KissMeData/388870/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,212300,3862228550,8750,8750,8750,8750,3516
20240805,212200,3862228550,8750,8750,8750,8750,0
20240805,212100,3862228550,8750,8750,8750,8750,0
20240805,212000,3862228550,8750,8750,8750,8750,0
20240805,211900,3862228550,8750,8750,8750,8750,0
20240805,211800,3862228550,8750,8750,8750,8750,0
20240805,211700,3862228550,8750,8750,8750,8750,0
20240805,211600,3862228550,8750,8750,8750,8750,0
20240805,211500,3862228550,8750,8750,8750,8750,0
20240805,211400,3862228550,8750,8750,8750,8750,0
20240805,211300,3862228550,8750,8750,8750,8750,0
20240805,211200,3862228550,8750,8750,8750,8750,0
20240805,211100,3862228550,8750,8750,8750,8750,0
20240805,211000,3862228550,8750,8750,8750,8750,0
20240805,210900,3862228550,8750,8750,8750,8750,0
20240805,210800,3862228550,8750,8750,8750,8750,0
20240805,210700,3862228550,8750,8750,8750,8750,0
20240805,210600,3862228550,8750,8750,8750,8750,0
20240805,210500,3862228550,8750,8750,8750,8750,0
20240805,210400,3862228550,8750,8750,8750,8750,0
20240805,210300,3862228550,8750,8750,8750,8750,0
20240805,210200,3862228550,8750,8750,8750,8750,0
20240805,210100,3862228550,8750,8750,8750,8750,0
20240805,210000,3862228550,8750,8750,8750,8750,0
20240805,205900,3862228550,8750,8750,8750,8750,0
20240805,205800,3862228550,8750,8750,8750,8750,0
20240805,205700,3862228550,8750,8750,8750,8750,0
20240805,205600,3862228550,8750,8750,8750,8750,0
20240805,205500,3862228550,8750,8750,8750,8750,0
20240805,205400,3862228550,8750,8750,8750,8750,0
20240805,205300,3862228550,8750,8750,8750,8750,3516
20240805,205200,3862228550,8750,8750,8750,8750,0
20240805,205100,3862228550,8750,8750,8750,8750,0
20240805,205000,3862228550,8750,8750,8750,8750,0
20240805,204900,3862228550,8750,8750,8750,8750,0
20240805,204800,3862228550,8750,8750,8750,8750,0
20240805,204700,3862228550,8750,8750,8750,8750,0
20240805,204600,3862228550,8750,8750,8750,8750,0
20240805,204500,3862228550,8750,8750,8750,8750,0
20240805,204400,3862228550,8750,8750,8750,8750,0
20240805,204300,3862228550,8750,8750,8750,8750,0
20240805,204200,3862228550,8750,8750,8750,8750,0
20240805,204100,3862228550,8750,8750,8750,8750,0
20240805,204000,3862228550,8750,8750,8750,8750,0
20240805,203900,3862228550,8750,8750,8750,8750,0
20240805,203800,3862228550,8750,8750,8750,8750,0
20240805,203700,3862228550,8750,8750,8750,8750,0
20240805,203600,3862228550,8750,8750,8750,8750,0
20240805,203500,3862228550,8750,8750,8750,8750,0
20240805,203400,3862228550,8750,8750,8750,8750,0
20240805,203300,3862228550,8750,8750,8750,8750,0
20240805,203200,3862228550,8750,8750,8750,8750,0
20240805,203100,3862228550,8750,8750,8750,8750,0
20240805,203000,3862228550,8750,8750,8750,8750,0
20240805,202900,3862228550,8750,8750,8750,8750,0
20240805,202800,3862228550,8750,8750,8750,8750,0
20240805,202700,3862228550,8750,8750,8750,8750,0
20240805,202600,3862228550,8750,8750,8750,8750,0
20240805,202500,3862228550,8750,8750,8750,8750,0
