KissMeData/226340/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,204300,2212988995,2430,2430,2430,2430,7269
20240807,204200,2212988995,2430,2430,2430,2430,0
20240807,204100,2212988995,2430,2430,2430,2430,0
20240807,204000,2212988995,2430,2430,2430,2430,0
20240807,203900,2212988995,2430,2430,2430,2430,0
20240807,203800,2212988995,2430,2430,2430,2430,0
20240807,203700,2212988995,2430,2430,2430,2430,0
20240807,203600,2212988995,2430,2430,2430,2430,0
20240807,203500,2212988995,2430,2430,2430,2430,0
20240807,203400,2212988995,2430,2430,2430,2430,0
20240807,203300,2212988995,2430,2430,2430,2430,0
20240807,203200,2212988995,2430,2430,2430,2430,0
20240807,203100,2212988995,2430,2430,2430,2430,0
20240807,203000,2212988995,2430,2430,2430,2430,0
20240807,202900,2212988995,2430,2430,2430,2430,0
20240807,202800,2212988995,2430,2430,2430,2430,0
20240807,202700,2212988995,2430,2430,2430,2430,0
20240807,202600,2212988995,2430,2430,2430,2430,0
20240807,202500,2212988995,2430,2430,2430,2430,0
20240807,202400,2212988995,2430,2430,2430,2430,0
20240807,202300,2212988995,2430,2430,2430,2430,0
20240807,202200,2212988995,2430,2430,2430,2430,0
20240807,202100,2212988995,2430,2430,2430,2430,0
20240807,202000,2212988995,2430,2430,2430,2430,0
20240807,201900,2212988995,2430,2430,2430,2430,0
20240807,201800,2212988995,2430,2430,2430,2430,0
20240807,201700,2212988995,2430,2430,2430,2430,0
20240807,201600,2212988995,2430,2430,2430,2430,0
20240807,201500,2212988995,2430,2430,2430,2430,0
20240807,201400,2212988995,2430,2430,2430,2430,0
20240807,201300,2212988995,2430,2430,2430,2430,7269
20240807,201200,2212988995,2430,2430,2430,2430,0
20240807,201100,2212988995,2430,2430,2430,2430,0
20240807,201000,2212988995,2430,2430,2430,2430,0
20240807,200900,2212988995,2430,2430,2430,2430,0
20240807,200800,2212988995,2430,2430,2430,2430,0
20240807,200700,2212988995,2430,2430,2430,2430,0
20240807,200600,2212988995,2430,2430,2430,2430,0
20240807,200500,2212988995,2430,2430,2430,2430,0
20240807,200400,2212988995,2430,2430,2430,2430,0
20240807,200300,2212988995,2430,2430,2430,2430,0
20240807,200200,2212988995,2430,2430,2430,2430,0
20240807,200100,2212988995,2430,2430,2430,2430,0
20240807,200000,2212988995,2430,2430,2430,2430,0
20240807,195900,2212988995,2430,2430,2430,2430,0
20240807,195800,2212988995,2430,2430,2430,2430,0
20240807,195700,2212988995,2430,2430,2430,2430,0
20240807,195600,2212988995,2430,2430,2430,2430,0
20240807,195500,2212988995,2430,2430,2430,2430,0
20240807,195400,2212988995,2430,2430,2430,2430,0
20240807,195300,2212988995,2430,2430,2430,2430,0
20240807,195200,2212988995,2430,2430,2430,2430,0
20240807,195100,2212988995,2430,2430,2430,2430,0
20240807,195000,2212988995,2430,2430,2430,2430,0
20240807,194900,2212988995,2430,2430,2430,2430,0
20240807,194800,2212988995,2430,2430,2430,2430,0
20240807,194700,2212988995,2430,2430,2430,2430,0
20240807,194600,2212988995,2430,2430,2430,2430,0
20240807,194500,2212988995,2430,2430,2430,2430,0
20240807,194400,2212988995,2430,2430,2430,2430,0
20240807,194300,2212988995,2430,2430,2430,2430,7269
20240807,194200,2212988995,2430,2430,2430,2430,0
20240807,194100,2212988995,2430,2430,2430,2430,0
20240807,194000,2212988995,2430,2430,2430,2430,0
20240807,193900,2212988995,2430,2430,2430,2430,0
20240807,193800,2212988995,2430,2430,2430,2430,0
20240807,193700,2212988995,2430,2430,2430,2430,0
20240807,193600,2212988995,2430,2430,2430,2430,0
20240807,193500,2212988995,2430,2430,2430,2430,0
20240807,193400,2212988995,2430,2430,2430,2430,0
20240807,193300,2212988995,2430,2430,2430,2430,0
20240807,193200,2212988995,2430,2430,2430,2430,0
20240807,193100,2212988995,2430,2430,2430,2430,0
20240807,193000,2212988995,2430,2430,2430,2430,0
20240807,192900,2212988995,2430,2430,2430,2430,0
20240807,192800,2212988995,2430,2430,2430,2430,0
20240807,192700,2212988995,2430,2430,2430,2430,0
20240807,192600,2212988995,2430,2430,2430,2430,0
20240807,192500,2212988995,2430,2430,2430,2430,0
20240807,192400,2212988995,2430,2430,2430,2430,0
20240807,192300,2212988995,2430,2430,2430,2430,0
20240807,192200,2212988995,2430,2430,2430,2430,0
20240807,192100,2212988995,2430,2430,2430,2430,0
20240807,192000,2212988995,2430,2430,2430,2430,0
20240807,191900,2212988995,2430,2430,2430,2430,0
20240807,191800,2212988995,2430,2430,2430,2430,0
20240807,191700,2212988995,2430,2430,2430,2430,0
20240807,191600,2212988995,2430,2430,2430,2430,0
20240807,191500,2212988995,2430,2430,2430,2430,0
