500,285500,285500,285500,285000,16
20240807,143000,3759873000,285000,285000,286000,285000,15
20240807,142900,3755592000,286000,285000,286000,285000,70
20240807,142800,3735603500,285000,285000,285000,285000,7
20240807,142700,3733608500,285500,284500,285500,284500,48
20240807,142600,3719912000,284500,285000,285000,284500,20
20240807,142500,3714217500,285000,284500,285000,284500,21
20240807,142400,3708235500,285000,285500,285500,284500,11
20240807,142300,3705102000,285500,284500,285500,284500,37
20240807,142200,3694564000,284500,284500,284500,284500,11
20240807,142100,3691434500,284500,284000,285000,284000,25
20240807,142000,3684320000,284000,284500,284500,284000,19
20240807,141900,3678919000,284500,284500,285000,284500,81
20240807,141800,3655871000,284500,284500,284500,284500,13
20240807,141700,3652172500,285000,284500,285000,284500,26
20240807,141600,3644772500,284500,284500,284500,284500,42
20240807,141500,3632823500,284500,284500,285000,284500,20
20240807,141400,3627129500,284500,284500,284500,284500,13
20240807,141300,3623431000,284500,284500,285000,284500,17
20240807,141200,3618589500,285000,284000,285000,284000,11
20240807,141100,3615457000,285500,284500,285500,284000,66
20240807,141000,3596674000,284500,284500,285000,284500,63
20240807,140900,3578726500,284500,284500,285000,284500,14
20240807,140800,3574741500,284500,284500,285000,284500,16
20240807,140700,3570189000,284500,284500,284500,284500,23
20240807,140600,3563645500,285000,284500,285000,284500,10
20240807,140500,3560797000,284500,284500,284500,284500,22
20240807,140400,3554538000,284500,285000,285000,284500,24
20240807,140300,3547704500,284500,284500,284500,284500,20
20240807,140200,3542014500,284500,284000,284500,284000,13
20240807,140100,3538319500,285000,284500,285000,284000,59
20240807,140000,3521533000,284500,284500,284500,284500,1
20240807,135900,3521248500,285000,285000,285000,285000,8
20240807,135800,3518968500,284500,284000,285000,284000,20
20240807,135700,3513278000,284000,285000,285500,284000,14
20240807,135600,3509289000,285000,284500,285500,284000,67
20240807,135500,3490175000,284500,284500,284500,284500,28
20240807,135400,3482209000,284500,284500,284500,284500,18
20240807,135300,3477088000,284500,285000,285000,284500,6
20240807,135200,3475380500,284500,284500,284500,284500,12
20240807,135100,3471966500,285000,284000,285500,284000,35
20240807,135000,3462008000,284000,284500,284500,284000,11
20240807,134900,3458882500,284500,284000,284500,284000,11
20240807,134800,3455758000,284000,284000,284500,284000,16
20240807,134700,3451213500,284000,284000,285000,283500,52
20240807,134600,3436441000,284000,284000,284000,284000,14
20240807,134500,3432465000,284000,284000,284000,284000,20
20240807,134400,3426785000,284000,284000,284500,284000,12
20240807,134300,3423376500,284000,284500,284500,284000,22
20240807,134200,3417124000,284000,283500,284000,283500,21
20240807,134100,3411162500,283500,284000,284500,283500,29
20240807,134000,3402931000,283500,283500,283500,283500,10
20240807,133900,3400096000,283500,283500,283500,283500,193
20240807,133800,3345380500,283500,283500,284000,283500,20
20240807,133700,3339708000,283500,283500,283500,283500,24
20240807,133600,3332904000,283500,283500,283500,283500,13
20240807,133500,3329218500,283500,284000,284000,283500,84
20240807,133400,3305364000,284000,284000,284500,284000,21
20240807,133300,3299399500,284000,284000,284000,284000,20
20240807,133200,3293719500,284000,284000,284000,284000,17
20240807,133100,3288891500,284000,284000,284000,284000,7
20240807,133000,3286903500,284000,284500,284500,284000,24
20240807,132900,3280084000,284000,284000,285000,284000,22
20240807,132800,3273835000,284500,284000,284500,284000,39
20240807,132700,3262753000,284000,284000,284500,284000,15
20240807,132600,3258490500,284000,284000,284500,284000,31
