KissMeData/347860/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,211400,1578109140,2680,2680,2680,2680,5062
20240805,211300,1578109140,2680,2680,2680,2680,0
20240805,211200,1578109140,2680,2680,2680,2680,0
20240805,211100,1578109140,2680,2680,2680,2680,0
20240805,211000,1578109140,2680,2680,2680,2680,0
20240805,210900,1578109140,2680,2680,2680,2680,0
20240805,210800,1578109140,2680,2680,2680,2680,0
20240805,210700,1578109140,2680,2680,2680,2680,0
20240805,210600,1578109140,2680,2680,2680,2680,0
20240805,210500,1578109140,2680,2680,2680,2680,0
20240805,210400,1578109140,2680,2680,2680,2680,0
20240805,210300,1578109140,2680,2680,2680,2680,0
20240805,210200,1578109140,2680,2680,2680,2680,0
20240805,210100,1578109140,2680,2680,2680,2680,0
20240805,210000,1578109140,2680,2680,2680,2680,0
20240805,205900,1578109140,2680,2680,2680,2680,0
20240805,205800,1578109140,2680,2680,2680,2680,0
20240805,205700,1578109140,2680,2680,2680,2680,0
20240805,205600,1578109140,2680,2680,2680,2680,0
20240805,205500,1578109140,2680,2680,2680,2680,0
20240805,205400,1578109140,2680,2680,2680,2680,0
20240805,205300,1578109140,2680,2680,2680,2680,0
20240805,205200,1578109140,2680,2680,2680,2680,0
20240805,205100,1578109140,2680,2680,2680,2680,0
20240805,205000,1578109140,2680,2680,2680,2680,0
20240805,204900,1578109140,2680,2680,2680,2680,0
20240805,204800,1578109140,2680,2680,2680,2680,0
20240805,204700,1578109140,2680,2680,2680,2680,0
20240805,204600,1578109140,2680,2680,2680,2680,0
20240805,204500,1578109140,2680,2680,2680,2680,0
20240805,204400,1578109140,2680,2680,2680,2680,5062
20240805,204300,1578109140,2680,2680,2680,2680,0
20240805,204200,1578109140,2680,2680,2680,2680,0
20240805,204100,1578109140,2680,2680,2680,2680,0
20240805,204000,1578109140,2680,2680,2680,2680,0
20240805,203900,1578109140,2680,2680,2680,2680,0
20240805,203800,1578109140,2680,2680,2680,2680,0
20240805,203700,1578109140,2680,2680,2680,2680,0
20240805,203600,1578109140,2680,2680,2680,2680,0
20240805,203500,1578109140,2680,2680,2680,2680,0
20240805,203400,1578109140,2680,2680,2680,2680,0
20240805,203300,1578109140,2680,2680,2680,2680,0
20240805,203200,1578109140,2680,2680,2680,2680,0
20240805,203100,1578109140,2680,2680,2680,2680,0
20240805,203000,1578109140,2680,2680,2680,2680,0
20240805,202900,1578109140,2680,2680,2680,2680,0
20240805,202800,1578109140,2680,2680,2680,2680,0
20240805,202700,1578109140,2680,2680,2680,2680,0
20240805,202600,1578109140,2680,2680,2680,2680,0
20240805,202500,1578109140,2680,2680,2680,2680,0
20240805,202400,1578109140,2680,2680,2680,2680,0
20240805,202300,1578109140,2680,2680,2680,2680,0
20240805,202200,1578109140,2680,2680,2680,2680,0
20240805,202100,1578109140,2680,2680,2680,2680,0
20240805,202000,1578109140,2680,2680,2680,2680,0
20240805,201900,1578109140,2680,2680,2680,2680,0
20240805,201800,1578109140,2680,2680,2680,2680,0
20240805,201700,1578109140,2680,2680,2680,2680,0
20240805,201600,1578109140,2680,2680,2680,2680,0
20240805,201500,1578109140,2680,2680,2680,2680,0
20240805,201400,1578109140,2680,2680,2680,2680,5062
20240805,201300,1578109140,2680,2680,2680,2680,0
20240805,201200,1578109140,2680,2680,2680,2680,0
20240805,201100,1578109140,2680,2680,2680,2680,0
20240805,201000,1578109140,2680,2680,2680,2680,0
20240805,200900,1578109140,2680,2680,2680,2680,0
20240805,200800,1578109140,2680,2680,2680,2680,0
20240805,200700,1578109140,2680,2680,2680,2680,0
20240805,200600,1578109140,2680,2680,2680,2680,0
20240805,200500,1578109140,2680,2680,2680,2680,0
20240805,200400,1578109140,2680,2680,2680,2680,0
20240805,200300,1578109140,2680,2680,2680,2680,0
20240805,200200,1578109140,2680,2680,2680,2680,0
20240805,200100,1578109140,2680,2680,2680,2680,0
20240805,200000,1578109140,2680,2680,2680,2680,0
20240805,195900,1578109140,2680,2680,2680,2680,0
20240805,195800,1578109140,2680,2680,2680,2680,0
20240805,195700,1578109140,2680,2680,2680,2680,0
20240805,195600,1578109140,2680,2680,2680,2680,0
20240805,195500,1578109140,2680,2680,2680,2680,0
20240805,195400,1578109140,2680,2680,2680,2680,0
20240805,195300,1578109140,2680,2680,2680,2680,0
20240805,195200,1578109140,2680,2680,2680,2680,0
20240805,195100,1578109140,2680,2680,2680,2680,0
20240805,195000,1578109140,2680,2680,2680,2680,0
20240805,194900,1578109140,2680,2680,2680,2680,0
20240805,194800,1578109140,2680,2680,2680,2680,0
20240805,194700,1578109140,2680,2680,2680,2680,0
20240805,194600,1578109140,2680,2680,2680,2680,0
20240805,194500,1578109140,2680,2680,2680,2680,0
20240805,194400,1578109140,2680,2680,2680,2680,5062
20240805,194300,1578109140,2680,2680,2680,2680,0
