KissMeData/039560/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,192200,2374821445,3310,3310,3310,3310,12282
20240807,192100,2374821445,3310,3310,3310,3310,0
20240807,192000,2374821445,3310,3310,3310,3310,0
20240807,191900,2374821445,3310,3310,3310,3310,0
20240807,191800,2374821445,3310,3310,3310,3310,0
20240807,191700,2374821445,3310,3310,3310,3310,0
20240807,191600,2374821445,3310,3310,3310,3310,0
20240807,191500,2374821445,3310,3310,3310,3310,0
20240807,191400,2374821445,3310,3310,3310,3310,0
20240807,191300,2374821445,3310,3310,3310,3310,0
20240807,191200,2374821445,3310,3310,3310,3310,0
20240807,191100,2374821445,3310,3310,3310,3310,0
20240807,191000,2374821445,3310,3310,3310,3310,0
20240807,190900,2374821445,3310,3310,3310,3310,0
20240807,190800,2374821445,3310,3310,3310,3310,0
20240807,190700,2374821445,3310,3310,3310,3310,0
20240807,190600,2374821445,3310,3310,3310,3310,0
20240807,190500,2374821445,3310,3310,3310,3310,0
20240807,190400,2374821445,3310,3310,3310,3310,0
20240807,190300,2374821445,3310,3310,3310,3310,0
20240807,190200,2374821445,3310,3310,3310,3310,0
20240807,190100,2374821445,3310,3310,3310,3310,0
20240807,190000,2374821445,3310,3310,3310,3310,0
20240807,185900,2374821445,3310,3310,3310,3310,0
20240807,185800,2374821445,3310,3310,3310,3310,0
20240807,185700,2374821445,3310,3310,3310,3310,0
20240807,185600,2374821445,3310,3310,3310,3310,0
20240807,185500,2374821445,3310,3310,3310,3310,0
20240807,185400,2374821445,3310,3310,3310,3310,0
20240807,185300,2374821445,3310,3310,3310,3310,0
20240807,185200,2374821445,3310,3310,3310,3310,12282
20240807,185100,2374821445,3310,3310,3310,3310,0
20240807,185000,2374821445,3310,3310,3310,3310,0
20240807,184900,2374821445,3310,3310,3310,3310,0
20240807,184800,2374821445,3310,3310,3310,3310,0
20240807,184700,2374821445,3310,3310,3310,3310,0
20240807,184600,2374821445,3310,3310,3310,3310,0
20240807,184500,2374821445,3310,3310,3310,3310,0
20240807,184400,2374821445,3310,3310,3310,3310,0
20240807,184300,2374821445,3310,3310,3310,3310,0
20240807,184200,2374821445,3310,3310,3310,3310,0
20240807,184100,2374821445,3310,3310,3310,3310,0
20240807,184000,2374821445,3310,3310,3310,3310,0
20240807,183900,2374821445,3310,3310,3310,3310,0
20240807,183800,2374821445,3310,3310,3310,3310,0
20240807,183700,2374821445,3310,3310,3310,3310,0
20240807,183600,2374821445,3310,3310,3310,3310,0
20240807,183500,2374821445,3310,3310,3310,3310,0
20240807,183400,2374821445,3310,3310,3310,3310,0
20240807,183300,2374821445,3310,3310,3310,3310,0
20240807,183200,2374821445,3310,3310,3310,3310,0
20240807,183100,2374821445,3310,3310,3310,3310,0
20240807,183000,2374821445,3310,3310,3310,3310,0
20240807,182900,2374821445,3310,3310,3310,3310,0
20240807,182800,2374821445,3310,3310,3310,3310,0
20240807,182700,2374821445,3310,3310,3310,3310,0
20240807,182600,2374821445,3310,3310,3310,3310,0
20240807,182500,2374821445,3310,3310,3310,3310,0
20240807,182400,2374821445,3310,3310,3310,3310,0
20240807,182300,2374821445,3310,3310,3310,3310,0
20240807,182200,2374821445,3310,3310,3310,3310,12282
20240807,182100,2374821445,3310,3310,3310,3310,0
20240807,182000,2374821445,3310,3310,3310,3310,0
20240807,181900,2374821445,3310,3310,3310,3310,0
20240807,181800,2374821445,3310,3310,3310,3310,0
20240807,181700,2374821445,3310,3310,3310,3310,0
20240807,181600,2374821445,3310,3310,3310,3310,0
20240807,181500,2374821445,3310,3310,3310,3310,0
20240807,181400,2374821445,3310,3310,3310,3310,0
20240807,181300,2374821445,3310,3310,3310,3310,0
20240807,181200,2374821445,3310,3310,3310,3310,0
20240807,181100,2374821445,3310,3310,3310,3310,0
20240807,181000,2374821445,3310,3310,3310,3310,0
20240807,180900,2374821445,3310,3310,3310,3310,0
20240807,180800,2374821445,3310,3310,3310,3310,0
20240807,180700,2374821445,3310,3310,3310,3310,0
20240807,180600,2374821445,3310,3310,3310,3310,0
20240807,180500,2374821445,3310,3310,3310,3310,0