20240805,202400,3862228550,8750,8750,8750,8750,0
20240805,202300,3862228550,8750,8750,8750,8750,3516
20240805,202200,3862228550,8750,8750,8750,8750,0
20240805,202100,3862228550,8750,8750,8750,8750,0
20240805,202000,3862228550,8750,8750,8750,8750,0
20240805,201900,3862228550,8750,8750,8750,8750,0
20240805,201800,3862228550,8750,8750,8750,8750,0
20240805,201700,3862228550,8750,8750,8750,8750,0
20240805,201600,3862228550,8750,8750,8750,8750,0
20240805,201500,3862228550,8750,8750,8750,8750,0
20240805,201400,3862228550,8750,8750,8750,8750,0
20240805,201300,3862228550,8750,8750,8750,8750,0
20240805,201200,3862228550,8750,8750,8750,8750,0
20240805,201100,3862228550,8750,8750,8750,8750,0
20240805,201000,3862228550,8750,8750,8750,8750,0
20240805,200900,3862228550,8750,8750,8750,8750,0
20240805,200800,3862228550,8750,8750,8750,8750,0
20240805,200700,3862228550,8750,8750,8750,8750,0
20240805,200600,3862228550,8750,8750,8750,8750,0
20240805,200500,3862228550,8750,8750,8750,8750,0
20240805,200400,3862228550,8750,8750,8750,8750,0
20240805,200300,3862228550,8750,8750,8750,8750,0
20240805,200200,3862228550,8750,8750,8750,8750,0
20240805,200100,3862228550,8750,8750,8750,8750,0
20240805,200000,3862228550,8750,8750,8750,8750,0
20240805,195900,3862228550,8750,8750,8750,8750,0
20240805,195800,3862228550,8750,8750,8750,8750,0
20240805,195700,3862228550,8750,8750,8750,8750,0
20240805,195600,3862228550,8750,8750,8750,8750,0
20240805,195500,3862228550,8750,8750,8750,8750,0
20240805,195400,3862228550,8750,8750,8750,8750,0
20240805,195300,3862228550,8750,8750,8750,8750,3516
20240805,195200,3862228550,8750,8750,8750,8750,0
20240805,195100,3862228550,8750,8750,8750,8750,0
20240805,195000,3862228550,8750,8750,8750,8750,0
20240805,194900,3862228550,8750,8750,8750,8750,0
20240805,194800,3862228550,8750,8750,8750,8750,0
20240805,194700,3862228550,8750,8750,8750,8750,0
20240805,194600,3862228550,8750,8750,8750,8750,0
20240805,194500,3862228550,8750,8750,8750,8750,0
20240805,194400,3862228550,8750,8750,8750,8750,0
20240805,194300,3862228550,8750,8750,8750,8750,0
20240805,194200,3862228550,8750,8750,8750,8750,0
20240805,194100,3862228550,8750,8750,8750,8750,0
20240805,194000,3862228550,8750,8750,8750,8750,0
20240805,193900,3862228550,8750,8750,8750,8750,0
20240805,193800,3862228550,8750,8750,8750,8750,0
20240805,193700,3862228550,8750,8750,8750,8750,0
20240805,193600,3862228550,8750,8750,8750,8750,0
20240805,193500,3862228550,8750,8750,8750,8750,0
20240805,193400,3862228550,8750,8750,8750,8750,0
20240805,193300,3862228550,8750,8750,8750,8750,0
20240805,193200,3862228550,8750,8750,8750,8750,0
20240805,193100,3862228550,8750,8750,8750,8750,0
20240805,193000,3862228550,8750,8750,8750,8750,0
20240805,192900,3862228550,8750,8750,8750,8750,0
20240805,192800,3862228550,8750,8750,8750,8750,0
20240805,192700,3862228550,8750,8750,8750,8750,0
20240805,192600,3862228550,8750,8750,8750,8750,0
20240805,192500,3862228550,8750,8750,8750,8750,0
20240805,192400,3862228550,8750,8750,8750,8750,0