20240807,191400,2212988995,2430,2430,2430,2430,0
20240807,191300,2212988995,2430,2430,2430,2430,7269
20240807,191200,2212988995,2430,2430,2430,2430,0
20240807,191100,2212988995,2430,2430,2430,2430,0
20240807,191000,2212988995,2430,2430,2430,2430,0
20240807,190900,2212988995,2430,2430,2430,2430,0
20240807,190800,2212988995,2430,2430,2430,2430,0
20240807,190700,2212988995,2430,2430,2430,2430,0
20240807,190600,2212988995,2430,2430,2430,2430,0
20240807,190500,2212988995,2430,2430,2430,2430,0
20240807,190400,2212988995,2430,2430,2430,2430,0
20240807,190300,2212988995,2430,2430,2430,2430,0
20240807,190200,2212988995,2430,2430,2430,2430,0
20240807,190100,2212988995,2430,2430,2430,2430,0
20240807,190000,2212988995,2430,2430,2430,2430,0
20240807,185900,2212988995,2430,2430,2430,2430,0
20240807,185800,2212988995,2430,2430,2430,2430,0
20240807,185700,2212988995,2430,2430,2430,2430,0
20240807,185600,2212988995,2430,2430,2430,2430,0
20240807,185500,2212988995,2430,2430,2430,2430,0
20240807,185400,2212988995,2430,2430,2430,2430,0
20240807,185300,2212988995,2430,2430,2430,2430,0
20240807,185200,2212988995,2430,2430,2430,2430,0
20240807,185100,2212988995,2430,2430,2430,2430,0
20240807,185000,2212988995,2430,2430,2430,2430,0
20240807,184900,2212988995,2430,2430,2430,2430,0
20240807,184800,2212988995,2430,2430,2430,2430,0
20240807,184700,2212988995,2430,2430,2430,2430,0
20240807,184600,2212988995,2430,2430,2430,2430,0
20240807,184500,2212988995,2430,2430,2430,2430,0
20240807,184400,2212988995,2430,2430,2430,2430,0
20240807,184300,2212988995,2430,2430,2430,2430,7269
20240807,184200,2212988995,2430,2430,2430,2430,0
20240807,184100,2212988995,2430,2430,2430,2430,0
20240807,184000,2212988995,2430,2430,2430,2430,0
20240807,183900,2212988995,2430,2430,2430,2430,0
20240807,183800,2212988995,2430,2430,2430,2430,0
20240807,183700,2212988995,2430,2430,2430,2430,0
20240807,183600,2212988995,2430,2430,2430,2430,0
20240807,183500,2212988995,2430,2430,2430,2430,0
20240807,183400,2212988995,2430,2430,2430,2430,0
20240807,183300,2212988995,2430,2430,2430,2430,0
20240807,183200,2212988995,2430,2430,2430,2430,0
20240807,183100,2212988995,2430,2430,2430,2430,0
20240807,183000,2212988995,2430,2430,2430,2430,0
20240807,182900,2212988995,2430,2430,2430,2430,0
20240807,182800,2212988995,2430,2430,2430,2430,0
20240807,182700,2212988995,2430,2430,2430,2430,0
20240807,182600,2212988995,2430,2430,2430,2430,0
20240807,182500,2212988995,2430,2430,2430,2430,0
20240807,182400,2212988995,2430,2430,2430,2430,0
20240807,182300,2212988995,2430,2430,2430,2430,0
20240807,182200,2212988995,2430,2430,2430,2430,0
20240807,182100,2212988995,2430,2430,2430,2430,0
20240807,182000,2212988995,2430,2430,2430,2430,0
20240807,181900,2212988995,2430,2430,2430,2430,0
20240807,181800,2212988995,2430,2430,2430,2430,0
20240807,181700,2212988995,2430,2430,2430,2430,0
20240807,181600,2212988995,2430,2430,2430,2430,0
20240807,181500,2212988995,2430,2430,2430,2430,0
20240807,181400,2212988995,2430,2430,2430,2430,0
20240807,181300,2212988995,2430,2430,2430,2430,7269
20240807,181200,2212988995,2430,2430,2430,2430,0
20240807,181100,2212988995,2430,2430,2430,2430,0
20240807,181000,2212988995,2430,2430,2430,2430,0
20240807,180900,2212988995,2430,2430,2430,2430,0
20240807,180800,2212988995,2430,2430,2430,2430,0
20240807,180700,2212988995,2430,2430,2430,2430,0
20240807,180600,2212988995,2430,2430,2430,2430,0
20240807,180500,2212988995,2430,2430,2430,2430,0
20240807,180400,2212988995,2430,2430,2430,2430,0
20240807,180300,2212988995,2430,2430,2430,2430,0
20240807,180200,2212988995,2430,2430,2430,2430,0
20240807,180100,2212988995,2430,2430,2430,2430,0
20240807,180000,2212988995,2430,2430,2430,2430,0
20240807,175900,2212988995,2430,2430,2430,2430,0
20240807,175800,2212988995,2430,2430,2430,2430,0
20240807,175700,2212988995,2430,2430,2430,2430,0
20240807,175600,2212988995,2430,2430,2430,2430,0
20240807,175500,2212988995,2430,2430,2430,2430,0
20240807,175400,2212988995,2430,2430,2430,2430,0
20240807,175300,2212988995,2430,2430,2430,2430,0
20240807,175200,2212988995,2430,2430,2430,2430,0
20240807,175100,2212988995,2430,2430,2430,2430,0
20240807,175000,2212988995,2430,2430,2430,2430,0
20240807,174900,2212988995,2430,2430,2430,2430,0
20240807,174800,2212988995,2430,2430,2430,2430,0
20240807,174700,2212988995,2430,2430,2430,2430,0
20240807,174600,2212988995,2430,2430,2430,2430,0