20240807,180400,2374821445,3310,3310,3310,3310,0
20240807,180300,2374821445,3310,3310,3310,3310,0
20240807,180200,2374821445,3310,3310,3310,3310,0
20240807,180100,2374821445,3310,3310,3310,3310,0
20240807,180000,2374821445,3310,3310,3310,3310,0
20240807,175900,2374821445,3310,3310,3310,3310,0
20240807,175800,2374821445,3310,3310,3310,3310,0
20240807,175700,2374821445,3310,3310,3310,3310,0
20240807,175600,2374821445,3310,3310,3310,3310,0
20240807,175500,2374821445,3310,3310,3310,3310,0
20240807,175400,2374821445,3310,3310,3310,3310,0
20240807,175300,2374821445,3310,3310,3310,3310,0
20240807,175200,2374821445,3310,3310,3310,3310,12282
20240807,175100,2374821445,3310,3310,3310,3310,0
20240807,175000,2374821445,3310,3310,3310,3310,0
20240807,174900,2374821445,3310,3310,3310,3310,0
20240807,174800,2374821445,3310,3310,3310,3310,0
20240807,174700,2374821445,3310,3310,3310,3310,0
20240807,174600,2374821445,3310,3310,3310,3310,0
20240807,174500,2374821445,3310,3310,3310,3310,0
20240807,174400,2374821445,3310,3310,3310,3310,0
20240807,174300,2374821445,3310,3310,3310,3310,0
20240807,174200,2374821445,3310,3310,3310,3310,0
20240807,174100,2374821445,3310,3310,3310,3310,0
20240807,174000,2374821445,3310,3310,3310,3310,0
20240807,173900,2374821445,3310,3310,3310,3310,0
20240807,173800,2374821445,3310,3310,3310,3310,0
20240807,173700,2374821445,3310,3310,3310,3310,0
20240807,173600,2374821445,3310,3310,3310,3310,0
20240807,173500,2374821445,3310,3310,3310,3310,0
20240807,173400,2374821445,3310,3310,3310,3310,0
20240807,173300,2374821445,3310,3310,3310,3310,0
20240807,173200,2374821445,3310,3310,3310,3310,0
20240807,173100,2374821445,3310,3310,3310,3310,0
20240807,173000,2374821445,3310,3310,3310,3310,0
20240807,172900,2374821445,3310,3310,3310,3310,0
20240807,172800,2374821445,3310,3310,3310,3310,0
20240807,172700,2374821445,3310,3310,3310,3310,0
20240807,172600,2374821445,3310,3310,3310,3310,0
20240807,172500,2374821445,3310,3310,3310,3310,0
20240807,172400,2374821445,3310,3310,3310,3310,0
20240807,172300,2374821445,3310,3310,3310,3310,0
20240807,172200,2374821445,3310,3310,3310,3310,12282
20240807,172100,2374821445,3310,3310,3310,3310,0
20240807,172000,2374821445,3310,3310,3310,3310,0
20240807,171900,2374821445,3310,3310,3310,3310,0
20240807,171800,2374821445,3310,3310,3310,3310,0
20240807,171700,2374821445,3310,3310,3310,3310,0
20240807,171600,2374821445,3310,3310,3310,3310,0
20240807,171500,2374821445,3310,3310,3310,3310,0
20240807,171400,2374821445,3310,3310,3310,3310,0
20240807,171300,2374821445,3310,3310,3310,3310,0
20240807,171200,2374821445,3310,3310,3310,3310,0
20240807,171100,2374821445,3310,3310,3310,3310,0
20240807,171000,2374821445,3310,3310,3310,3310,0
20240807,170900,2374821445,3310,3310,3310,3310,0
20240807,170800,2374821445,3310,3310,3310,3310,0
20240807,170700,2374821445,3310,3310,3310,3310,0
20240807,170600,2374821445,3310,3310,3310,3310,0
20240807,170500,2374821445,3310,3310,3310,3310,0
20240807,170400,2374821445,3310,3310,3310,3310,0
20240807,170300,2374821445,3310,3310,3310,3310,0
20240807,170200,2374821445,3310,3310,3310,3310,0
20240807,170100,2374821445,3310,3310,3310,3310,0
20240807,170000,2374821445,3310,3310,3310,3310,0
20240807,165900,2374821445,3310,3310,3310,3310,0
20240807,165800,2374821445,3310,3310,3310,3310,0
20240807,165700,2374821445,3310,3310,3310,3310,0
20240807,165600,2374821445,3310,3310,3310,3310,0
20240807,165500,2374821445,3310,3310,3310,3310,0
20240807,165400,2374821445,3310,3310,3310,3310,0
20240807,165300,2374821445,3310,3310,3310,3310,0
20240807,165200,2374821445,3310,3310,3310,3310,12282
20240807,165100,2374821445,3310,3310,3310,3310,0
20240807,165000,2374821445,3310,3310,3310,3310,0
20240807,164900,2374821445,3310,3310,3310,3310,0
20240807,164800,2374821445,3310,3310,3310,3310,0
20240807,164700,2374821445,3310,3310,3310,3310,0
20240807,164600,2374821445,3310,3310,3310,3310,0
20240807,164500,2374821445,3310,3310,3310,3310,0