20240805,194200,1578109140,2680,2680,2680,2680,0
20240805,194100,1578109140,2680,2680,2680,2680,0
20240805,194000,1578109140,2680,2680,2680,2680,0
20240805,193900,1578109140,2680,2680,2680,2680,0
20240805,193800,1578109140,2680,2680,2680,2680,0
20240805,193700,1578109140,2680,2680,2680,2680,0
20240805,193600,1578109140,2680,2680,2680,2680,0
20240805,193500,1578109140,2680,2680,2680,2680,0
20240805,193400,1578109140,2680,2680,2680,2680,0
20240805,193300,1578109140,2680,2680,2680,2680,0
20240805,193200,1578109140,2680,2680,2680,2680,0
20240805,193100,1578109140,2680,2680,2680,2680,0
20240805,193000,1578109140,2680,2680,2680,2680,0
20240805,192900,1578109140,2680,2680,2680,2680,0
20240805,192800,1578109140,2680,2680,2680,2680,0
20240805,192700,1578109140,2680,2680,2680,2680,0
20240805,192600,1578109140,2680,2680,2680,2680,0
20240805,192500,1578109140,2680,2680,2680,2680,0
20240805,192400,1578109140,2680,2680,2680,2680,0
20240805,192300,1578109140,2680,2680,2680,2680,0
20240805,192200,1578109140,2680,2680,2680,2680,0
20240805,192100,1578109140,2680,2680,2680,2680,0
20240805,192000,1578109140,2680,2680,2680,2680,0
20240805,191900,1578109140,2680,2680,2680,2680,0
20240805,191800,1578109140,2680,2680,2680,2680,0
20240805,191700,1578109140,2680,2680,2680,2680,0
20240805,191600,1578109140,2680,2680,2680,2680,0
20240805,191500,1578109140,2680,2680,2680,2680,0
20240805,191400,1578109140,2680,2680,2680,2680,5062
20240805,191300,1578109140,2680,2680,2680,2680,0
20240805,191200,1578109140,2680,2680,2680,2680,0
20240805,191100,1578109140,2680,2680,2680,2680,0
20240805,191000,1578109140,2680,2680,2680,2680,0
20240805,190900,1578109140,2680,2680,2680,2680,0
20240805,190800,1578109140,2680,2680,2680,2680,0
20240805,190700,1578109140,2680,2680,2680,2680,0
20240805,190600,1578109140,2680,2680,2680,2680,0
20240805,190500,1578109140,2680,2680,2680,2680,0
20240805,190400,1578109140,2680,2680,2680,2680,0
20240805,190300,1578109140,2680,2680,2680,2680,0
20240805,190200,1578109140,2680,2680,2680,2680,0
20240805,190100,1578109140,2680,2680,2680,2680,0
20240805,190000,1578109140,2680,2680,2680,2680,0
20240805,185900,1578109140,2680,2680,2680,2680,0
20240805,185800,1578109140,2680,2680,2680,2680,0
20240805,185700,1578109140,2680,2680,2680,2680,0
20240805,185600,1578109140,2680,2680,2680,2680,0
20240805,185500,1578109140,2680,2680,2680,2680,0
20240805,185400,1578109140,2680,2680,2680,2680,0
20240805,185300,1578109140,2680,2680,2680,2680,0
20240805,185200,1578109140,2680,2680,2680,2680,0
20240805,185100,1578109140,2680,2680,2680,2680,0
20240805,185000,1578109140,2680,2680,2680,2680,0
20240805,184900,1578109140,2680,2680,2680,2680,0
20240805,184800,1578109140,2680,2680,2680,2680,0
20240805,184700,1578109140,2680,2680,2680,2680,0
20240805,184600,1578109140,2680,2680,2680,2680,0
20240805,184500,1578109140,2680,2680,2680,2680,0
20240805,184400,1578109140,2680,2680,2680,2680,5062
20240805,184300,1578109140,2680,2680,2680,2680,0
20240805,184200,1578109140,2680,2680,2680,2680,0
20240805,184100,1578109140,2680,2680,2680,2680,0
20240805,184000,1578109140,2680,2680,2680,2680,0
20240805,183900,1578109140,2680,2680,2680,2680,0
20240805,183800,1578109140,2680,2680,2680,2680,0
20240805,183700,1578109140,2680,2680,2680,2680,0
20240805,183600,1578109140,2680,2680,2680,2680,0
20240805,183500,1578109140,2680,2680,2680,2680,0
20240805,183400,1578109140,2680,2680,2680,2680,0
20240805,183300,1578109140,2680,2680,2680,2680,0
20240805,183200,1578109140,2680,2680,2680,2680,0
20240805,183100,1578109140,2680,2680,2680,2680,0
20240805,183000,1578109140,2680,2680,2680,2680,0
20240805,182900,1578109140,2680,2680,2680,2680,0
20240805,182800,1578109140,2680,2680,2680,2680,0
20240805,182700,1578109140,2680,2680,2680,2680,0
20240805,182600,1578109140,2680,2680,2680,2680,0
20240805,182500,1578109140,2680,2680,2680,2680,0
20240805,182400,1578109140,2680,2680,2680,2680,0
20240805,182300,1578109140,2680,2680,2680,2680,0
20240805,182200,1578109140,2680,2680,2680,2680,0
20240805,182100,1578109140,2680,2680,2680,2680,0
20240805,182000,1578109140,2680,2680,2680,2680,0
20240805,181900,1578109140,2680,2680,2680,2680,0
20240805,181800,1578109140,2680,2680,2680,2680,0
20240805,181700,1578109140,2680,2680,2680,2680,0
20240805,181600,1578109140,2680,2680,2680,2680,0
20240805,181500,1578109140,2680,2680,2680,2680,0
20240805,181400,1578109140,2680,2680,2680,2680,5062
20240805,181300,1578109140,2680,2680,2680,2680,0
20240805,181200,1578109140,2680,2680,2680,2680,0
20240805,181100,1578109140,2680,2680,2680,2680,0
20240805,181000,1578109140,2680,2680,2680,2680,0