20240807,174500,2212988995,2430,2430,2430,2430,0
20240807,174400,2212988995,2430,2430,2430,2430,0
20240807,174300,2212988995,2430,2430,2430,2430,7269
20240807,174200,2212988995,2430,2430,2430,2430,0
20240807,174100,2212988995,2430,2430,2430,2430,0
20240807,174000,2212988995,2430,2430,2430,2430,0
20240807,173900,2212988995,2430,2430,2430,2430,0
20240807,173800,2212988995,2430,2430,2430,2430,0
20240807,173700,2212988995,2430,2430,2430,2430,0
20240807,173600,2212988995,2430,2430,2430,2430,0
20240807,173500,2212988995,2430,2430,2430,2430,0
20240807,173400,2212988995,2430,2430,2430,2430,0
20240807,173300,2212988995,2430,2430,2430,2430,0
20240807,173200,2212988995,2430,2430,2430,2430,0
20240807,173100,2212988995,2430,2430,2430,2430,0
20240807,173000,2212988995,2430,2430,2430,2430,0
20240807,172900,2212988995,2430,2430,2430,2430,0
20240807,172800,2212988995,2430,2430,2430,2430,0
20240807,172700,2212988995,2430,2430,2430,2430,0
20240807,172600,2212988995,2430,2430,2430,2430,0
20240807,172500,2212988995,2430,2430,2430,2430,0
20240807,172400,2212988995,2430,2430,2430,2430,0
20240807,172300,2212988995,2430,2430,2430,2430,0
20240807,172200,2212988995,2430,2430,2430,2430,0
20240807,172100,2212988995,2430,2430,2430,2430,0
20240807,172000,2212988995,2430,2430,2430,2430,0
20240807,171900,2212988995,2430,2430,2430,2430,0
20240807,171800,2212988995,2430,2430,2430,2430,0
20240807,171700,2212988995,2430,2430,2430,2430,0
20240807,171600,2212988995,2430,2430,2430,2430,0
20240807,171500,2212988995,2430,2430,2430,2430,0
20240807,171400,2212988995,2430,2430,2430,2430,0
20240807,171300,2212988995,2430,2430,2430,2430,7269
20240807,171200,2212988995,2430,2430,2430,2430,0
20240807,171100,2212988995,2430,2430,2430,2430,0
20240807,171000,2212988995,2430,2430,2430,2430,0
20240807,170900,2212988995,2430,2430,2430,2430,0
20240807,170800,2212988995,2430,2430,2430,2430,0
20240807,170700,2212988995,2430,2430,2430,2430,0
20240807,170600,2212988995,2430,2430,2430,2430,0
20240807,170500,2212988995,2430,2430,2430,2430,0
20240807,170400,2212988995,2430,2430,2430,2430,0
20240807,170300,2212988995,2430,2430,2430,2430,0
20240807,170200,2212988995,2430,2430,2430,2430,0
20240807,170100,2212988995,2430,2430,2430,2430,0
20240807,170000,2212988995,2430,2430,2430,2430,0
20240807,165900,2212988995,2430,2430,2430,2430,0
20240807,165800,2212988995,2430,2430,2430,2430,0
20240807,165700,2212988995,2430,2430,2430,2430,0
20240807,165600,2212988995,2430,2430,2430,2430,0
20240807,165500,2212988995,2430,2430,2430,2430,0
20240807,165400,2212988995,2430,2430,2430,2430,0
20240807,165300,2212988995,2430,2430,2430,2430,0
20240807,165200,2212988995,2430,2430,2430,2430,0
20240807,165100,2212988995,2430,2430,2430,2430,0
20240807,165000,2212988995,2430,2430,2430,2430,0
20240807,164900,2212988995,2430,2430,2430,2430,0
20240807,164800,2212988995,2430,2430,2430,2430,0
20240807,164700,2212988995,2430,2430,2430,2430,0
20240807,164600,2212988995,2430,2430,2430,2430,0
20240807,164500,2212988995,2430,2430,2430,2430,0
20240807,164400,2212988995,2430,2430,2430,2430,0
20240807,164300,2212988995,2430,2430,2430,2430,7269
20240807,164200,2212988995,2430,2430,2430,2430,0
20240807,164100,2212988995,2430,2430,2430,2430,0
20240807,164000,2212988995,2430,2430,2430,2430,0
20240807,163900,2212988995,2430,2430,2430,2430,0
20240807,163800,2212988995,2430,2430,2430,2430,0
20240807,163700,2212988995,2430,2430,2430,2430,0
20240807,163600,2212988995,2430,2430,2430,2430,0
20240807,163500,2212988995,2430,2430,2430,2430,0
20240807,163400,2212988995,2430,2430,2430,2430,0
20240807,163300,2212988995,2430,2430,2430,2430,0
20240807,163200,2212988995,2430,2430,2430,2430,0
20240807,163100,2212988995,2430,2430,2430,2430,0
20240807,163000,2212988995,2430,2430,2430,2430,0
20240807,162900,2212988995,2430,2430,2430,2430,0
20240807,162800,2212988995,2430,2430,2430,2430,0
20240807,162700,2212988995,2430,2430,2430,2430,0
20240807,162600,2212988995,2430,2430,2430,2430,0
20240807,162500,2212988995,2430,2430,2430,2430,0
20240807,162400,2212988995,2430,2430,2430,2430,0
20240807,162300,2212988995,2430,2430,2430,2430,0
20240807,162200,2212988995,2430,2430,2430,2430,0
20240807,162100,2212988995,2430,2430,2430,2430,0
20240807,162000,2212988995,2430,2430,2430,2430,0
20240807,161900,2212988995,2430,2430,2430,2430,0
20240807,161800,2212988995,2430,2430,2430,2430,0
20240807,161700,2212988995,2430,2430,2430,2430,0
20240807,161600,2212988995,2430,2430,2430,2430,0