20240805,192300,3862228550,8750,8750,8750,8750,3516
20240805,192200,3862228550,8750,8750,8750,8750,0
20240805,192100,3862228550,8750,8750,8750,8750,0
20240805,192000,3862228550,8750,8750,8750,8750,0
20240805,191900,3862228550,8750,8750,8750,8750,0
20240805,191800,3862228550,8750,8750,8750,8750,0
20240805,191700,3862228550,8750,8750,8750,8750,0
20240805,191600,3862228550,8750,8750,8750,8750,0
20240805,191500,3862228550,8750,8750,8750,8750,0
20240805,191400,3862228550,8750,8750,8750,8750,0
20240805,191300,3862228550,8750,8750,8750,8750,0
20240805,191200,3862228550,8750,8750,8750,8750,0
20240805,191100,3862228550,8750,8750,8750,8750,0
20240805,191000,3862228550,8750,8750,8750,8750,0
20240805,190900,3862228550,8750,8750,8750,8750,0
20240805,190800,3862228550,8750,8750,8750,8750,0
20240805,190700,3862228550,8750,8750,8750,8750,0
20240805,190600,3862228550,8750,8750,8750,8750,0
20240805,190500,3862228550,8750,8750,8750,8750,0
20240805,190400,3862228550,8750,8750,8750,8750,0
20240805,190300,3862228550,8750,8750,8750,8750,0
20240805,190200,3862228550,8750,8750,8750,8750,0
20240805,190100,3862228550,8750,8750,8750,8750,0
20240805,190000,3862228550,8750,8750,8750,8750,0
20240805,185900,3862228550,8750,8750,8750,8750,0
20240805,185800,3862228550,8750,8750,8750,8750,0
20240805,185700,3862228550,8750,8750,8750,8750,0
20240805,185600,3862228550,8750,8750,8750,8750,0
20240805,185500,3862228550,8750,8750,8750,8750,0
20240805,185400,3862228550,8750,8750,8750,8750,0
20240805,185300,3862228550,8750,8750,8750,8750,3516
20240805,185200,3862228550,8750,8750,8750,8750,0
20240805,185100,3862228550,8750,8750,8750,8750,0
20240805,185000,3862228550,8750,8750,8750,8750,0
20240805,184900,3862228550,8750,8750,8750,8750,0
20240805,184800,3862228550,8750,8750,8750,8750,0
20240805,184700,3862228550,8750,8750,8750,8750,0
20240805,184600,3862228550,8750,8750,8750,8750,0
20240805,184500,3862228550,8750,8750,8750,8750,0
20240805,184400,3862228550,8750,8750,8750,8750,0
20240805,184300,3862228550,8750,8750,8750,8750,0
20240805,184200,3862228550,8750,8750,8750,8750,0
20240805,184100,3862228550,8750,8750,8750,8750,0
20240805,184000,3862228550,8750,8750,8750,8750,0
20240805,183900,3862228550,8750,8750,8750,8750,0
20240805,183800,3862228550,8750,8750,8750,8750,0
20240805,183700,3862228550,8750,8750,8750,8750,0
20240805,183600,3862228550,8750,8750,8750,8750,0
20240805,183500,3862228550,8750,8750,8750,8750,0
20240805,183400,3862228550,8750,8750,8750,8750,0
20240805,183300,3862228550,8750,8750,8750,8750,0
20240805,183200,3862228550,8750,8750,8750,8750,0
20240805,183100,3862228550,8750,8750,8750,8750,0
20240805,183000,3862228550,8750,8750,8750,8750,0
20240805,182900,3862228550,8750,8750,8750,8750,0
20240805,182800,3862228550,8750,8750,8750,8750,0
20240805,182700,3862228550,8750,8750,8750,8750,0
20240805,182600,3862228550,8750,8750,8750,8750,0
20240805,182500,3862228550,8750,8750,8750,8750,0
20240805,182400,3862228550,8750,8750,8750,8750,0
20240805,182300,3862228550,8750,8750,8750,8750,3516