20240805,180900,1578109140,2680,2680,2680,2680,0
20240805,180800,1578109140,2680,2680,2680,2680,0
20240805,180700,1578109140,2680,2680,2680,2680,0
20240805,180600,1578109140,2680,2680,2680,2680,0
20240805,180500,1578109140,2680,2680,2680,2680,0
20240805,180400,1578109140,2680,2680,2680,2680,0
20240805,180300,1578109140,2680,2680,2680,2680,0
20240805,180200,1578109140,2680,2680,2680,2680,0
20240805,180100,1578109140,2680,2680,2680,2680,0
20240805,180000,1578109140,2680,2680,2680,2680,0
20240805,175900,1578109140,2680,2680,2680,2680,0
20240805,175800,1578109140,2680,2680,2680,2680,0
20240805,175700,1578109140,2680,2680,2680,2680,0
20240805,175600,1578109140,2680,2680,2680,2680,0
20240805,175500,1578109140,2680,2680,2680,2680,0
20240805,175400,1578109140,2680,2680,2680,2680,0
20240805,175300,1578109140,2680,2680,2680,2680,0
20240805,175200,1578109140,2680,2680,2680,2680,0
20240805,175100,1578109140,2680,2680,2680,2680,0
20240805,175000,1578109140,2680,2680,2680,2680,0
20240805,174900,1578109140,2680,2680,2680,2680,0
20240805,174800,1578109140,2680,2680,2680,2680,0
20240805,174700,1578109140,2680,2680,2680,2680,0
20240805,174600,1578109140,2680,2680,2680,2680,0
20240805,174500,1578109140,2680,2680,2680,2680,0
20240805,174400,1578109140,2680,2680,2680,2680,5062
20240805,174300,1578109140,2680,2680,2680,2680,0
20240805,174200,1578109140,2680,2680,2680,2680,0
20240805,174100,1578109140,2680,2680,2680,2680,0
20240805,174000,1578109140,2680,2680,2680,2680,0
20240805,173900,1578109140,2680,2680,2680,2680,0
20240805,173800,1578109140,2680,2680,2680,2680,0
20240805,173700,1578109140,2680,2680,2680,2680,0
20240805,173600,1578109140,2680,2680,2680,2680,0
20240805,173500,1578109140,2680,2680,2680,2680,0
20240805,173400,1578109140,2680,2680,2680,2680,0
20240805,173300,1578109140,2680,2680,2680,2680,0
20240805,173200,1578109140,2680,2680,2680,2680,0
20240805,173100,1578109140,2680,2680,2680,2680,0
20240805,173000,1578109140,2680,2680,2680,2680,0
20240805,172900,1578109140,2680,2680,2680,2680,0
20240805,172800,1578109140,2680,2680,2680,2680,0
20240805,172700,1578109140,2680,2680,2680,2680,0
20240805,172600,1578109140,2680,2680,2680,2680,0
20240805,172500,1578109140,2680,2680,2680,2680,0
20240805,172400,1578109140,2680,2680,2680,2680,0
20240805,172300,1578109140,2680,2680,2680,2680,0
20240805,172200,1578109140,2680,2680,2680,2680,0
20240805,172100,1578109140,2680,2680,2680,2680,0
20240805,172000,1578109140,2680,2680,2680,2680,0
20240805,171900,1578109140,2680,2680,2680,2680,0
20240805,171800,1578109140,2680,2680,2680,2680,0
20240805,171700,1578109140,2680,2680,2680,2680,0
20240805,171600,1578109140,2680,2680,2680,2680,0
20240805,171500,1578109140,2680,2680,2680,2680,0
20240805,171400,1578109140,2680,2680,2680,2680,5062
20240805,171300,1578109140,2680,2680,2680,2680,0
20240805,171200,1578109140,2680,2680,2680,2680,0
20240805,171100,1578109140,2680,2680,2680,2680,0
20240805,171000,1578109140,2680,2680,2680,2680,0
20240805,170900,1578109140,2680,2680,2680,2680,0
20240805,170800,1578109140,2680,2680,2680,2680,0
20240805,170700,1578109140,2680,2680,2680,2680,0
20240805,170600,1578109140,2680,2680,2680,2680,0
20240805,170500,1578109140,2680,2680,2680,2680,0
20240805,170400,1578109140,2680,2680,2680,2680,0
20240805,170300,1578109140,2680,2680,2680,2680,0
20240805,170200,1578109140,2680,2680,2680,2680,0
20240805,170100,1578109140,2680,2680,2680,2680,0
20240805,170000,1578109140,2680,2680,2680,2680,0
20240805,165900,1578109140,2680,2680,2680,2680,0
20240805,165800,1578109140,2680,2680,2680,2680,0
20240805,165700,1578109140,2680,2680,2680,2680,0
20240805,165600,1578109140,2680,2680,2680,2680,0
20240805,165500,1578109140,2680,2680,2680,2680,0
20240805,165400,1578109140,2680,2680,2680,2680,0
20240805,165300,1578109140,2680,2680,2680,2680,0
20240805,165200,1578109140,2680,2680,2680,2680,0
20240805,165100,1578109140,2680,2680,2680,2680,0
20240805,165000,1578109140,2680,2680,2680,2680,0
20240805,164900,1578109140,2680,2680,2680,2680,0
20240805,164800,1578109140,2680,2680,2680,2680,0
20240805,164700,1578109140,2680,2680,2680,2680,0
20240805,164600,1578109140,2680,2680,2680,2680,0
20240805,164500,1578109140,2680,2680,2680,2680,0
20240805,164400,1578109140,2680,2680,2680,2680,5062
20240805,164300,1578109140,2680,2680,2680,2680,0
20240805,164200,1578109140,2680,2680,2680,2680,0
20240805,164100,1578109140,2680,2680,2680,2680,0
20240805,164000,1578109140,2680,2680,2680,2680,0
20240805,163900,1578109140,2680,2680,2680,2680,0
20240805,163800,1578109140,2680,2680,2680,2680,0
20240805,163700,1578109140,2680,2680,2680,2680,0