20240807,161500,2212988995,2430,2430,2430,2430,0
20240807,161400,2212988995,2430,2430,2430,2430,0
20240807,161300,2212988995,2430,2430,2430,2430,7269
20240807,161200,2212988995,2430,2430,2430,2430,0
20240807,161100,2212988995,2430,2430,2430,2430,0
20240807,161000,2212988995,2430,2430,2430,2430,0
20240807,160900,2212988995,2430,2430,2430,2430,0
20240807,160800,2212988995,2430,2430,2430,2430,0
20240807,160700,2212988995,2430,2430,2430,2430,0
20240807,160600,2212988995,2430,2430,2430,2430,0
20240807,160500,2212988995,2430,2430,2430,2430,0
20240807,160400,2212988995,2430,2430,2430,2430,0
20240807,160300,2212988995,2430,2430,2430,2430,0
20240807,160200,2212988995,2430,2430,2430,2430,0
20240807,160100,2212988995,2430,2430,2430,2430,0
20240807,160000,2212988995,2430,2430,2430,2430,0
20240807,155900,2212988995,2430,2430,2430,2430,0
20240807,155800,2212988995,2430,2430,2430,2430,0
20240807,155700,2212988995,2430,2430,2430,2430,0
20240807,155600,2212988995,2430,2430,2430,2430,0
20240807,155500,2212988995,2430,2430,2430,2430,0
20240807,155400,2212988995,2430,2430,2430,2430,0
20240807,155300,2212988995,2430,2430,2430,2430,0
20240807,155200,2212988995,2430,2430,2430,2430,0
20240807,155100,2212988995,2430,2430,2430,2430,0
20240807,155000,2212988995,2430,2430,2430,2430,0
20240807,154900,2212988995,2430,2430,2430,2430,0
20240807,154800,2212988995,2430,2430,2430,2430,0
20240807,154700,2212988995,2430,2430,2430,2430,0
20240807,154600,2212988995,2430,2430,2430,2430,0
20240807,154500,2212988995,2430,2430,2430,2430,0
20240807,154400,2212988995,2430,2430,2430,2430,0
20240807,154300,2212988995,2430,2430,2430,2430,7269
20240807,154200,2212988995,2430,2430,2430,2430,0
20240807,154100,2212988995,2430,2430,2430,2430,0
20240807,154000,2212988995,2430,2430,2430,2430,0
20240807,153900,2212988995,2430,2430,2430,2430,0
20240807,153800,2212988995,2430,2430,2430,2430,0
20240807,153700,2212988995,2430,2430,2430,2430,0
20240807,153600,2212988995,2430,2430,2430,2430,0
20240807,153500,2212988995,2430,2430,2430,2430,0
20240807,153400,2212988995,2430,2430,2430,2430,0
20240807,153300,2212988995,2430,2430,2430,2430,0
20240807,153200,2212988995,2430,2430,2430,2430,0
20240807,153100,2212988995,2430,2430,2430,2430,0
20240807,153000,2212988995,2430,2430,2430,2430,7269
20240807,152900,2195325325,2430,2430,2430,2430,0
20240807,152800,2195325325,2430,2430,2430,2430,0
20240807,152700,2195325325,2430,2430,2430,2430,0
20240807,152600,2195325325,2430,2430,2430,2430,0
20240807,152500,2195325325,2430,2430,2430,2430,0
20240807,152400,2195325325,2430,2430,2430,2430,0
20240807,152300,2195325325,2430,2430,2430,2430,0
20240807,152200,2195325325,2430,2430,2430,2430,0
20240807,152100,2195325325,2430,2430,2430,2430,0
20240807,152000,2195325325,2430,2430,2430,2430,0
20240807,151900,2195325325,2430,2420,2430,2410,421
20240807,151800,2194306740,2430,2440,2440,2420,3877
20240807,151700,2184902610,2445,2425,2445,2425,42
20240807,151600,2184800700,2430,2420,2445,2420,5213
20240807,151500,2172097275,2420,2420,2420,2415,4009
20240807,151400,2162405525,2425,2420,2425,2415,2228
20240807,151300,2157012520,2415,2415,2415,2415,209
20240807,151200,2156507785,2415,2415,2420,2410,7951
20240807,151100,2137302290,2410,2420,2420,2405,4779
20240807,151000,2125767620,2415,2420,2420,2415,576
20240807,150900,2124373745,2415,2415,2425,2410,901
20240807,150800,2122195265,2420,2420,2425,2405,6452
20240807,150700,2106591510,2420,2425,2430,2410,5503
20240807,150600,2093284750,2420,2425,2430,2420,321
20240807,150500,2092506860,2420,2425,2425,2415,1333
20240807,150400,2089277035,2425,2425,2425,2410,1880
20240807,150300,2084731690,2410,2420,2425,2410,447
20240807,150200,2083648855,2420,2415,2420,2410,1037
20240807,150100,2081143450,2415,2420,2425,2415,2633
20240807,150000,2074769515,2415,2410,2425,2410,3043
20240807,145900,2067408480,2410,2415,2420,2410,2402
20240807,145800,2061616140,2420,2405,2420,2405,501
20240807,145700,2060403945,2420,2420,2420,2415,1138
20240807,145600,2057650485,2420,2415,2420,2405,1939
20240807,145500,2052975590,2415,2415,2415,2415,703
20240807,145400,2051277845,2415,2405,2420,2405,4354
20240807,145300,2040795455,2405,2410,2410,2405,853
20240807,145200,2038739990,2410,2410,2420,2410,124
20240807,145100,2038440900,2425,2425,2425,2405,1063
20240807,145000,2035883510,2420,2430,2430,2415,1033
20240807,144900,2033380255,2430,2415,2430,2415,114
20240807,144800,2033104450,2430,2410,2430,2410,169