20240805,182200,3862228550,8750,8750,8750,8750,0
20240805,182100,3862228550,8750,8750,8750,8750,0
20240805,182000,3862228550,8750,8750,8750,8750,0
20240805,181900,3862228550,8750,8750,8750,8750,0
20240805,181800,3862228550,8750,8750,8750,8750,0
20240805,181700,3862228550,8750,8750,8750,8750,0
20240805,181600,3862228550,8750,8750,8750,8750,0
20240805,181500,3862228550,8750,8750,8750,8750,0
20240805,181400,3862228550,8750,8750,8750,8750,0
20240805,181300,3862228550,8750,8750,8750,8750,0
20240805,181200,3862228550,8750,8750,8750,8750,0
20240805,181100,3862228550,8750,8750,8750,8750,0
20240805,181000,3862228550,8750,8750,8750,8750,0
20240805,180900,3862228550,8750,8750,8750,8750,0
20240805,180800,3862228550,8750,8750,8750,8750,0
20240805,180700,3862228550,8750,8750,8750,8750,0
20240805,180600,3862228550,8750,8750,8750,8750,0
20240805,180500,3862228550,8750,8750,8750,8750,0
20240805,180400,3862228550,8750,8750,8750,8750,0
20240805,180300,3862228550,8750,8750,8750,8750,0
20240805,180200,3862228550,8750,8750,8750,8750,0
20240805,180100,3862228550,8750,8750,8750,8750,0
20240805,180000,3862228550,8750,8750,8750,8750,0
20240805,175900,3862228550,8750,8750,8750,8750,0
20240805,175800,3862228550,8750,8750,8750,8750,0
20240805,175700,3862228550,8750,8750,8750,8750,0
20240805,175600,3862228550,8750,8750,8750,8750,0
20240805,175500,3862228550,8750,8750,8750,8750,0
20240805,175400,3862228550,8750,8750,8750,8750,0
20240805,175300,3862228550,8750,8750,8750,8750,3516
20240805,175200,3862228550,8750,8750,8750,8750,0
20240805,175100,3862228550,8750,8750,8750,8750,0
20240805,175000,3862228550,8750,8750,8750,8750,0
20240805,174900,3862228550,8750,8750,8750,8750,0
20240805,174800,3862228550,8750,8750,8750,8750,0
20240805,174700,3862228550,8750,8750,8750,8750,0
20240805,174600,3862228550,8750,8750,8750,8750,0
20240805,174500,3862228550,8750,8750,8750,8750,0
20240805,174400,3862228550,8750,8750,8750,8750,0
20240805,174300,3862228550,8750,8750,8750,8750,0
20240805,174200,3862228550,8750,8750,8750,8750,0
20240805,174100,3862228550,8750,8750,8750,8750,0
20240805,174000,3862228550,8750,8750,8750,8750,0
20240805,173900,3862228550,8750,8750,8750,8750,0
20240805,173800,3862228550,8750,8750,8750,8750,0
20240805,173700,3862228550,8750,8750,8750,8750,0
20240805,173600,3862228550,8750,8750,8750,8750,0
20240805,173500,3862228550,8750,8750,8750,8750,0
20240805,173400,3862228550,8750,8750,8750,8750,0
20240805,173300,3862228550,8750,8750,8750,8750,0
20240805,173200,3862228550,8750,8750,8750,8750,0
20240805,173100,3862228550,8750,8750,8750,8750,0
20240805,173000,3862228550,8750,8750,8750,8750,0
20240805,172900,3862228550,8750,8750,8750,8750,0
20240805,172800,3862228550,8750,8750,8750,8750,0
20240805,172700,3862228550,8750,8750,8750,8750,0
20240805,172600,3862228550,8750,8750,8750,8750,0
20240805,172500,3862228550,8750,8750,8750,8750,0
20240805,172400,3862228550,8750,8750,8750,8750,0
20240805,172300,3862228550,8750,8750,8750,8750,3516