20240805,163600,1578109140,2680,2680,2680,2680,0
20240805,163500,1578109140,2680,2680,2680,2680,0
20240805,163400,1578109140,2680,2680,2680,2680,0
20240805,163300,1578109140,2680,2680,2680,2680,0
20240805,163200,1578109140,2680,2680,2680,2680,0
20240805,163100,1578109140,2680,2680,2680,2680,0
20240805,163000,1578109140,2680,2680,2680,2680,0
20240805,162900,1578109140,2680,2680,2680,2680,0
20240805,162800,1578109140,2680,2680,2680,2680,0
20240805,162700,1578109140,2680,2680,2680,2680,0
20240805,162600,1578109140,2680,2680,2680,2680,0
20240805,162500,1578109140,2680,2680,2680,2680,0
20240805,162400,1578109140,2680,2680,2680,2680,0
20240805,162300,1578109140,2680,2680,2680,2680,0
20240805,162200,1578109140,2680,2680,2680,2680,0
20240805,162100,1578109140,2680,2680,2680,2680,0
20240805,162000,1578109140,2680,2680,2680,2680,0
20240805,161900,1578109140,2680,2680,2680,2680,0
20240805,161800,1578109140,2680,2680,2680,2680,0
20240805,161700,1578109140,2680,2680,2680,2680,0
20240805,161600,1578109140,2680,2680,2680,2680,0
20240805,161500,1578109140,2680,2680,2680,2680,0
20240805,161400,1578109140,2680,2680,2680,2680,5062
20240805,161300,1578109140,2680,2680,2680,2680,0
20240805,161200,1578109140,2680,2680,2680,2680,0
20240805,161100,1578109140,2680,2680,2680,2680,0
20240805,161000,1578109140,2680,2680,2680,2680,0
20240805,160900,1578109140,2680,2680,2680,2680,0
20240805,160800,1578109140,2680,2680,2680,2680,0
20240805,160700,1578109140,2680,2680,2680,2680,0
20240805,160600,1578109140,2680,2680,2680,2680,0
20240805,160500,1578109140,2680,2680,2680,2680,0
20240805,160400,1578109140,2680,2680,2680,2680,0
20240805,160300,1578109140,2680,2680,2680,2680,0
20240805,160200,1578109140,2680,2680,2680,2680,0
20240805,160100,1578109140,2680,2680,2680,2680,0
20240805,160000,1578109140,2680,2680,2680,2680,0
20240805,155900,1578109140,2680,2680,2680,2680,0
20240805,155800,1578109140,2680,2680,2680,2680,0
20240805,155700,1578109140,2680,2680,2680,2680,0
20240805,155600,1578109140,2680,2680,2680,2680,0
20240805,155500,1578109140,2680,2680,2680,2680,0
20240805,155400,1578109140,2680,2680,2680,2680,0
20240805,155300,1578109140,2680,2680,2680,2680,0
20240805,155200,1578109140,2680,2680,2680,2680,0
20240805,155100,1578109140,2680,2680,2680,2680,0
20240805,155000,1578109140,2680,2680,2680,2680,0
20240805,154900,1578109140,2680,2680,2680,2680,0
20240805,154800,1578109140,2680,2680,2680,2680,0
20240805,154700,1578109140,2680,2680,2680,2680,0
20240805,154600,1578109140,2680,2680,2680,2680,0
20240805,154500,1578109140,2680,2680,2680,2680,0
20240805,154400,1578109140,2680,2680,2680,2680,5062
20240805,154300,1578109140,2680,2680,2680,2680,0
20240805,154200,1578109140,2680,2680,2680,2680,0
20240805,154100,1578109140,2680,2680,2680,2680,0
20240805,154000,1578109140,2680,2680,2680,2680,0
20240805,153900,1578109140,2680,2680,2680,2680,0
20240805,153800,1578109140,2680,2680,2680,2680,0
20240805,153700,1578109140,2680,2680,2680,2680,0
20240805,153600,1578109140,2680,2680,2680,2680,0
20240805,153500,1578109140,2680,2680,2680,2680,0
20240805,153400,1578109140,2680,2680,2680,2680,0
20240805,153300,1578109140,2680,2680,2680,2680,0
20240805,153200,1578109140,2680,2680,2680,2680,0
20240805,153100,1578109140,2680,2680,2680,2680,0
20240805,153000,1578109140,2680,2680,2680,2680,5062
20240805,152900,1564542980,2720,2720,2720,2720,0
20240805,152800,1564542980,2720,2720,2720,2720,0
20240805,152700,1564542980,2720,2720,2720,2720,0
20240805,152600,1564542980,2720,2720,2720,2720,0
20240805,152500,1564542980,2720,2720,2720,2720,0
20240805,152400,1564542980,2720,2720,2720,2720,0
20240805,152300,1564542980,2720,2720,2720,2720,0
20240805,152200,1564542980,2720,2720,2720,2720,0
20240805,152100,1564542980,2720,2720,2720,2720,0
20240805,152000,1564542980,2720,2720,2720,2720,0
20240805,151900,1564542980,2720,2770,2825,2720,457
20240805,151800,1563275465,2825,2820,2850,2775,27074
20240805,151700,1486292245,2825,2765,2825,2765,3484
20240805,151600,1476595685,2770,2745,2770,2740,5063
20240805,151500,1462645375,2745,2770,2770,2740,6703
20240805,151400,1444243915,2775,2735,2775,2735,40
20240805,151300,1444133755,2735,2715,2735,2715,1862
20240805,151200,1439064780,2720,2690,2720,2680,1502
20240805,151100,1435019140,2700,2705,2705,2680,2198
20240805,151000,1429100920,2705,2715,2720,2705,121
20240805,150900,1428772550,2725,2735,2735,2705,621
20240805,150800,1427079970,2745,2740,2745,2740,9
20240805,150700,1427055280,2750,2760,2760,2695,26
20240805,150600,1426983660,2690,2775,2775,2690,1090
20240805,150500,1424035845,2775,2785,2785,2745,750