20240807,164400,2374821445,3310,3310,3310,3310,0
20240807,164300,2374821445,3310,3310,3310,3310,0
20240807,164200,2374821445,3310,3310,3310,3310,0
20240807,164100,2374821445,3310,3310,3310,3310,0
20240807,164000,2374821445,3310,3310,3310,3310,0
20240807,163900,2374821445,3310,3310,3310,3310,0
20240807,163800,2374821445,3310,3310,3310,3310,0
20240807,163700,2374821445,3310,3310,3310,3310,0
20240807,163600,2374821445,3310,3310,3310,3310,0
20240807,163500,2374821445,3310,3310,3310,3310,0
20240807,163400,2374821445,3310,3310,3310,3310,0
20240807,163300,2374821445,3310,3310,3310,3310,0
20240807,163200,2374821445,3310,3310,3310,3310,0
20240807,163100,2374821445,3310,3310,3310,3310,0
20240807,163000,2374821445,3310,3310,3310,3310,0
20240807,162900,2374821445,3310,3310,3310,3310,0
20240807,162800,2374821445,3310,3310,3310,3310,0
20240807,162700,2374821445,3310,3310,3310,3310,0
20240807,162600,2374821445,3310,3310,3310,3310,0
20240807,162500,2374821445,3310,3310,3310,3310,0
20240807,162400,2374821445,3310,3310,3310,3310,0
20240807,162300,2374821445,3310,3310,3310,3310,0
20240807,162200,2374821445,3310,3310,3310,3310,12282
20240807,162100,2374821445,3310,3310,3310,3310,0
20240807,162000,2374821445,3310,3310,3310,3310,0
20240807,161900,2374821445,3310,3310,3310,3310,0
20240807,161800,2374821445,3310,3310,3310,3310,0
20240807,161700,2374821445,3310,3310,3310,3310,0
20240807,161600,2374821445,3310,3310,3310,3310,0
20240807,161500,2374821445,3310,3310,3310,3310,0
20240807,161400,2374821445,3310,3310,3310,3310,0
20240807,161300,2374821445,3310,3310,3310,3310,0
20240807,161200,2374821445,3310,3310,3310,3310,0
20240807,161100,2374821445,3310,3310,3310,3310,0
20240807,161000,2374821445,3310,3310,3310,3310,0
20240807,160900,2374821445,3310,3310,3310,3310,0
20240807,160800,2374821445,3310,3310,3310,3310,0
20240807,160700,2374821445,3310,3310,3310,3310,0
20240807,160600,2374821445,3310,3310,3310,3310,0
20240807,160500,2374821445,3310,3310,3310,3310,0
20240807,160400,2374821445,3310,3310,3310,3310,0
20240807,160300,2374821445,3310,3310,3310,3310,0
20240807,160200,2374821445,3310,3310,3310,3310,0
20240807,160100,2374821445,3310,3310,3310,3310,0
20240807,160000,2374821445,3310,3310,3310,3310,0
20240807,155900,2374821445,3310,3310,3310,3310,0
20240807,155800,2374821445,3310,3310,3310,3310,0
20240807,155700,2374821445,3310,3310,3310,3310,0
20240807,155600,2374821445,3310,3310,3310,3310,0
20240807,155500,2374821445,3310,3310,3310,3310,0
20240807,155400,2374821445,3310,3310,3310,3310,0
20240807,155300,2374821445,3310,3310,3310,3310,0
20240807,155200,2374821445,3310,3310,3310,3310,12282
20240807,155100,2374821445,3310,3310,3310,3310,0
20240807,155000,2374821445,3310,3310,3310,3310,0
20240807,154900,2374821445,3310,3310,3310,3310,0
20240807,154800,2374821445,3310,3310,3310,3310,0
20240807,154700,2374821445,3310,3310,3310,3310,0
20240807,154600,2374821445,3310,3310,3310,3310,0
20240807,154500,2374821445,3310,3310,3310,3310,0
20240807,154400,2374821445,3310,3310,3310,3310,0
20240807,154300,2374821445,3310,3310,3310,3310,0
20240807,154200,2374821445,3310,3310,3310,3310,0
20240807,154100,2374821445,3310,3310,3310,3310,0
20240807,154000,2374821445,3310,3310,3310,3310,0
20240807,153900,2374821445,3310,3310,3310,3310,0
20240807,153800,2374821445,3310,3310,3310,3310,0
20240807,153700,2374821445,3310,3310,3310,3310,0
20240807,153600,2374821445,3310,3310,3310,3310,0
20240807,153500,2374821445,3310,3310,3310,3310,0
20240807,153400,2374821445,3310,3310,3310,3310,0
20240807,153300,2374821445,3310,3310,3310,3310,0
20240807,153200,2374821445,3310,3310,3310,3310,0
20240807,153100,2374821445,3310,3310,3310,3310,0
20240807,153000,2374821445,3310,3310,3310,3310,12282
20240807,152900,2334168025,3320,3320,3320,3320,0
20240807,152800,2334168025,3320,3320,3320,3320,0
20240807,152700,2334168025,3320,3320,3320,3320,0
20240807,152600,2334168025,3320,3320,3320,3320,0