20240807,144700,2032696500,2410,2430,2430,2410,2047
20240807,144600,2027754275,2420,2425,2425,2420,820
20240807,144500,2025766360,2430,2430,2430,2425,227
20240807,144400,2025215705,2430,2430,2430,2430,340
20240807,144300,2024389505,2435,2420,2435,2420,109
20240807,144200,2024125230,2420,2420,2435,2400,78306
20240807,144100,1835665000,2425,2425,2425,2425,6273
20240807,144000,1820452975,2440,2430,2440,2430,174
20240807,143900,1820029115,2425,2425,2430,2425,803
20240807,143800,1818081675,2430,2430,2430,2430,653
20240807,143700,1816494885,2435,2435,2435,2435,22
20240807,143600,1816441315,2435,2435,2435,2430,656
20240807,143500,1814843960,2435,2435,2435,2435,0
20240807,143400,1814843960,2435,2435,2435,2435,0
20240807,143300,1814843960,2435,2435,2435,2435,0
20240807,143200,1814843960,2435,2440,2440,2435,717
20240807,143100,1813097065,2440,2440,2440,2440,0
20240807,143000,1813097065,2440,2450,2450,2440,6825
20240807,142900,1796444035,2445,2440,2445,2440,4610
20240807,142800,1785185635,2445,2445,2445,2445,20
20240807,142700,1785136735,2440,2440,2440,2440,0
20240807,142600,1785136735,2440,2440,2440,2440,55
20240807,142500,1785002535,2445,2445,2445,2445,0
20240807,142400,1785002535,2445,2445,2445,2445,1000
20240807,142300,1782557535,2435,2435,2435,2435,1
20240807,142200,1782555100,2435,2450,2450,2435,530
20240807,142100,1781264045,2450,2450,2450,2450,0
20240807,142000,1781264045,2450,2450,2450,2450,0
20240807,141900,1781264045,2450,2440,2450,2440,1483
20240807,141800,1777630705,2435,2440,2440,2435,501
20240807,141700,1776410765,2440,2440,2440,2440,0
20240807,141600,1776410765,2440,2445,2445,2440,713
20240807,141500,1774670545,2445,2450,2450,2445,245
20240807,141400,1774070330,2450,2450,2450,2450,8
20240807,141300,1774050730,2450,2450,2450,2450,40
20240807,141200,1773952730,2440,2440,2440,2435,8105
20240807,141100,1754176585,2445,2445,2445,2445,964
20240807,141000,1751819605,2450,2450,2450,2450,0
20240807,140900,1751819605,2450,2450,2450,2450,500
20240807,140800,1750594605,2440,2440,2440,2440,50
20240807,140700,1750472605,2440,2440,2440,2440,0
20240807,140600,1750472605,2440,2435,2440,2435,1916
20240807,140500,1745798065,2435,2435,2435,2435,0
20240807,140400,1745798065,2435,2440,2440,2435,1185
20240807,140300,1742906670,2440,2440,2440,2440,529
20240807,140200,1741615910,2440,2440,2440,2440,0
20240807,140100,1741615910,2440,2445,2445,2440,1285
20240807,140000,1738480400,2450,2445,2450,2445,88
20240807,135900,1738265140,2445,2445,2445,2445,0
20240807,135800,1738265140,2445,2445,2445,2445,0
20240807,135700,1738265140,2445,2445,2445,2445,11
20240807,135600,1738238245,2445,2445,2445,2445,57
20240807,135500,1738098880,2445,2445,2445,2445,50
20240807,135400,1737976630,2445,2445,2445,2445,259
20240807,135300,1737343375,2445,2445,2445,2445,50
20240807,135200,1737221125,2445,2440,2445,2440,673
20240807,135100,1735578755,2435,2435,2435,2435,150
20240807,135000,1735213505,2440,2440,2440,2440,3201
20240807,134900,1727403065,2440,2440,2440,2440,1
20240807,134800,1727400625,2440,2440,2440,2440,41
20240807,134700,1727300585,2440,2440,2440,2440,300
20240807,134600,1726568585,2440,2440,2440,2440,0
20240807,134500,1726568585,2440,2440,2440,2440,105
20240807,134400,1726312385,2435,2435,2435,2435,100
20240807,134300,1726068885,2435,2435,2435,2435,10010
20240807,134200,1701694535,2435,2435,2435,2435,1
20240807,134100,1701692100,2445,2445,2445,2445,0
20240807,134000,1701692100,2445,2445,2445,2445,0
20240807,133900,1701692100,2445,2445,2445,2445,0
20240807,133800,1701692100,2445,2445,2445,2445,10
20240807,133700,1701667650,2450,2435,2450,2430,1331
20240807,133600,1698433100,2430,2445,2450,2430,10204
20240807,133500,1673581860,2445,2455,2455,2445,1450
20240807,133400,1670035110,2450,2450,2450,2450,0
20240807,133300,1670035110,2450,2450,2450,2450,12
20240807,133200,1670005710,2450,2450,2450,2450,3558
20240807,133100,1661288610,2455,2455,2455,2455,137
20240807,133000,1660952275,2455,2450,2455,2450,3802
20240807,132900,1651636160,2450,2450,2450,2450,0
20240807,132800,1651636160,2450,2455,2455,2450,252
20240807,132700,1651018750,2455,2455,2455,2455,50
20240807,132600,1650896000,2450,2450,2450,2450,452
20240807,132500,1649788600,2450,2450,2450,2450,0
20240807,132400,1649788600,2450,2450,2450,2450,157
20240807,132300,1649403950,2455,2455,2455,2455,6
20240807,132200,1649389220,2455,2455,2455,2455,3
20240807,132100,1649381855,2455,2455,2455,2455,3
20240807,132000,1649374490,2455,2445,2455,2445,200