20240805,172200,3862228550,8750,8750,8750,8750,0
20240805,172100,3862228550,8750,8750,8750,8750,0
20240805,172000,3862228550,8750,8750,8750,8750,0
20240805,171900,3862228550,8750,8750,8750,8750,0
20240805,171800,3862228550,8750,8750,8750,8750,0
20240805,171700,3862228550,8750,8750,8750,8750,0
20240805,171600,3862228550,8750,8750,8750,8750,0
20240805,171500,3862228550,8750,8750,8750,8750,0
20240805,171400,3862228550,8750,8750,8750,8750,0
20240805,171300,3862228550,8750,8750,8750,8750,0
20240805,171200,3862228550,8750,8750,8750,8750,0
20240805,171100,3862228550,8750,8750,8750,8750,0
20240805,171000,3862228550,8750,8750,8750,8750,0
20240805,170900,3862228550,8750,8750,8750,8750,0
20240805,170800,3862228550,8750,8750,8750,8750,0
20240805,170700,3862228550,8750,8750,8750,8750,0
20240805,170600,3862228550,8750,8750,8750,8750,0
20240805,170500,3862228550,8750,8750,8750,8750,0
20240805,170400,3862228550,8750,8750,8750,8750,0
20240805,170300,3862228550,8750,8750,8750,8750,0
20240805,170200,3862228550,8750,8750,8750,8750,0
20240805,170100,3862228550,8750,8750,8750,8750,0
20240805,170000,3862228550,8750,8750,8750,8750,0
20240805,165900,3862228550,8750,8750,8750,8750,0
20240805,165800,3862228550,8750,8750,8750,8750,0
20240805,165700,3862228550,8750,8750,8750,8750,0
20240805,165600,3862228550,8750,8750,8750,8750,0
20240805,165500,3862228550,8750,8750,8750,8750,0
20240805,165400,3862228550,8750,8750,8750,8750,0
20240805,165300,3862228550,8750,8750,8750,8750,3516
20240805,165200,3862228550,8750,8750,8750,8750,0
20240805,165100,3862228550,8750,8750,8750,8750,0
20240805,165000,3862228550,8750,8750,8750,8750,0
20240805,164900,3862228550,8750,8750,8750,8750,0
20240805,164800,3862228550,8750,8750,8750,8750,0
20240805,164700,3862228550,8750,8750,8750,8750,0
20240805,164600,3862228550,8750,8750,8750,8750,0
20240805,164500,3862228550,8750,8750,8750,8750,0
20240805,164400,3862228550,8750,8750,8750,8750,0
20240805,164300,3862228550,8750,8750,8750,8750,0
20240805,164200,3862228550,8750,8750,8750,8750,0
20240805,164100,3862228550,8750,8750,8750,8750,0
20240805,164000,3862228550,8750,8750,8750,8750,0
20240805,163900,3862228550,8750,8750,8750,8750,0
20240805,163800,3862228550,8750,8750,8750,8750,0
20240805,163700,3862228550,8750,8750,8750,8750,0
20240805,163600,3862228550,8750,8750,8750,8750,0
20240805,163500,3862228550,8750,8750,8750,8750,0
20240805,163400,3862228550,8750,8750,8750,8750,0
20240805,163300,3862228550,8750,8750,8750,8750,0
20240805,163200,3862228550,8750,8750,8750,8750,0
20240805,163100,3862228550,8750,8750,8750,8750,0
20240805,163000,3862228550,8750,8750,8750,8750,0
20240805,162900,3862228550,8750,8750,8750,8750,0
20240805,162800,3862228550,8750,8750,8750,8750,0
20240805,162700,3862228550,8750,8750,8750,8750,0
20240805,162600,3862228550,8750,8750,8750,8750,0
20240805,162500,3862228550,8750,8750,8750,8750,0
20240805,162400,3862228550,8750,8750,8750,8750,0
20240805,162300,3862228550,8750,8750,8750,8750,3516
20240805,162200,3862228550,8750,8750,8750,8750,0