20240807,152500,2334168025,3320,3320,3320,3320,0
20240807,152400,2334168025,3320,3320,3320,3320,0
20240807,152300,2334168025,3320,3320,3320,3320,0
20240807,152200,2334168025,3320,3320,3320,3320,0
20240807,152100,2334168025,3320,3320,3320,3320,0
20240807,152000,2334168025,3320,3320,3320,3320,0
20240807,151900,2334168025,3320,3315,3335,3315,1086
20240807,151800,2330551385,3315,3315,3335,3315,10
20240807,151700,2330518195,3315,3320,3335,3315,903
20240807,151600,2327521705,3320,3330,3340,3320,190
20240807,151500,2326890350,3335,3325,3335,3325,286
20240807,151400,2325938580,3340,3340,3340,3340,0
20240807,151300,2325938580,3340,3340,3340,3340,2
20240807,151200,2325931900,3315,3340,3340,3315,3977
20240807,151100,2312748120,3315,3335,3340,3315,201
20240807,151000,2312081225,3345,3335,3345,3335,2372
20240807,150900,2304161745,3340,3340,3340,3340,100
20240807,150800,2303827745,3340,3315,3345,3315,2878
20240807,150700,2294208415,3345,3320,3345,3310,3995
20240807,150600,2280898295,3320,3315,3335,3315,566
20240807,150500,2279019110,3310,3330,3330,3310,570
20240807,150400,2277132370,3315,3320,3320,3315,3298
20240807,150300,2266198820,3320,3345,3345,3320,219
20240807,150200,2265471435,3325,3320,3325,3320,994
20240807,150100,2262171350,3320,3320,3320,3320,338
20240807,150000,2261049190,3320,3340,3340,3320,2233
20240807,145900,2253632750,3345,3345,3345,3345,0
20240807,145800,2253632750,3345,3330,3345,3325,3438
20240807,145700,2242194465,3330,3335,3355,3330,2401
20240807,145600,2234194950,3335,3335,3355,3335,1035
20240807,145500,2230743200,3355,3355,3355,3355,0
20240807,145400,2230743200,3355,3355,3355,3355,30
20240807,145300,2230642550,3335,3340,3340,3335,5234
20240807,145200,2213161065,3345,3345,3345,3345,80
20240807,145100,2212893465,3345,3345,3345,3345,2000
20240807,145000,2206203465,3365,3350,3365,3350,1469
20240807,144900,2201282300,3350,3350,3350,3350,1
20240807,144800,2201278950,3350,3360,3360,3350,633
20240807,144700,2199152270,3355,3355,3355,3355,10
20240807,144600,2199118720,3360,3360,3360,3360,0
20240807,144500,2199118720,3360,3345,3360,3345,1341
20240807,144400,2194633035,3345,3350,3355,3345,712
20240807,144300,2192245840,3345,3355,3360,3345,3023
20240807,144200,2182121795,3365,3370,3370,3355,14544
20240807,144100,2133246835,3370,3365,3370,3365,224
20240807,144000,2132493070,3365,3370,3370,3365,41
20240807,143900,2132355050,3370,3365,3370,3365,18
20240807,143800,2132294470,3370,3375,3380,3370,2858
20240807,143700,2122656815,3380,3380,3380,3380,877
20240807,143600,2119692555,3385,3385,3385,3385,1
20240807,143500,2119689170,3385,3385,3385,3385,259
20240807,143400,2118812455,3385,3385,3390,3385,111
20240807,143300,2118436715,3390,3390,3390,3390,0
20240807,143200,2118436715,3390,3390,3390,3390,0
20240807,143100,2118436715,3390,3385,3390,3385,43
20240807,143000,2118291110,3390,3390,3395,3390,143
20240807,142900,2117806325,3395,3395,3395,3395,2
20240807,142800,2117799535,3395,3395,3395,3385,333
20240807,142700,2116672200,3395,3395,3395,3395,0
20240807,142600,2116672200,3395,3395,3395,3395,3
20240807,142500,2116662015,3385,3390,3390,3385,166
20240807,142400,2116099325,3395,3395,3395,3395,10
20240807,142300,2116065375,3390,3395,3395,3390,6
20240807,142200,2116045030,3385,3385,3390,3385,279
20240807,142100,2115099540,3385,3385,3385,3385,71
20240807,142000,2114859205,3385,3385,3385,3385,0
20240807,141900,2114859205,3385,3390,3390,3385,518
20240807,141800,2113105685,3390,3390,3395,3390,412
20240807,141700,2111708970,3395,3390,3395,3390,840
20240807,141600,2108861365,3390,3390,3390,3390,80
20240807,141500,2108590165,3395,3390,3395,3390,27
20240807,141400,2108498600,3395,3390,3395,3390,5
20240807,141300,2108481645,3390,3390,3390,3390,338
20240807,141200,2107335825,3395,3395,3395,3395,0
20240807,141100,2107335825,3395,3390,3395,3390,666
20240807,141000,2105078075,3390,3390,3390,3390,3
20240807,140900,2105067905,3380,3380,3380,3380,0
20240807,140800,2105067905,3380,3380,3380,3380,0