20240807,131900,1648885390,2445,2445,2445,2440,2234
20240807,131800,1643431910,2445,2455,2460,2445,9082
20240807,131700,1621164515,2460,2460,2460,2460,264
20240807,131600,1620515075,2460,2465,2465,2460,3014
20240807,131500,1613096270,2465,2465,2465,2465,1157
20240807,131400,1610244265,2465,2465,2470,2465,3689
20240807,131300,1601150855,2465,2455,2465,2455,4132
20240807,131200,1590991755,2455,2455,2455,2455,41
20240807,131100,1590891100,2455,2455,2455,2455,1019
20240807,131000,1588389455,2455,2450,2455,2450,1582
20240807,130900,1584505650,2450,2455,2455,2450,53
20240807,130800,1584375635,2450,2455,2455,2450,1333
20240807,130700,1581109770,2450,2450,2450,2450,1523
20240807,130600,1577378420,2445,2445,2445,2445,0
20240807,130500,1577378420,2445,2445,2445,2445,131
20240807,130400,1577058125,2445,2445,2445,2445,245
20240807,130300,1576459100,2450,2450,2450,2450,1064
20240807,130200,1573852300,2450,2450,2450,2450,0
20240807,130100,1573852300,2450,2450,2450,2450,0
20240807,130000,1573852300,2450,2450,2450,2450,1873
20240807,125900,1569263450,2450,2450,2450,2450,199
20240807,125800,1568775900,2450,2450,2450,2450,245
20240807,125700,1568175650,2450,2450,2450,2450,0
20240807,125600,1568175650,2450,2450,2450,2450,5
20240807,125500,1568163400,2450,2450,2455,2450,2067
20240807,125400,1563089880,2450,2450,2450,2450,50
20240807,125300,1562967380,2450,2450,2450,2450,240
20240807,125200,1562379380,2450,2450,2450,2450,284
20240807,125100,1561683580,2450,2450,2450,2450,70
20240807,125000,1561512080,2450,2445,2450,2445,2432
20240807,124900,1555553685,2445,2450,2450,2445,102
20240807,124800,1555304285,2445,2445,2445,2445,0
20240807,124700,1555304285,2445,2445,2445,2445,1500
20240807,124600,1551636785,2445,2445,2445,2445,0
20240807,124500,1551636785,2445,2445,2445,2445,105
20240807,124400,1551380060,2450,2450,2450,2450,565
20240807,124300,1549995810,2445,2450,2450,2445,4260
20240807,124200,1539579610,2450,2450,2450,2450,0
20240807,124100,1539579610,2450,2450,2450,2450,20
20240807,124000,1539530610,2450,2450,2450,2450,2011
20240807,123900,1534603660,2450,2450,2450,2450,100
20240807,123800,1534358660,2455,2450,2455,2450,109
20240807,123700,1534091565,2450,2450,2455,2445,1522
20240807,123600,1530361595,2450,2460,2460,2450,505
20240807,123500,1529122395,2455,2460,2460,2455,400
20240807,123400,1528138895,2460,2455,2460,2455,130
20240807,123300,1527819245,2450,2450,2450,2450,33
20240807,123200,1527738395,2455,2455,2455,2455,60
20240807,123100,1527591095,2455,2445,2455,2445,4113
20240807,123000,1517498100,2445,2445,2445,2445,524
20240807,122900,1516216920,2455,2455,2455,2455,0
20240807,122800,1516216920,2455,2455,2455,2455,100
20240807,122700,1515971420,2450,2450,2455,2450,1064
20240807,122600,1513363825,2450,2455,2455,2450,56
20240807,122500,1513226545,2455,2455,2455,2455,130
20240807,122400,1512907395,2450,2450,2450,2450,587
20240807,122300,1511469245,2445,2445,2445,2445,62
20240807,122200,1511317655,2445,2445,2445,2445,0
20240807,122100,1511317655,2445,2455,2455,2445,102
20240807,122000,1511067265,2455,2455,2455,2455,0
20240807,121900,1511067265,2455,2455,2455,2455,243
20240807,121800,1510470700,2445,2455,2455,2445,7908
20240807,121700,1491068115,2460,2460,2460,2460,0
20240807,121600,1491068115,2460,2460,2460,2460,23
20240807,121500,1491011535,2455,2455,2455,2455,60
20240807,121400,1490864235,2455,2455,2455,2455,150
20240807,121300,1490495985,2455,2455,2455,2455,261
20240807,121200,1489855230,2460,2460,2460,2460,0
20240807,121100,1489855230,2460,2460,2460,2460,4
20240807,121000,1489845390,2455,2455,2455,2455,5
20240807,120900,1489833115,2455,2455,2455,2455,1000
20240807,120800,1487378115,2455,2455,2455,2455,20
20240807,120700,1487329015,2460,2460,2460,2460,212
20240807,120600,1486807495,2460,2455,2460,2455,509
20240807,120500,1485557895,2455,2455,2455,2455,2912
20240807,120400,1478408935,2450,2450,2450,2450,0
20240807,120300,1478408935,2450,2450,2450,2450,70
20240807,120200,1478237435,2455,2450,2455,2450,5
20240807,120100,1478225180,2455,2455,2455,2450,548
20240807,120000,1476880125,2455,2455,2455,2455,2
20240807,115900,1476875215,2455,2455,2455,2455,1520
20240807,115800,1473143615,2455,2455,2455,2455,10
20240807,115700,1473119065,2455,2455,2455,2455,0
20240807,115600,1473119065,2455,2450,2455,2450,13
20240807,115500,1473087165,2455,2455,2455,2455,500
20240807,115400,1471859665,2445,2450,2450,2445,3030
20240807,115300,1464436175,2450,2460,2460,2450,484