20240807,132500,3249676000,284000,284000,284000,284000,12
20240807,132400,3246268000,284000,284000,284000,284000,89
20240807,132300,3220992000,284000,284000,284000,284000,22
20240807,132200,3214744000,284000,284000,284500,284000,17
20240807,132100,3209915000,284000,284000,284000,284000,19
20240807,132000,3204519000,284000,284500,284500,284000,55
20240807,131900,3188896500,284000,285000,285000,284000,104
20240807,131800,3159317500,284500,284500,284500,284500,33
20240807,131700,3149929000,284500,284500,285000,284500,10
20240807,131600,3147083500,285000,285000,285000,284500,9
20240807,131500,3144520500,284500,285000,285000,284500,84
20240807,131400,3120585500,285000,284500,285000,284500,12
20240807,131300,3117167000,285000,284500,285000,284500,14
20240807,131200,3113180500,284500,284500,284500,284000,369
20240807,131100,3008206500,284500,284500,284500,284500,2
20240807,131000,3007637500,285000,284500,285500,284500,26
20240807,130900,3000232000,284500,284500,284500,284500,11
20240807,130800,2997102500,284500,284500,285000,284500,19
20240807,130700,2991694000,284500,284500,285000,284500,23
20240807,130600,2985141000,285000,285500,285500,285000,97
20240807,130500,2957493000,285500,285500,285500,284500,7
20240807,130400,2955496500,285000,284500,285000,284500,34
20240807,130300,2945816000,285000,284500,285000,284500,23
20240807,130200,2939269500,284500,284500,284500,284500,49
20240807,130100,2925329000,284500,285000,285000,284500,189
20240807,130000,2871470500,285000,285000,285500,285000,14
20240807,125900,2867479500,285000,285500,286000,285000,309
20240807,125800,2779258500,285500,286000,286000,285500,21
20240807,125700,2773257500,285500,286000,286000,285500,24
20240807,125600,2766403500,285500,286000,286000,285500,6
20240807,125500,2764689000,285500,285500,286000,285500,12
20240807,125400,2761261000,285500,285500,286000,285500,18
20240807,125300,2756119000,286000,285500,286000,285500,61
20240807,125200,2738677500,285500,286000,286000,285500,12
20240807,125100,2735248500,285500,285500,286000,285500,24
20240807,125000,2728395500,285500,285500,286000,285500,30
20240807,124900,2719825500,285500,286000,286000,285500,179
20240807,124800,2668636500,286000,286000,286500,286000,11
20240807,124700,2665490000,286000,286000,286500,286000,62
20240807,124600,2647756000,286500,286500,286500,286000,18
20240807,124500,2642604500,286500,286500,287000,286000,25
20240807,124400,2635448500,286000,286000,286500,286000,19
20240807,124300,2630012000,286000,286000,286500,286000,7
20240807,124200,2628009500,286500,286500,287000,286000,48
20240807,124100,2614267000,286500,286000,286500,286000,8
20240807,124000,2611977000,286000,286000,286500,286000,55
20240807,123900,2596224500,286000,287000,287000,286000,153
20240807,123800,2552409000,286500,286500,287000,286500,24
20240807,123700,2545530000,286500,286500,286500,286500,13
20240807,123600,2541805500,287000,286500,287000,286500,13
20240807,123500,2538077500,286500,286500,286500,286500,21
20240807,123400,2532061000,286500,286500,286500,286500,13
20240807,123300,2528336500,286500,286500,287000,286500,14
20240807,123200,2524325000,286500,286500,286500,286500,10
20240807,123100,2521460000,287000,286500,287000,286500,23
20240807,123000,2514869500,286500,286500,286500,286500,9
20240807,122900,2512291000,286500,286500,286500,286500,17
20240807,122800,2507420500,286500,286500,286500,286500,15
20240807,122700,2503123000,286500,286500,287000,286500,14
20240807,122600,2499110000,286500,286500,287000,286500,16
20240807,122500,2494525000,286500,286500,287000,286500,15
20240807,122400,2490224000,287000,287000,287000,286500,18
20240807,122300,2485063000,286500,287000,287000,286500,13
20240807,122200,2481335500,287000,286500,287000,286500,18
20240807,122100,2476175500,286500,286500,287000,286500,6
20240807,122000,2474455500,286500,286500,287000,286500,85