20240805,150400,1421954750,2785,2775,2785,2770,1444
20240805,150300,1417952200,2785,2785,2785,2775,345
20240805,150200,1416992325,2770,2770,2775,2770,8776
20240805,150100,1392679050,2775,2730,2775,2730,2174
20240805,150000,1386732015,2730,2725,2730,2640,2678
20240805,145900,1379450440,2725,2680,2725,2635,4527
20240805,145800,1367157590,2625,2615,2685,2615,6037
20240805,145700,1351205550,2640,2630,2640,2615,1516
20240805,145600,1347215775,2615,2615,2655,2615,1406
20240805,145500,1343508845,2620,2650,2660,2620,2602
20240805,145400,1336655515,2660,2660,2660,2650,655
20240805,145300,1334915010,2660,2605,2660,2605,4197
20240805,145200,1323898005,2605,2625,2625,2605,2958
20240805,145100,1316154785,2610,2650,2650,2610,2045
20240805,145000,1310784975,2650,2680,2680,2650,4907
20240805,144900,1297780315,2690,2735,2735,2685,8627
20240805,144800,1274392945,2735,2785,2785,2735,1548
20240805,144700,1270154275,2740,2745,2745,2740,3554
20240805,144600,1260405125,2790,2760,2790,2740,933
20240805,144500,1257839180,2760,2760,2765,2760,1484
20240805,144400,1253741725,2760,2745,2760,2740,2150
20240805,144300,1247808310,2740,2735,2755,2735,1819
20240805,144200,1242809380,2765,2740,2765,2735,1271
20240805,144100,1239332145,2740,2750,2750,2740,224
20240805,144000,1238716765,2750,2770,2775,2750,6379
20240805,143900,1221137335,2775,2770,2780,2770,200
20240805,143800,1220582225,2770,2775,2775,2765,8782
20240805,143700,1196262245,2775,2790,2790,2775,1232
20240805,143600,1192842980,2775,2775,2775,2775,0
20240805,143500,1192842980,2775,2780,2780,2775,1700
20240805,143400,1188124000,2775,2775,2775,2775,0
20240805,143300,1188124000,2775,2775,2775,2775,667
20240805,143200,1186273075,2770,2810,2810,2770,1401
20240805,143100,1182384305,2770,2770,2770,2770,2050
20240805,143000,1176705805,2765,2765,2820,2760,2194
20240805,142900,1170634585,2765,2800,2800,2765,7024
20240805,142800,1151005360,2805,2825,2825,2805,1504
20240805,142700,1146773695,2830,2845,2845,2830,2764
20240805,142600,1138937575,2840,2845,2845,2840,11069
20240805,142500,1107452045,2850,2850,2850,2850,0
20240805,142400,1107452045,2850,2850,2850,2850,0
20240805,142300,1107452045,2850,2850,2850,2850,0
20240805,142200,1107452045,2850,2850,2850,2850,0
20240805,142100,1107452045,2850,2850,2850,2850,0
20240805,142000,1107452045,2850,2850,2850,2850,0
20240805,141900,1107452045,2850,2850,2850,2850,0
20240805,141800,1107452045,2850,2850,2850,2850,0
20240805,141700,1107452045,2850,2850,2850,2850,0
20240805,141600,1107452045,2850,2850,2850,2850,0
20240805,141500,1107452045,2850,2850,2850,2850,0
20240805,141400,1107452045,2850,2850,2850,2850,0
20240805,141300,1107452045,2850,2850,2850,2850,0
20240805,141200,1107452045,2850,2850,2850,2850,0
20240805,141100,1107452045,2850,2850,2850,2850,0
20240805,141000,1107452045,2850,2850,2850,2850,0
20240805,140900,1107452045,2850,2850,2850,2850,0
20240805,140800,1107452045,2850,2850,2850,2850,0
20240805,140700,1107452045,2850,2850,2850,2850,0
20240805,140600,1107452045,2850,2850,2850,2850,0
20240805,140500,1107452045,2850,2850,2850,2850,0
20240805,140400,1107452045,2850,2850,2850,2850,0
20240805,140300,1107452045,2850,2850,2850,2850,0
20240805,140200,1107452045,2850,2850,2850,2850,0
20240805,140100,1107452045,2850,2850,2850,2850,0
20240805,140000,1107452045,2850,2850,2850,2850,0
20240805,135900,1107452045,2850,2850,2850,2850,0
20240805,135800,1107452045,2850,2850,2850,2850,0
20240805,135700,1107452045,2850,2850,2850,2850,0
20240805,135600,1107452045,2850,2850,2850,2850,0
20240805,135500,1107452045,2850,2850,2850,2850,284
20240805,135400,1106642645,2850,2850,2850,2850,3000
20240805,135300,1098092645,2865,2865,2865,2865,0
20240805,135200,1098092645,2865,2865,2865,2865,276
20240805,135100,1097301905,2855,2865,2865,2855,979
20240805,135000,1094503160,2860,2855,2860,2855,402
20240805,134900,1093355440,2855,2855,2855,2855,0
20240805,134800,1093355440,2855,2855,2855,2855,45
20240805,134700,1093226965,2880,2850,2880,2850,528
20240805,134600,1091713720,2840,2840,2845,2840,1118
20240805,134500,1088534845,2840,2840,2840,2835,5037
20240805,134400,1074229790,2840,2840,2840,2840,92
20240805,134300,1073968510,2840,2840,2840,2840,10
20240805,134200,1073940110,2835,2835,2835,2835,0
20240805,134100,1073940110,2835,2845,2845,2835,310
20240805,134000,1073061010,2845,2845,2845,2835,126
20240805,133900,1072702940,2845,2845,2845,2845,0
20240805,133800,1072702940,2845,2845,2845,2845,1743
20240805,133700,1067744105,2845,2840,2845,2840,2336
20240805,133600,1061104815,2840,2845,2845,2840,1542
20240805,133500,1056724895,2845,2855,2855,2840,664