20240807,115200,1463248935,2460,2450,2460,2450,555
20240807,115100,1461884185,2450,2450,2450,2450,29
20240807,115000,1461813135,2460,2460,2460,2460,267
20240807,114900,1461156315,2450,2460,2460,2450,7
20240807,114800,1461139115,2455,2460,2460,2455,3595
20240807,114700,1452311960,2460,2455,2460,2455,3815
20240807,114600,1442927385,2455,2455,2460,2455,5023
20240807,114500,1430582960,2460,2455,2460,2455,1100
20240807,114400,1427882360,2455,2450,2455,2450,5785
20240807,114300,1413689125,2450,2450,2450,2450,500
20240807,114200,1412464125,2450,2450,2450,2450,0
20240807,114100,1412464125,2450,2450,2450,2445,2064
20240807,114000,1407417325,2445,2445,2445,2445,62
20240807,113900,1407265735,2445,2445,2445,2445,440
20240807,113800,1406189935,2445,2445,2445,2440,314
20240807,113700,1405422230,2445,2445,2445,2445,0
20240807,113600,1405422230,2445,2445,2445,2445,0
20240807,113500,1405422230,2445,2445,2445,2445,0
20240807,113400,1405422230,2445,2450,2450,2445,280
20240807,113300,1404736265,2445,2450,2450,2445,5045
20240807,113200,1392390740,2450,2450,2450,2450,520
20240807,113100,1391116740,2450,2450,2450,2450,3015
20240807,113000,1383729990,2450,2450,2450,2450,3207
20240807,112900,1375872840,2450,2450,2450,2450,3911
20240807,112800,1366290890,2450,2445,2450,2445,435
20240807,112700,1365225730,2445,2445,2445,2440,4360
20240807,112600,1354565535,2445,2440,2445,2440,101
20240807,112500,1354319090,2445,2445,2445,2445,6752
20240807,112400,1337810450,2445,2445,2445,2445,235
20240807,112300,1337235875,2445,2440,2445,2440,210
20240807,112200,1336723425,2440,2440,2440,2440,660
20240807,112100,1335113025,2440,2440,2440,2440,5269
20240807,112000,1322256665,2435,2445,2445,2435,41
20240807,111900,1322156820,2440,2435,2440,2435,3320
20240807,111800,1314060160,2440,2440,2440,2435,2167
20240807,111700,1308772965,2435,2440,2440,2435,1623
20240807,111600,1304813560,2440,2440,2440,2430,4509
20240807,111500,1293824920,2440,2440,2440,2440,4000
20240807,111400,1284064920,2440,2440,2440,2435,86
20240807,111300,1283855190,2440,2435,2440,2435,3150
20240807,111200,1276169440,2440,2430,2440,2430,31
20240807,111100,1276094000,2440,2440,2440,2440,10
20240807,111000,1276069600,2440,2435,2440,2435,1934
20240807,110900,1271360305,2435,2430,2435,2430,741
20240807,110800,1269559510,2430,2425,2435,2425,6241
20240807,110700,1254403330,2425,2420,2425,2420,103
20240807,110600,1254153905,2425,2425,2425,2425,33
20240807,110500,1254073880,2425,2420,2425,2420,1540
20240807,110400,1250346545,2420,2425,2425,2420,245
20240807,110300,1249752595,2430,2425,2440,2420,1793
20240807,110200,1245413100,2420,2430,2440,2420,18832
20240807,110100,1199785875,2430,2435,2435,2430,714
20240807,110000,1198047345,2440,2440,2440,2435,806
20240807,105900,1196083695,2440,2440,2440,2435,1235
20240807,105800,1193070380,2440,2430,2440,2425,4667
20240807,105700,1181710595,2435,2430,2435,2425,1964
20240807,105600,1176944355,2435,2430,2435,2430,1116
20240807,105500,1174232260,2430,2430,2430,2430,85
20240807,105400,1174025710,2430,2430,2430,2430,398
20240807,105300,1173058570,2430,2430,2430,2430,2
20240807,105200,1173053710,2430,2435,2435,2430,5331
20240807,105100,1160094380,2435,2435,2435,2435,1
20240807,105000,1160091945,2435,2435,2435,2435,58
20240807,104900,1159950715,2435,2435,2435,2435,144
20240807,104800,1159600075,2430,2430,2430,2430,28
20240807,104700,1159532035,2435,2435,2435,2435,214
20240807,104600,1159010945,2435,2430,2435,2430,1038
20240807,104500,1156483800,2430,2430,2430,2430,903
20240807,104400,1154289510,2430,2430,2430,2430,0
20240807,104300,1154289510,2430,2430,2430,2425,2333
20240807,104200,1148622820,2430,2430,2430,2430,0
20240807,104100,1148622820,2430,2430,2430,2430,0
20240807,104000,1148622820,2430,2430,2430,2425,661
20240807,103900,1147017970,2430,2430,2430,2430,0
20240807,103800,1147017970,2430,2430,2430,2430,700
20240807,103700,1145316970,2425,2435,2435,2425,3501
20240807,103600,1136827035,2430,2440,2440,2430,602
20240807,103500,1135360955,2430,2440,2440,2430,4995
20240807,103400,1123221490,2430,2435,2445,2430,5282
20240807,103300,1110331760,2430,2430,2435,2430,48
20240807,103200,1110214915,2430,2425,2430,2425,4529
20240807,103100,1099224670,2425,2425,2425,2425,400
20240807,103000,1098254670,2425,2425,2425,2425,281
20240807,102900,1097573245,2425,2425,2425,2425,2001
20240807,102800,1092720820,2430,2425,2430,2425,2733
20240807,102700,1086081075,2420,2430,2430,2420,477