20240807,121900,2450092000,286500,287000,287000,286500,55
20240807,121800,2434330500,287000,287000,287500,287000,25
20240807,121700,2427155000,287000,287000,287000,287000,18
20240807,121600,2421989000,287500,287500,287500,287500,5
20240807,121500,2420551500,287000,287000,287500,287000,27
20240807,121400,2412798000,287500,287500,287500,287500,2
20240807,121300,2412223000,287500,287500,287500,287000,14
20240807,121200,2408198500,287000,287000,287500,287000,23
20240807,121100,2401595000,287000,287000,287000,287000,9
20240807,121000,2399012000,287000,287000,287500,287000,13
20240807,120900,2395277500,287000,287000,287500,287000,22
20240807,120800,2388963000,287000,286500,287000,286500,13
20240807,120700,2385235500,286500,286500,286500,286500,9
20240807,120600,2382657000,287000,287000,287000,286500,22
20240807,120500,2376344000,287500,287000,287500,287000,18
20240807,120400,2371175500,286500,288000,288000,286500,9
20240807,120300,2368591000,286500,287000,288000,286500,109
20240807,120200,2337346500,287000,286000,287000,286000,39
20240807,120100,2326170500,286000,286000,286500,286000,12
20240807,120000,2322735500,286500,286000,286500,286000,20
20240807,115900,2317009500,286500,286500,287000,286000,542
20240807,115800,2161739000,286500,286500,287000,286500,29
20240807,115700,2153426500,287000,286500,287000,286500,20
20240807,115600,2147694500,286500,287000,287000,286500,188
20240807,115500,2093748500,287000,287000,287000,287000,15
20240807,115400,2089443500,287000,287000,287000,287000,7
20240807,115300,2087434500,287500,287500,287500,287500,23
20240807,115200,2080822000,288000,287500,288000,287500,46
20240807,115100,2067595500,287500,287500,287500,287500,9
20240807,115000,2065008000,287500,287500,287500,287500,15
20240807,114900,2060695500,287500,287000,287500,287000,11
20240807,114800,2057535000,287000,287000,287500,287000,11
20240807,114700,2054373500,287500,287000,287500,287000,29
20240807,114600,2046047000,287000,287500,287500,287000,228
20240807,114500,1980508000,287500,287500,287500,287500,10
20240807,114400,1977633000,288000,288000,288500,288000,77
20240807,114300,1955456500,288000,288000,288500,288000,15
20240807,114200,1951136000,288000,288000,288500,288000,12
20240807,114100,1947675000,288500,288500,288500,288000,26
20240807,114000,1940179500,288500,287500,289000,287500,324
20240807,113900,1846660500,288000,287500,288000,287500,13
20240807,113800,1842921500,288000,288000,288000,287500,103
20240807,113700,1813263000,288000,288000,288500,288000,21
20240807,113600,1807213000,288500,288000,288500,288000,27
20240807,113500,1799429000,288000,288000,288500,287500,53
20240807,113400,1784149000,287500,286500,288000,286500,225
20240807,113300,1719467000,286500,286500,286500,286500,19
20240807,113200,1714023500,286500,286500,287000,286500,22
20240807,113100,1707713000,286500,286500,286500,286500,10
20240807,113000,1704848000,286500,287000,287000,286500,14
20240807,112900,1700835000,287000,287000,287500,287000,31
20240807,112800,1691937500,287000,286500,287000,286500,54
20240807,112700,1676447000,286500,286500,286500,286500,8
20240807,112600,1674155000,286500,286500,286500,286500,16
20240807,112500,1669571000,286500,287500,287500,286500,18
20240807,112400,1664410500,287000,286500,287000,286500,38
20240807,112300,1653517500,287000,286500,287000,286500,14
20240807,112200,1649502500,286500,286500,286500,286500,20
20240807,112100,1643772500,286500,286500,286500,286500,7
20240807,112000,1641767000,287500,287500,287500,286500,8
20240807,111900,1639470500,286000,286500,286500,286000,17
20240807,111800,1634603500,286500,286000,286500,286000,42
20240807,111700,1622582500,286500,286000,286500,286000,33
20240807,111600,1613144000,286000,286500,286500,286000,47
20240807,111500,1599698000,286500,286500,286500,286500,111
20240807,111400,1567896500,286500,287000,287000,286500,47