20240807,140700,2105067905,3380,3380,3380,3380,1
20240807,140600,2105064525,3390,3385,3390,3380,216
20240807,140500,2104334175,3390,3390,3390,3390,1817
20240807,140400,2098174545,3390,3390,3390,3390,145
20240807,140300,2097682995,3390,3390,3390,3390,0
20240807,140200,2097682995,3390,3390,3390,3390,16
20240807,140100,2097628755,3395,3395,3395,3395,5
20240807,140000,2097611780,3390,3385,3390,3380,398
20240807,135900,2096263145,3385,3385,3385,3385,0
20240807,135800,2096263145,3385,3385,3385,3385,0
20240807,135700,2096263145,3385,3385,3385,3385,692
20240807,135600,2093920725,3380,3380,3380,3380,794
20240807,135500,2091237005,3380,3380,3380,3380,0
20240807,135400,2091237005,3380,3365,3380,3365,512
20240807,135300,2089514010,3365,3365,3365,3365,0
20240807,135200,2089514010,3365,3370,3370,3365,400
20240807,135100,2088167310,3380,3380,3380,3380,0
20240807,135000,2088167310,3380,3380,3380,3380,1
20240807,134900,2088163930,3370,3370,3370,3370,571
20240807,134800,2086239660,3370,3370,3370,3370,0
20240807,134700,2086239660,3370,3370,3370,3370,29
20240807,134600,2086141930,3375,3375,3375,3375,71
20240807,134500,2085902305,3370,3370,3370,3370,260
20240807,134400,2085026105,3375,3375,3375,3375,29
20240807,134300,2084928230,3380,3380,3380,3380,0
20240807,134200,2084928230,3380,3380,3380,3380,1
20240807,134100,2084924850,3370,3370,3370,3370,0
20240807,134000,2084924850,3370,3370,3370,3370,84
20240807,133900,2084641770,3365,3365,3365,3365,50
20240807,133800,2084473520,3365,3380,3380,3365,333
20240807,133700,2083352675,3380,3365,3380,3365,362
20240807,133600,2082134380,3380,3380,3380,3380,200
20240807,133500,2081458380,3380,3365,3380,3365,29
20240807,133400,2081360770,3380,3380,3380,3380,0
20240807,133300,2081360770,3380,3380,3380,3380,2
20240807,133200,2081354010,3365,3370,3370,3365,601
20240807,133100,2079329140,3370,3370,3370,3370,33
20240807,133000,2079217930,3380,3380,3380,3380,8
20240807,132900,2079190890,3375,3370,3375,3370,2695
20240807,132800,2070095565,3370,3375,3375,3370,32
20240807,132700,2069987720,3365,3365,3365,3365,5
20240807,132600,2069970895,3365,3365,3365,3365,1336
20240807,132500,2065475255,3370,3370,3370,3370,860
20240807,132400,2062577055,3365,3365,3365,3365,1402
20240807,132300,2057859325,3365,3365,3365,3365,200
20240807,132200,2057186325,3365,3365,3365,3365,7
20240807,132100,2057162770,3375,3365,3375,3365,502
20240807,132000,2055473530,3375,3370,3375,3365,1062
20240807,131900,2051899380,3375,3370,3375,3370,40
20240807,131800,2051764570,3380,3370,3380,3365,1211
20240807,131700,2047687855,3370,3370,3370,3370,3
20240807,131600,2047677745,3385,3385,3385,3385,2
20240807,131500,2047670975,3385,3365,3385,3365,562
20240807,131400,2045778825,3370,3375,3375,3370,2000
20240807,131300,2039038295,3385,3370,3385,3370,675
20240807,131200,2036762215,3375,3380,3380,3375,2000
20240807,131100,2030012110,3385,3385,3385,3385,511
20240807,131000,2028282375,3395,3390,3395,3390,1021
20240807,130900,2024821180,3390,3395,3395,3390,2358
20240807,130800,2016820770,3395,3395,3395,3395,21
20240807,130700,2016749475,3390,3390,3390,3390,0
20240807,130600,2016749475,3390,3395,3395,3390,21
20240807,130500,2016678230,3390,3390,3390,3390,499
20240807,130400,2014986620,3390,3390,3390,3390,185
20240807,130300,2014359470,3390,3380,3390,3380,2344
20240807,130200,2006423310,3380,3380,3380,3380,1
20240807,130100,2006419930,3390,3390,3390,3390,0
20240807,130000,2006419930,3390,3390,3390,3380,3
20240807,125900,2006409770,3390,3390,3390,3390,11
20240807,125800,2006372480,3390,3390,3390,3390,100
20240807,125700,2006033480,3390,3390,3390,3390,0
20240807,125600,2006033480,3390,3385,3390,3375,477
20240807,125500,2004422765,3385,3385,3385,3385,18
20240807,125400,2004361835,3385,3390,3390,3375,493
20240807,125300,2002690665,3390,3390,3390,3375,1146
20240807,125200,1998820475,3390,3390,3390,3390,94
20240807,125100,1998501815,3390,3390,3390,3390,1