20240805,162100,3862228550,8750,8750,8750,8750,0
20240805,162000,3862228550,8750,8750,8750,8750,0
20240805,161900,3862228550,8750,8750,8750,8750,0
20240805,161800,3862228550,8750,8750,8750,8750,0
20240805,161700,3862228550,8750,8750,8750,8750,0
20240805,161600,3862228550,8750,8750,8750,8750,0
20240805,161500,3862228550,8750,8750,8750,8750,0
20240805,161400,3862228550,8750,8750,8750,8750,0
20240805,161300,3862228550,8750,8750,8750,8750,0
20240805,161200,3862228550,8750,8750,8750,8750,0
20240805,161100,3862228550,8750,8750,8750,8750,0
20240805,161000,3862228550,8750,8750,8750,8750,0
20240805,160900,3862228550,8750,8750,8750,8750,0
20240805,160800,3862228550,8750,8750,8750,8750,0
20240805,160700,3862228550,8750,8750,8750,8750,0
20240805,160600,3862228550,8750,8750,8750,8750,0
20240805,160500,3862228550,8750,8750,8750,8750,0
20240805,160400,3862228550,8750,8750,8750,8750,0
20240805,160300,3862228550,8750,8750,8750,8750,0
20240805,160200,3862228550,8750,8750,8750,8750,0
20240805,160100,3862228550,8750,8750,8750,8750,0
20240805,160000,3862228550,8750,8750,8750,8750,0
20240805,155900,3862228550,8750,8750,8750,8750,0
20240805,155800,3862228550,8750,8750,8750,8750,0
20240805,155700,3862228550,8750,8750,8750,8750,0
20240805,155600,3862228550,8750,8750,8750,8750,0
20240805,155500,3862228550,8750,8750,8750,8750,0
20240805,155400,3862228550,8750,8750,8750,8750,0
20240805,155300,3862228550,8750,8750,8750,8750,3516
20240805,155200,3862228550,8750,8750,8750,8750,0
20240805,155100,3862228550,8750,8750,8750,8750,0
20240805,155000,3862228550,8750,8750,8750,8750,0
20240805,154900,3862228550,8750,8750,8750,8750,0
20240805,154800,3862228550,8750,8750,8750,8750,0
20240805,154700,3862228550,8750,8750,8750,8750,0
20240805,154600,3862228550,8750,8750,8750,8750,0
20240805,154500,3862228550,8750,8750,8750,8750,0
20240805,154400,3862228550,8750,8750,8750,8750,0
20240805,154300,3862228550,8750,8750,8750,8750,0
20240805,154200,3862228550,8750,8750,8750,8750,0
20240805,154100,3862228550,8750,8750,8750,8750,0
20240805,154000,3862228550,8750,8750,8750,8750,0
20240805,153900,3862228550,8750,8750,8750,8750,0
20240805,153800,3862228550,8750,8750,8750,8750,0
20240805,153700,3862228550,8750,8750,8750,8750,0
20240805,153600,3862228550,8750,8750,8750,8750,0
20240805,153500,3862228550,8750,8750,8750,8750,0
20240805,153400,3862228550,8750,8750,8750,8750,0
20240805,153300,3862228550,8750,8750,8750,8750,0
20240805,153200,3862228550,8750,8750,8750,8750,0
20240805,153100,3862228550,8750,8750,8750,8750,0
20240805,153000,3862228550,8750,8750,8750,8750,3516
20240805,152900,3831463550,8920,8920,8920,8920,0
20240805,152800,3831463550,8920,8920,8920,8920,0
20240805,152700,3831463550,8920,8920,8920,8920,0
20240805,152600,3831463550,8920,8920,8920,8920,0
20240805,152500,3831463550,8920,8920,8920,8920,0
20240805,152400,3831463550,8920,8920,8920,8920,0
20240805,152300,3831463550,8920,8920,8920,8920,0
20240805,152200,3831463550,8920,8920,8920,8920,0
20240805,152100,3831463550,8920,8920,8920,8920,0