20240807,111300,1554413500,287000,287000,287000,287000,16
20240807,111200,1549821500,287500,287500,287500,287000,18
20240807,111100,1544650500,287000,287000,287500,287000,27
20240807,111000,1536896500,287000,287500,287500,287000,10
20240807,110900,1534025500,287000,287000,287500,287000,17
20240807,110800,1529142500,287000,287000,287000,287000,32
20240807,110700,1519958500,287000,287000,287000,286500,15
20240807,110600,1515656000,287000,287000,287000,287000,7
20240807,110500,1513647000,288500,287000,288500,286500,18
20240807,110400,1508482000,286500,286500,286500,286500,33
20240807,110300,1499027500,287000,287000,288000,286500,128
20240807,110200,1462252000,287000,287500,287500,287000,342
20240807,110100,1363996000,287500,287500,288000,287500,13
20240807,110000,1360257000,287500,288000,288000,287500,73
20240807,105900,1339268000,287500,287500,287500,287500,1
20240807,105800,1338980500,287500,287000,287500,287000,45
20240807,105700,1326043500,287000,288000,288000,287000,235
20240807,105600,1258481500,287500,287500,287500,287500,13
20240807,105500,1254744000,287500,288000,288500,287500,25
20240807,105400,1247548500,288500,287500,288500,287500,18
20240807,105300,1242368500,287500,288000,288000,287500,10
20240807,105200,1239491000,289000,288000,289000,287500,131
20240807,105100,1201723000,288000,288000,288000,287500,60
20240807,105000,1184446500,288000,287000,288000,287000,8
20240807,104900,1182148000,288000,288000,288000,287000,26
20240807,104800,1174668000,288000,287500,288500,287000,97
20240807,104700,1146720500,288000,287000,288000,287000,66
20240807,104600,1127745500,287000,286500,287500,286500,75
20240807,104500,1106220500,287000,287000,287500,287000,44
20240807,104400,1093590500,287000,286500,287000,286500,2
20240807,104300,1093017000,287000,287000,287500,286000,23
20240807,104200,1086413500,287000,286500,287000,286000,178
20240807,104100,1035391000,286500,286500,287000,286500,19
20240807,104000,1029940000,286500,288000,288000,286500,301
20240807,103900,943423500,288000,288000,288000,287500,46
20240807,103800,930180000,288000,287000,288000,287000,133
20240807,103700,891956500,287000,287000,287500,287000,9
20240807,103600,889372000,287000,287000,287500,287000,21
20240807,103500,883343500,287000,287500,287500,287000,11
20240807,103400,880185000,287500,287000,287500,287000,12
20240807,103300,876735500,287000,287000,287000,287000,11
20240807,103200,873578500,287500,287000,287500,287000,22
20240807,103100,867262500,287000,287000,287000,287000,2
20240807,103000,866688500,287500,287500,287500,287500,13
20240807,102900,862951000,287500,287500,288000,287500,11
20240807,102800,859788000,287500,287000,287500,287000,23
20240807,102700,853178000,287500,287500,287500,287500,16
20240807,102600,848578000,287500,287500,288000,287500,17
20240807,102500,843689500,287500,287500,287500,287500,1
20240807,102400,843402000,287500,287000,287500,287000,16
20240807,102300,838805500,287000,287500,287500,287000,17
20240807,102200,833926000,288000,287500,288000,287500,15
20240807,102100,829613000,287500,288000,288000,287500,17
20240807,102000,824720000,288000,287500,288000,287500,13
20240807,101900,820982000,287500,287500,288000,287500,43
20240807,101800,808609500,287500,287500,287500,287500,4
20240807,101700,807459500,287500,287000,287500,287000,12
20240807,101600,804012000,287000,287000,287500,287000,9
20240807,101500,801428500,288000,288000,288000,288000,0
20240807,101400,801428500,288000,287000,288000,287000,11
20240807,101300,798267500,287500,287500,287500,287500,7
20240807,101200,796255000,287000,287000,287000,287000,17
20240807,101100,791376000,287500,287500,288000,287500,10
20240807,101000,788500000,287500,288000,288000,287500,43
20240807,100900,776135500,288000,288000,288000,287500,7
20240807,100800,774120000,287500,287500,287500,287500,11
20240807,100700,770957500,287500,288500,288500,287500,75