20240807,125000,1998498425,3395,3395,3395,3395,300
20240807,124900,1997479925,3395,3395,3395,3395,0
20240807,124800,1997479925,3395,3395,3395,3395,0
20240807,124700,1997479925,3395,3395,3395,3395,0
20240807,124600,1997479925,3395,3385,3395,3385,773
20240807,124500,1994859815,3385,3385,3385,3385,350
20240807,124400,1993675065,3385,3385,3385,3385,0
20240807,124300,1993675065,3385,3385,3385,3385,128
20240807,124200,1993241785,3385,3385,3385,3385,22
20240807,124100,1993167315,3390,3390,3390,3390,3
20240807,124000,1993157145,3380,3390,3390,3380,18
20240807,123900,1993096255,3390,3390,3390,3390,0
20240807,123800,1993096255,3390,3385,3390,3385,594
20240807,123700,1991083060,3385,3380,3385,3380,270
20240807,123600,1990169900,3375,3380,3380,3375,2
20240807,123500,1990163145,3375,3375,3375,3375,1
20240807,123400,1990159770,3380,3380,3380,3380,5
20240807,123300,1990142870,3380,3375,3380,3375,136
20240807,123200,1989683690,3375,3375,3375,3375,200
20240807,123100,1989008690,3375,3375,3375,3375,400
20240807,123000,1987658690,3375,3390,3390,3375,27
20240807,122900,1987567185,3390,3375,3390,3375,551
20240807,122800,1985702545,3380,3380,3380,3380,150
20240807,122700,1985195545,3385,3385,3385,3385,1247
20240807,122600,1980974450,3385,3375,3385,3375,15
20240807,122500,1980923755,3385,3375,3385,3375,152
20240807,122400,1980410735,3385,3385,3385,3385,0
20240807,122300,1980410735,3385,3385,3385,3385,0
20240807,122200,1980410735,3385,3385,3385,3385,0
20240807,122100,1980410735,3385,3385,3385,3375,54
20240807,122000,1980228425,3385,3385,3385,3385,329
20240807,121900,1979114760,3380,3385,3385,3380,230
20240807,121800,1978336250,3385,3385,3385,3385,11
20240807,121700,1978299015,3385,3385,3385,3385,0
20240807,121600,1978299015,3385,3390,3390,3385,200
20240807,121500,1977622010,3395,3395,3395,3395,60
20240807,121400,1977418310,3400,3400,3400,3400,0
20240807,121300,1977418310,3400,3400,3400,3400,10
20240807,121200,1977384310,3400,3400,3400,3400,2
20240807,121100,1977377510,3390,3390,3390,3390,239
20240807,121000,1976567300,3400,3400,3400,3400,0
20240807,120900,1976567300,3400,3400,3400,3400,204
20240807,120800,1975873700,3385,3395,3395,3385,20
20240807,120700,1975805900,3395,3395,3400,3395,2600
20240807,120600,1966976400,3395,3395,3395,3395,0
20240807,120500,1966976400,3395,3395,3395,3395,0
20240807,120400,1966976400,3395,3395,3395,3395,1
20240807,120300,1966973005,3375,3390,3390,3375,51
20240807,120200,1966800610,3390,3390,3390,3390,98
20240807,120100,1966468390,3390,3390,3390,3390,2
20240807,120000,1966461610,3380,3385,3385,3380,3000
20240807,115900,1956316605,3390,3390,3390,3390,727
20240807,115800,1953852075,3390,3390,3390,3390,2
20240807,115700,1953845295,3400,3390,3400,3390,8
20240807,115600,1953818140,3390,3390,3390,3390,1370
20240807,115500,1949173840,3390,3400,3400,3390,238
20240807,115400,1948367010,3400,3400,3400,3400,10
20240807,115300,1948333010,3405,3405,3405,3405,50
20240807,115200,1948162760,3410,3410,3410,3410,47
20240807,115100,1948002490,3410,3410,3410,3410,60
20240807,115000,1947797890,3410,3405,3410,3405,267
20240807,114900,1946888470,3405,3390,3405,3390,676
20240807,114800,1944586730,3405,3400,3405,3390,382
20240807,114700,1943288145,3400,3400,3405,3400,62
20240807,114600,1943077335,3395,3390,3395,3390,794
20240807,114500,1940385625,3405,3405,3405,3405,11
20240807,114400,1940348170,3405,3405,3405,3405,5
20240807,114300,1940331145,3410,3410,3410,3410,1
20240807,114200,1940327735,3400,3390,3410,3390,205
20240807,114100,1939632725,3410,3395,3410,3395,404
20240807,114000,1938259930,3395,3385,3405,3385,36
20240807,113900,1938137560,3395,3380,3400,3380,15818
20240807,113800,1884497040,3390,3390,3390,3390,783
20240807,113700,1881842670,3390,3385,3390,3385,123
20240807,113600,1881426310,3390,3390,3390,3390,332
20240807,113500,1880300830,3390,3390,3390,3390,130
20240807,113400,1879860130,3390,3390,3390,3390,500
20240807,113300,1878165130,3390,3390,3390,3375,2236