20240805,133400,1054836265,2855,2850,2855,2840,1441
20240805,133300,1050739155,2855,2855,2855,2855,25
20240805,133200,1050667780,2855,2850,2880,2850,1027
20240805,133100,1047731925,2850,2875,2875,2850,438
20240805,133000,1046481395,2875,2845,2875,2845,18108
20240805,132900,994961135,2845,2860,2885,2845,4056
20240805,132800,983381520,2860,2875,2885,2860,2142
20240805,132700,977245325,2875,2875,2875,2870,2008
20240805,132600,971478825,2880,2885,2890,2880,2784
20240805,132500,963451110,2890,2890,2890,2890,734
20240805,132400,961329850,2895,2895,2895,2895,346
20240805,132300,960328180,2900,2900,2900,2895,166
20240805,132200,959847105,2900,2900,2900,2900,171
20240805,132100,959351205,2910,2910,2910,2910,5
20240805,132000,959336655,2900,2910,2910,2900,19
20240805,131900,959281515,2910,2900,2910,2900,198
20240805,131800,958705645,2900,2900,2900,2900,0
20240805,131700,958705645,2900,2910,2910,2900,360
20240805,131600,957659830,2905,2905,2905,2905,1
20240805,131500,957656925,2900,2905,2905,2900,796
20240805,131400,955348095,2905,2890,2905,2890,78
20240805,131300,955122260,2890,2900,2900,2890,891
20240805,131200,952543155,2910,2910,2910,2910,0
20240805,131100,952543155,2910,2910,2910,2910,18
20240805,131000,952490775,2910,2920,2920,2910,1352
20240805,130900,948553105,2920,2920,2920,2920,537
20240805,130800,946985065,2920,2920,2920,2920,500
20240805,130700,945525065,2920,2895,2920,2895,457
20240805,130600,944197050,2910,2910,2910,2910,158
20240805,130500,943737270,2900,2900,2920,2900,1057
20240805,130400,940669830,2900,2900,2900,2900,301
20240805,130300,939796930,2900,2900,2900,2900,0
20240805,130200,939796930,2900,2900,2900,2900,0
20240805,130100,939796930,2900,2915,2915,2900,1323
20240805,130000,935956715,2920,2920,2920,2920,120
20240805,125900,935606315,2920,2925,2925,2920,2094
20240805,125800,929482975,2945,2940,2945,2940,25
20240805,125700,929409465,2945,2930,2945,2925,539
20240805,125600,927831790,2925,2930,2930,2925,300
20240805,125500,926953790,2925,2925,2925,2925,46
20240805,125400,926819240,2925,2925,2925,2925,0
20240805,125300,926819240,2925,2925,2925,2925,199
20240805,125200,926237165,2920,2920,2920,2920,100
20240805,125100,925945165,2950,2950,2950,2950,473
20240805,125000,924549815,2950,2950,2950,2950,100
20240805,124900,924254815,2950,2950,2950,2950,50
20240805,124800,924107315,2950,2950,2950,2950,1
20240805,124700,924104365,2955,2955,2955,2955,0
20240805,124600,924104365,2955,2955,2955,2955,14
20240805,124500,924062995,2955,2900,2955,2900,1948
20240805,124400,918356155,2920,2900,2920,2900,5914
20240805,124300,901202040,2900,2915,2915,2900,7911
20240805,124200,878254125,2915,2925,2925,2900,22999
20240805,124100,811493640,2930,2930,2930,2930,225
20240805,124000,810834390,2930,2930,2930,2930,0
20240805,123900,810834390,2930,2930,2930,2930,0
20240805,123800,810834390,2930,2930,2930,2930,0
20240805,123700,810834390,2930,2940,2940,2925,1076
20240805,123600,807675220,2945,2945,2945,2945,349
20240805,123500,806647415,2945,2935,2945,2935,71
20240805,123400,806438890,2935,2935,2935,2935,0
20240805,123300,806438890,2935,2935,2935,2935,2
20240805,123200,806433020,2935,2945,2945,2935,36
20240805,123100,806327010,2940,2935,2940,2935,868
20240805,123000,803775795,2935,2940,2940,2935,233
20240805,122900,803091920,2940,2940,2940,2940,37
20240805,122800,802983140,2940,2920,2940,2915,321
20240805,122700,802046080,2905,2945,2945,2905,3358
20240805,122600,792252950,2945,2945,2945,2945,62
20240805,122500,792070360,2940,2940,2940,2940,1
20240805,122400,792067420,2950,2950,2950,2950,160
20240805,122300,791595420,2940,2935,2940,2935,37
20240805,122200,791486815,2935,2940,2940,2935,245
20240805,122100,790767570,2940,2940,2940,2940,106
20240805,122000,790455930,2940,2940,2940,2940,10
20240805,121900,790426530,2940,2940,2940,2940,0
20240805,121800,790426530,2940,2940,2940,2940,5
20240805,121700,790411830,2935,2935,2935,2935,12
20240805,121600,790376610,2930,2930,2960,2930,1041
20240805,121500,787321155,2920,2940,2940,2920,3000
20240805,121400,778517485,2960,2960,2960,2945,488
20240805,121300,777079635,2960,2960,2960,2960,340
20240805,121200,776073235,2955,2935,2955,2935,13162
20240805,121100,737441330,2935,2940,2940,2935,1293
20240805,121000,733644755,2940,2945,2945,2940,1200
20240805,120900,730113560,2945,2960,2960,2945,874
20240805,120800,727533520,2960,3010,3010,2960,192
20240805,120700,726963940,3015,2975,3015,2975,1730
20240805,120600,721777970,2960,2965,2965,2960,1040
20240805,120500,718699520,2970,2960,2970,2960,1190
20240805,120400,715175530,2960,2960,2960,2960,20
20240805,120300,715116330,2960,2960,2960,2960,0