20240807,102600,1084922965,2430,2425,2430,2425,2275
20240807,102500,1079406040,2425,2435,2435,2425,4320
20240807,102400,1068894275,2435,2435,2435,2430,1125
20240807,102300,1066154955,2435,2425,2435,2425,5926
20240807,102200,1051751250,2420,2420,2430,2420,10396
20240807,102100,1026563015,2415,2390,2415,2390,8638
20240807,102000,1005788065,2395,2410,2410,2395,71316
20240807,101900,834574795,2410,2380,2410,2380,55935
20240807,101800,700534945,2380,2380,2380,2380,231
20240807,101700,699985165,2380,2380,2380,2380,37
20240807,101600,699897105,2385,2380,2385,2380,4228
20240807,101500,689815845,2385,2385,2385,2385,1
20240807,101400,689813460,2365,2385,2385,2365,4913
20240807,101300,678164080,2390,2390,2390,2390,0
20240807,101200,678164080,2390,2390,2390,2390,1
20240807,101100,678161690,2375,2380,2380,2375,3485
20240807,101000,669879025,2380,2390,2390,2380,228
20240807,100900,669334305,2380,2380,2380,2380,603
20240807,100800,667899165,2390,2390,2390,2390,800
20240807,100700,665987165,2385,2385,2385,2385,0
20240807,100600,665987165,2385,2385,2385,2385,153
20240807,100500,665622260,2395,2385,2395,2385,1009
20240807,100400,663211540,2385,2375,2385,2375,101
20240807,100300,662971655,2385,2385,2385,2385,10
20240807,100200,662947805,2380,2385,2385,2380,2104
20240807,100100,657938150,2390,2395,2395,2385,4625
20240807,100000,646906250,2395,2395,2395,2395,1075
20240807,095900,644331625,2390,2380,2390,2380,1903
20240807,095800,639783555,2380,2380,2390,2380,1294
20240807,095700,636701235,2380,2390,2390,2380,1896
20240807,095600,632178155,2390,2390,2390,2385,3123
20240807,095500,624724195,2390,2395,2395,2390,1720
20240807,095400,620613375,2395,2385,2395,2385,3106
20240807,095300,613175145,2395,2380,2395,2380,1209
20240807,095200,610287290,2385,2390,2390,2385,2372
20240807,095100,604618435,2390,2385,2390,2385,3281
20240807,095000,596782175,2385,2380,2385,2380,417
20240807,094900,595789555,2385,2370,2385,2370,2618
20240807,094800,589564865,2380,2370,2380,2370,1052
20240807,094700,587071615,2370,2375,2380,2370,3013
20240807,094600,579929930,2380,2380,2380,2380,700
20240807,094500,578263930,2380,2380,2380,2380,1
20240807,094400,578261550,2375,2375,2375,2375,550
20240807,094300,576955300,2375,2370,2375,2370,13
20240807,094200,576924440,2375,2370,2375,2365,3101
20240807,094100,569590560,2360,2360,2360,2360,73
20240807,094000,569418280,2360,2375,2375,2360,1542
20240807,093900,565769420,2375,2365,2375,2365,6558
20240807,093800,550247140,2380,2375,2380,2370,11
20240807,093700,550220975,2365,2375,2375,2365,1795
20240807,093600,545971465,2370,2370,2370,2370,451
20240807,093500,544902595,2365,2365,2365,2365,4399
20240807,093400,534498960,2360,2360,2365,2360,1051
20240807,093300,532013600,2355,2355,2360,2345,6936
20240807,093200,515679230,2355,2355,2355,2355,3776
20240807,093100,506786750,2350,2350,2355,2350,1825
20240807,093000,502496070,2360,2350,2360,2350,16564
20240807,092900,463484160,2345,2345,2345,2340,5074
20240807,092800,451590630,2345,2340,2345,2335,7766
20240807,092700,433428915,2335,2350,2350,2335,5162
20240807,092600,421339565,2350,2345,2350,2345,1022
20240807,092500,418942970,2350,2355,2355,2340,10902
20240807,092400,393375745,2350,2350,2355,2350,10858
20240807,092300,367859430,2350,2355,2355,2350,2903
20240807,092200,361028365,2355,2360,2360,2345,6473
20240807,092100,345814980,2355,2360,2360,2345,13153
20240807,092000,314880180,2360,2340,2360,2340,497
20240807,091900,313716630,2345,2355,2365,2345,8394
20240807,091800,294012975,2365,2360,2365,2350,2794
20240807,091700,287413825,2365,2350,2365,2350,1134
20240807,091600,284744610,2350,2385,2385,2350,14290
20240807,091500,251095225,2385,2380,2385,2380,6989
20240807,091400,234460115,2380,2395,2400,2360,26411
20240807,091300,171901810,2395,2385,2395,2375,6911
20240807,091200,155369315,2385,2390,2390,2375,2447
20240807,091100,149550410,2380,2370,2380,2370,548
20240807,091000,148249210,2370,2365,2370,2365,919
20240807,090900,146075270,2365,2370,2370,2360,1758
20240807,090800,141915800,2365,2400,2400,2365,6259
20240807,090700,127070615,2400,2380,2410,2380,5743
20240807,090600,113352760,2385,2380,2400,2365,5370
20240807,090500,100543550,2380,2380,2385,2360,13464
20240807,090400,68726740,2375,2385,2385,2375,1649
20240807,090300,64796085,2385,2375,2400,2360,16270
20240807,090200,26178650,2390,2385,2390,2380,5528
20240807,090100,12981625,2390,2395,2395,2390,9
20240807,090000,12960095,2395,2415,2430,2395,5386