20240807,100600,749356500,288500,289000,289000,288500,11
20240807,100500,746178000,288500,288500,288500,288500,0
20240807,100400,746178000,288500,288000,288500,288000,23
20240807,100300,739546000,288000,288500,288500,288000,89
20240807,100200,713911500,288500,288500,288500,288500,17
20240807,100100,709007000,289000,289500,290000,288500,78
20240807,100000,686456000,290000,290000,290000,289500,10
20240807,095900,683560000,290000,288500,290000,288500,86
20240807,095800,658715500,288000,287500,288000,287500,24
20240807,095700,651805500,287500,288000,288000,287500,20
20240807,095600,646050500,288500,288000,288500,288000,28
20240807,095500,637984000,288000,288000,288000,288000,2
20240807,095400,637408000,287500,286500,287500,286500,43
20240807,095300,625069000,286500,287000,287000,286500,44
20240807,095200,612446000,287000,287000,287000,287000,1
20240807,095100,612159000,287000,287500,287500,287000,151
20240807,095000,568791500,287500,287500,287500,287500,11
20240807,094900,565629000,287500,287500,287500,287500,2
20240807,094800,565054000,287500,288000,288000,287500,8
20240807,094700,562752500,287500,288000,288000,287500,46
20240807,094600,549505000,288000,288500,288500,288000,14
20240807,094500,545472000,288500,287000,288500,287000,82
20240807,094400,521847000,287000,287000,287000,287000,2
20240807,094300,521273000,287500,287500,287500,287500,6
20240807,094200,519548000,288000,287000,288000,287000,19
20240807,094100,514088000,287500,287000,287500,287000,2
20240807,094000,513513500,287000,287000,287000,287000,9
20240807,093900,510930500,287000,288500,288500,287000,27
20240807,093800,503163500,288000,289000,289500,288000,46
20240807,093700,489874500,289000,289000,289000,289000,4
20240807,093600,488718500,288000,288000,288000,288000,10
20240807,093500,485838500,288500,289000,289000,288500,9
20240807,093400,483240500,289000,289000,289000,289000,13
20240807,093300,479483500,289000,288500,289000,288500,9
20240807,093200,476883500,288500,288000,288500,286000,122
20240807,093100,441764000,288500,288000,288500,288000,17
20240807,093000,436862500,288000,286500,288000,286500,29
20240807,092900,428539000,286500,286000,286500,285500,19
20240807,092800,423105000,285500,286000,286000,285500,41
20240807,092700,411387500,286000,285000,286000,285000,6
20240807,092600,409676500,285000,285000,285000,285000,22
20240807,092500,403406500,285000,285500,285500,285000,2
20240807,092400,402836000,285500,286000,286000,285500,6
20240807,092300,401122500,285500,285500,285500,285500,5
20240807,092200,399695000,285500,284500,285500,284000,18
20240807,092100,394573000,283500,285000,285000,283500,123
20240807,092000,359601500,285000,285000,285000,285000,7
20240807,091900,357606500,284500,285000,285000,284500,9
20240807,091800,355044000,285500,286000,286000,285000,48
20240807,091700,341330500,284000,284000,284000,283500,86
20240807,091600,316910000,284000,284500,284500,284000,83
20240807,091500,293328000,284500,285500,285500,284500,35
20240807,091400,283345000,285500,285500,286000,285500,36
20240807,091300,273066500,285500,285500,286000,285500,77
20240807,091200,251051000,285500,285500,285500,285500,20
20240807,091100,245341000,285000,284500,285000,284500,23
20240807,091000,238791000,283000,284000,284000,283000,79
20240807,090900,216402000,284000,283500,284000,283000,21
20240807,090800,210446000,283500,282500,283500,282500,42
20240807,090700,198580000,282500,282500,282500,282000,72
20240807,090600,178265000,282500,283500,283500,282000,107
20240807,090500,147974000,285000,283500,285000,283500,20
20240807,090400,142302500,283000,283000,283500,283000,35
20240807,090300,132390500,283500,281500,283500,281500,57
20240807,090200,116285000,282000,281000,282000,281000,88
20240807,090100,91511000,281000,280500,281000,280500,50
20240807,090000,77468500,280500,280500,283500,280500,275