20240805,120200,715116330,2960,2960,2960,2960,48
20240805,120100,714974250,2960,2950,2960,2950,2416
20240805,120000,707827355,2950,2950,2950,2950,143
20240805,115900,707405505,2950,2950,2950,2950,109
20240805,115800,707083955,2955,2955,2955,2955,47
20240805,115700,706945070,2955,2955,2955,2955,104
20240805,115600,706637750,2960,2960,2960,2960,5
20240805,115500,706622950,2960,2950,2960,2950,5606
20240805,115400,690083250,2955,2955,2955,2950,362
20240805,115300,689013560,2960,2960,2960,2960,0
20240805,115200,689013560,2960,2960,2960,2960,0
20240805,115100,689013560,2960,2960,2960,2960,13
20240805,115000,688975080,2960,2960,2960,2960,335
20240805,114900,687983480,2960,2970,2970,2960,747
20240805,114800,685766135,2975,2980,2980,2975,101
20240805,114700,685465585,2970,2970,2970,2970,352
20240805,114600,684420145,2970,2975,2975,2970,77
20240805,114500,684191430,2970,2970,2970,2970,1
20240805,114400,684188460,2970,2980,2980,2970,1800
20240805,114300,678835960,2970,2970,2970,2970,106
20240805,114200,678521140,2970,2980,2980,2970,657
20240805,114100,676567370,2985,2985,2985,2985,168
20240805,114000,676065890,3000,3000,3000,3000,0
20240805,113900,676065890,3000,3000,3000,3000,0
20240805,113800,676065890,3000,2985,3005,2985,22
20240805,113700,676000050,2985,2985,2985,2985,1
20240805,113600,675997065,2985,2990,2990,2985,262
20240805,113500,675214215,3000,3000,3000,3000,0
20240805,113400,675214215,3000,2995,3000,2995,500
20240805,113300,673714235,3000,3000,3000,3000,67
20240805,113200,673513235,3000,3000,3000,3000,110
20240805,113100,673183235,3000,3000,3000,3000,0
20240805,113000,673183235,3000,3000,3000,3000,128
20240805,112900,672799235,3010,3010,3010,3010,0
20240805,112800,672799235,3010,3010,3010,3010,200
20240805,112700,672197235,3000,2995,3000,2995,967
20240805,112600,669296645,2995,2975,2995,2975,60
20240805,112500,669117945,2975,2980,2980,2975,1622
20240805,112400,664292490,3000,2995,3000,2995,80
20240805,112300,664052525,3000,2970,3000,2970,4090
20240805,112200,651899580,2965,2965,2965,2965,203
20240805,112100,651297685,2975,2955,2975,2955,1495
20240805,112000,646855695,2950,2960,2960,2950,2265
20240805,111900,640162955,2970,2980,2980,2955,8918
20240805,111800,613758370,2980,2975,2980,2975,31
20240805,111700,613666140,2980,2985,2985,2980,835
20240805,111600,611177340,2980,2985,2985,2980,1081
20240805,111500,607953565,2985,2985,2985,2985,23
20240805,111400,607884910,2985,2985,2985,2985,750
20240805,111300,605646160,2985,3005,3005,2985,12661
20240805,111200,567706040,3005,3010,3010,3005,3378
20240805,111100,557551450,3015,3025,3025,3015,962
20240805,111000,554646510,3025,3040,3040,3025,87
20240805,110900,554383320,3040,3040,3040,3040,0
20240805,110800,554383320,3040,3040,3040,3040,0
20240805,110700,554383320,3040,3040,3040,3040,0
20240805,110600,554383320,3040,3040,3040,3025,4101
20240805,110500,541954865,3040,3040,3040,3040,375
20240805,110400,540814865,3040,3040,3040,3040,0
20240805,110300,540814865,3040,3040,3040,3040,465
20240805,110200,539401265,3040,3040,3040,3040,0
20240805,110100,539401265,3040,3040,3040,3040,0
20240805,110000,539401265,3040,3055,3055,3040,51
20240805,105900,539246210,3035,3035,3035,3035,100
20240805,105800,538942710,3055,3055,3055,3055,580
20240805,105700,537170810,3055,3035,3055,3035,53
20240805,105600,537009935,3055,3045,3055,3045,240
20240805,105500,536277935,3040,3035,3040,3035,1560
20240805,105400,531536535,3035,3040,3040,3035,142
20240805,105300,531105465,3035,3035,3035,3035,1
20240805,105200,531102430,3040,3040,3040,3040,0
20240805,105100,531102430,3040,3040,3040,3040,304
20240805,105000,530178270,3045,3045,3045,3045,1
20240805,104900,530175225,3045,3045,3045,3045,5
20240805,104800,530160000,3045,3045,3045,3045,1
20240805,104700,530156955,3040,3040,3040,3040,100
20240805,104600,529852955,3045,3045,3045,3045,0
20240805,104500,529852955,3045,3045,3045,3045,259
20240805,104400,529064300,3045,3045,3045,3045,556
20240805,104300,527371280,3045,3055,3055,3040,351
20240805,104200,526304160,3045,3055,3060,3045,218
20240805,104100,525639835,3040,3040,3040,3040,20
20240805,104000,525579035,3050,3045,3050,3045,1202
20240805,103900,521913435,3045,3045,3045,3045,694
20240805,103800,519800205,3050,3045,3050,3045,712
20240805,103700,517629665,3035,3020,3035,3010,2296
20240805,103600,510673295,3010,3010,3010,3010,0
20240805,103500,510673295,3010,3015,3015,3010,60
20240805,103400,510492545,3020,3000,3020,3000,680
20240805,103300,508452505,3000,3000,3000,3000,44
20240805,103200,508320505,3005,3010,3025,3005,1420
20240805,103100,504048235,3010,3010,3010,3010,194