20240807,113200,1870590740,3390,3385,3390,3385,2265
20240807,113100,1862916215,3385,3385,3385,3385,0
20240807,113000,1862916215,3385,3385,3385,3385,0
20240807,112900,1862916215,3385,3375,3385,3375,225
20240807,112800,1862156825,3380,3380,3380,3380,130
20240807,112700,1861717425,3385,3385,3385,3385,160
20240807,112600,1861175825,3390,3390,3390,3390,501
20240807,112500,1859477435,3385,3380,3385,3380,94
20240807,112400,1859159710,3380,3380,3380,3380,63
20240807,112300,1858946770,3375,3375,3375,3375,372
20240807,112200,1857691270,3375,3375,3375,3375,50
20240807,112100,1857522520,3375,3365,3375,3360,471
20240807,112000,1855939870,3365,3360,3365,3360,474
20240807,111900,1854347225,3365,3375,3375,3365,3093
20240807,111800,1843931490,3370,3375,3375,3370,81
20240807,111700,1843658265,3375,3375,3375,3375,0
20240807,111600,1843658265,3375,3375,3375,3375,0
20240807,111500,1843658265,3375,3370,3375,3370,125
20240807,111400,1843237010,3375,3375,3375,3375,1
20240807,111300,1843233635,3375,3370,3375,3370,3
20240807,111200,1843223520,3370,3375,3375,3370,2
20240807,111100,1843216775,3370,3370,3370,3370,36
20240807,111000,1843095455,3375,3370,3375,3370,302
20240807,110900,1842077705,3370,3370,3370,3370,252
20240807,110800,1841228465,3370,3370,3370,3370,1
20240807,110700,1841225095,3370,3370,3370,3370,2
20240807,110600,1841218355,3365,3365,3365,3365,106
20240807,110500,1840861665,3365,3365,3365,3365,1
20240807,110400,1840858300,3360,3360,3360,3355,4079
20240807,110300,1827157620,3360,3370,3370,3360,3433
20240807,110200,1815602950,3375,3380,3380,3375,173
20240807,110100,1815018960,3380,3385,3385,3380,5229
20240807,110000,1797344430,3385,3385,3385,3385,3
20240807,105900,1797334275,3395,3385,3395,3380,3228
20240807,105800,1786404205,3390,3390,3390,3390,577
20240807,105700,1784448175,3395,3395,3395,3395,200
20240807,105600,1783769175,3395,3400,3400,3390,89
20240807,105500,1783466970,3380,3380,3405,3380,2589
20240807,105400,1774676230,3395,3395,3395,3395,0
20240807,105300,1774676230,3395,3395,3395,3395,722
20240807,105200,1772225040,3395,3395,3395,3395,502
20240807,105100,1770520750,3370,3395,3395,3370,1301
20240807,105000,1766111355,3395,3395,3395,3370,4
20240807,104900,1766097800,3365,3390,3400,3365,1397
20240807,104800,1761383175,3400,3385,3400,3385,3450
20240807,104700,1749671685,3385,3370,3385,3370,148
20240807,104600,1749171080,3385,3365,3385,3360,3102
20240807,104500,1738742835,3395,3380,3395,3365,1233
20240807,104400,1734590280,3365,3390,3390,3365,1098
20240807,104300,1730887890,3395,3395,3395,3395,0
20240807,104200,1730887890,3395,3395,3395,3395,305
20240807,104100,1729852415,3395,3380,3395,3380,289
20240807,104000,1728875530,3390,3390,3390,3390,5
20240807,103900,1728858580,3390,3395,3395,3390,3
20240807,103800,1728848405,3395,3380,3395,3380,22
20240807,103700,1728774000,3380,3395,3395,3380,1044
20240807,103600,1725238810,3395,3385,3395,3385,412
20240807,103500,1723844180,3395,3380,3395,3380,953
20240807,103400,1720612310,3390,3390,3390,3390,26
20240807,103300,1720524170,3390,3380,3390,3380,351
20240807,103200,1719337775,3365,3395,3395,3360,1109
20240807,103100,1715573850,3395,3390,3395,3390,768
20240807,103000,1712970325,3390,3380,3390,3380,204
20240807,102900,1712279535,3360,3365,3385,3360,797
20240807,102800,1709592205,3375,3375,3375,3375,200
20240807,102700,1708917205,3375,3370,3375,3370,83
20240807,102600,1708637430,3370,3370,3370,3350,1259
20240807,102500,1704404865,3370,3365,3370,3365,917
20240807,102400,1701316840,3345,3345,3345,3345,300
20240807,102300,1700313340,3370,3370,3370,3370,62
20240807,102200,1700104400,3360,3355,3360,3355,695
20240807,102100,1697772450,3355,3335,3355,3335,2514
20240807,102000,1689368415,3350,3350,3350,3350,67
20240807,101900,1689143965,3350,3330,3350,3330,35
20240807,101800,1689027375,3330,3330,3350,3330,1749
20240807,101700,1683203145,3350,3340,3350,3330,2429
20240807,101600,1675111265,3350,3345,3350,3330,3009