20240805,103000,503464295,3030,3030,3030,3030,0
20240805,102900,503464295,3030,3030,3030,3030,0
20240805,102800,503464295,3030,3015,3030,3010,895
20240805,102700,500769825,3010,3045,3045,3010,3785
20240805,102600,489324150,3040,3045,3045,3040,305
20240805,102500,488396935,3045,3035,3045,3035,497
20240805,102400,486885950,3035,3040,3040,3035,289
20240805,102300,486007780,3045,3055,3060,3045,965
20240805,102200,483064660,3055,3060,3060,3055,554
20240805,102100,481372155,3055,3055,3055,3035,470
20240805,102000,479936890,3030,3045,3055,3030,715
20240805,101900,477759560,3045,3040,3045,3025,1253
20240805,101800,473945000,3015,3025,3045,3015,1981
20240805,101700,467963420,3020,3035,3035,3020,808
20240805,101600,465517520,3060,3045,3060,3025,657
20240805,101500,463520070,3040,3060,3060,3040,1867
20240805,101400,457809000,3050,3050,3060,3045,260
20240805,101300,457016350,3050,3050,3050,3050,254
20240805,101200,456241650,3025,3030,3030,3025,1128
20240805,101100,452829080,3075,3010,3075,3010,8030
20240805,101000,428391685,3015,3015,3015,3000,64
20240805,100900,428198755,3000,3000,3000,3000,24
20240805,100800,428126755,3000,3000,3000,3000,336
20240805,100700,427118755,2995,3025,3025,2990,122
20240805,100600,426753070,3005,3030,3030,3000,1557
20240805,100500,422072785,3030,3000,3030,3000,105
20240805,100400,421757635,3030,3010,3030,3000,1016
20240805,100300,418704215,3010,3005,3030,3000,818
20240805,100200,416247550,3000,3015,3035,3000,1326
20240805,100100,412256845,3015,3010,3015,3010,7
20240805,100000,412235765,3010,3010,3010,3005,564
20240805,095900,410539145,3015,3000,3040,2995,830
20240805,095800,408034005,3020,2975,3020,2975,19130
20240805,095700,350886875,2960,2960,2960,2960,1
20240805,095600,350883915,2970,2970,2970,2970,1
20240805,095500,350880945,2970,2970,2970,2970,262
20240805,095400,350102805,2960,2960,2960,2960,1500
20240805,095300,345662805,2975,2975,2975,2975,336
20240805,095200,344663205,2960,2960,2960,2960,1502
20240805,095100,340217285,2960,2960,2960,2960,178
20240805,095000,339690405,2960,2960,2960,2960,847
20240805,094900,337183285,2955,2965,2965,2955,250
20240805,094800,336444325,2960,2960,2960,2960,34
20240805,094700,336343685,2960,2960,2960,2960,28
20240805,094600,336260805,2950,2970,2970,2950,411
20240805,094500,335045645,2975,2960,2975,2955,1482
20240805,094400,330665255,2970,2970,2970,2955,86
20240805,094300,330410075,2975,2975,2975,2970,2036
20240805,094200,324360085,2975,2950,2975,2950,207
20240805,094100,323746760,2975,2935,2975,2935,1430
20240805,094000,319525520,2955,2950,2955,2925,1411
20240805,093900,315378290,2950,2950,2950,2950,50
20240805,093800,315230790,2945,2950,2950,2945,1465
20240805,093700,310909185,2955,2965,2965,2955,196
20240805,093600,310328285,2965,2965,2970,2940,763
20240805,093500,308070310,2965,2940,2965,2940,4761
20240805,093400,294010585,2915,2920,2920,2915,1050
20240805,093300,290945360,2920,2920,2920,2920,32
20240805,093200,290851920,2920,2930,2930,2920,748
20240805,093100,288665570,2930,2935,2940,2930,3102
20240805,093000,279574630,2940,2930,2940,2920,200
20240805,092900,278989520,2920,2925,2925,2920,634
20240805,092800,277137630,2920,2920,2920,2920,39
20240805,092700,277023750,2920,2945,2945,2920,1445
20240805,092600,272789650,2920,2925,2945,2910,2446
20240805,092500,265629655,2925,2920,2925,2920,1179
20240805,092400,262183090,2905,2900,2905,2900,320
20240805,092300,261253940,2900,2890,2900,2885,991
20240805,092200,258391165,2920,2895,2920,2895,239
20240805,092100,257699235,2885,2885,2885,2885,1108
20240805,092000,254502655,2885,2900,2900,2885,5393
20240805,091900,238939120,2900,2895,2900,2895,621
20240805,091800,237138320,2895,2900,2900,2890,1779
20240805,091700,231990210,2895,2925,2925,2895,77
20240805,091600,231766995,2925,2925,2925,2900,60
20240805,091500,231592245,2925,2915,2925,2895,628
20240805,091400,229758955,2885,2885,2900,2885,636
20240805,091300,227917520,2885,2920,2920,2885,7567
20240805,091200,206006095,2920,2910,2930,2905,751
20240805,091100,203819885,2930,2885,2930,2885,4586
20240805,091000,190425845,2920,2900,2920,2885,2439
20240805,090900,183353525,2900,2905,2910,2895,3317
20240805,090800,173734165,2930,2900,2930,2900,3924
20240805,090700,162274525,2880,2860,2910,2860,4899
20240805,090600,148242305,2865,2950,2950,2860,9867
20240805,090500,119478340,2970,2925,2970,2925,700
20240805,090400,117418785,2945,2870,2980,2840,12215
20240805,090300,81547535,2840,2800,2840,2800,13331
20240805,090200,44190695,2800,2800,2800,2800,0
20240805,090100,44190695,2800,3015,3015,2800,7913
20240805,090000,21230330,3020,3080,3090,3020,6965