20240807,101500,1665062185,3340,3340,3340,3340,799
20240807,101400,1662393525,3335,3335,3335,3335,0
20240807,101300,1662393525,3335,3345,3350,3335,5345
20240807,101200,1644567570,3355,3355,3355,3355,0
20240807,101100,1644567570,3355,3355,3355,3335,1523
20240807,101000,1639480795,3340,3340,3350,3340,1546
20240807,100900,1634303370,3340,3345,3345,3340,2045
20240807,100800,1627471465,3355,3350,3355,3350,701
20240807,100700,1625120610,3350,3350,3350,3340,1322
20240807,100600,1620695030,3340,3355,3355,3340,3382
20240807,100500,1609371305,3355,3370,3370,3350,636
20240807,100400,1607237040,3370,3370,3370,3370,1
20240807,100300,1607233670,3370,3365,3370,3350,2231
20240807,100200,1599738535,3370,3370,3370,3370,319
20240807,100100,1598663505,3365,3360,3370,3360,91
20240807,100000,1598357685,3360,3375,3380,3350,3101
20240807,095900,1587959140,3380,3380,3380,3380,31
20240807,095800,1587854360,3380,3355,3380,3355,140
20240807,095700,1587383315,3370,3350,3370,3350,703
20240807,095600,1585014875,3370,3350,3370,3350,748
20240807,095500,1582508675,3350,3350,3370,3350,1712
20240807,095400,1576763425,3350,3345,3370,3345,1065
20240807,095300,1573194930,3340,3355,3355,3335,5153
20240807,095200,1555945270,3355,3390,3390,3355,11233
20240807,095100,1518117595,3380,3380,3380,3380,1433
20240807,095000,1513274055,3395,3380,3395,3380,1375
20240807,094900,1508626375,3380,3390,3395,3380,7200
20240807,094800,1484262420,3390,3400,3400,3390,2970
20240807,094700,1474186780,3395,3420,3420,3395,3032
20240807,094600,1463866985,3425,3420,3425,3415,2758
20240807,094500,1454433095,3420,3405,3420,3405,986
20240807,094400,1451069940,3405,3395,3405,3390,2250
20240807,094300,1443427940,3400,3400,3400,3395,1697
20240807,094200,1437665390,3405,3405,3405,3395,1159
20240807,094100,1433725140,3400,3405,3405,3395,446
20240807,094000,1432206645,3400,3400,3405,3395,3124
20240807,093900,1421593295,3400,3420,3420,3400,5235
20240807,093800,1403763960,3420,3420,3425,3410,1666
20240807,093700,1398066455,3420,3405,3420,3400,2347
20240807,093600,1390071570,3405,3410,3415,3405,1881
20240807,093500,1383655385,3400,3410,3415,3395,2865
20240807,093400,1373898815,3390,3390,3415,3390,2358
20240807,093300,1365863380,3395,3405,3410,3390,3851
20240807,093200,1352776915,3400,3395,3415,3390,2116
20240807,093100,1345579635,3390,3385,3410,3385,1019
20240807,093000,1342115215,3385,3395,3410,3380,4679
20240807,092900,1326249715,3400,3390,3400,3380,10509
20240807,092800,1290660745,3390,3400,3410,3385,25314
20240807,092700,1204625455,3410,3420,3440,3400,15621
20240807,092600,1151367270,3420,3425,3440,3415,12460
20240807,092500,1108686050,3420,3455,3480,3410,24190
20240807,092400,1025237360,3465,3445,3500,3440,69097
20240807,092300,785361985,3445,3445,3475,3440,22874
20240807,092200,706262965,3445,3435,3450,3410,13155
20240807,092100,661070465,3435,3450,3455,3415,37309
20240807,092000,532699235,3450,3420,3450,3405,18283
20240807,091900,470065690,3420,3425,3430,3405,13293
20240807,091800,424600125,3425,3405,3425,3405,29409
20240807,091700,324071205,3405,3385,3405,3370,14777
20240807,091600,274085570,3370,3375,3390,3370,14535
20240807,091500,224914955,3375,3375,3380,3355,12044
20240807,091400,184350655,3375,3350,3375,3350,12403
20240807,091300,142702615,3340,3315,3350,3315,9048
20240807,091200,112544885,3310,3315,3315,3300,1828
20240807,091100,106492605,3310,3265,3310,3265,1678
20240807,091000,100950030,3295,3265,3295,3255,1308
20240807,090900,96647640,3265,3225,3265,3225,301
20240807,090800,95665735,3265,3290,3290,3200,6303
20240807,090700,75230680,3295,3290,3295,3285,1133
20240807,090600,71502955,3295,3280,3295,3280,556
20240807,090500,69673885,3290,3265,3290,3260,1712
20240807,090400,64074955,3265,3265,3265,3260,1252
20240807,090300,59987190,3250,3260,3280,3250,1542
20240807,090200,54955145,3260,3255,3260,3245,2161
20240807,090100,47931145,3255,3305,3305,3250,5693
20240807,090000,29342800,3260,3225,3325,3225,8698