20240805,152000,3831463550,8920,8920,8920,8920,0
20240805,151900,3831463550,8920,8940,8960,8920,873
20240805,151800,3823664160,8960,8960,8960,8960,99
20240805,151700,3822777120,8850,8890,8960,8850,310
20240805,151600,3820022060,8880,8870,8880,8860,1584
20240805,151500,3805970040,8880,8790,8880,8790,350
20240805,151400,3802881420,8790,8710,8790,8710,2447
20240805,151300,3781475150,8700,8690,8750,8620,1908
20240805,151200,3764882770,8690,8710,8750,8690,1357
20240805,151100,3753070920,8760,8710,8770,8710,829
20240805,151000,3745816120,8710,8740,8790,8710,4133
20240805,150900,3709755250,8810,8840,8840,8810,18
20240805,150800,3709596270,8740,8790,8900,8730,3127
20240805,150700,3682283180,8790,8690,8790,8670,5090
20240805,150600,3637938750,8700,8720,8720,8670,400
20240805,150500,3634453250,8720,8850,8850,8720,965
20240805,150400,3625981430,8840,8830,8880,8830,56
20240805,150300,3625486300,8880,8890,8890,8790,2298
20240805,150200,3605250240,8890,8960,8960,8890,2870
20240805,150100,3579694880,8960,8890,8960,8750,3512
20240805,150000,3548449470,8900,8900,8900,8740,239
20240805,145900,3546323170,8900,8490,8900,8460,5597
20240805,145800,3497647730,8600,8410,8690,8410,3317
20240805,145700,3469125180,8410,8410,8410,8410,409
20240805,145600,3465685490,8410,8410,8410,8410,0
20240805,145500,3465685490,8410,8330,8930,8330,6124
20240805,145400,3413893260,8340,8340,8340,8340,0
20240805,145300,3413893260,8340,8800,8800,8340,3364
20240805,145200,3385241460,8790,8660,8800,8530,1935
20240805,145100,3368522880,8800,8810,9000,8650,2920
20240805,145000,3343008750,8650,9020,9090,8500,17314
20240805,144900,3187311720,9020,9120,9120,9020,2165
20240805,144800,3167682920,9130,9230,9230,9130,1051
20240805,144700,3158083590,9240,9180,9260,9130,712
20240805,144600,3151541650,9280,9280,9280,9270,1757
20240805,144500,3135254150,9280,9140,9280,9130,2464
20240805,144400,3112722210,9130,9100,9130,9100,2477
20240805,144300,3090142240,9050,9130,9130,9050,441
20240805,144200,3086143930,9130,9130,9130,9030,671
20240805,144100,3080022700,9120,9170,9170,9020,276
20240805,144000,3077503430,9040,9100,9230,9010,9476
20240805,143900,2991896050,9100,9100,9230,9080,926
20240805,143800,2983470830,9100,9100,9110,9100,699
20240805,143700,2977109920,9320,9160,9320,9060,353
20240805,143600,2973891620,9190,9200,9340,9190,1820
20240805,143500,2957160700,9200,9350,9350,9200,457
20240805,143400,2952950900,9360,9010,9360,9000,4884
20240805,143300,2908200890,9010,9190,9190,9000,3050
20240805,143200,2880617660,9190,9250,9260,9190,3326
20240805,143100,2849958790,9250,9320,9320,9250,1504
20240805,143000,2836029230,9300,9370,9380,9300,2060
20240805,142900,2816818200,9370,9310,9370,9300,850
20240805,142800,2808862310,9310,9370,9370,9300,1180
20240805,142700,2797879100,9370,9270,9370,9270,27
20240805,142600,2797626610,9400,9260,9400,9260,2254
20240805,142500,2776754310,9250,9250,9250,9250,0
20240805,142400,2776754310,9250,9250,9250,9250,0
20240805,142300,2776754310,9250,9250,9250,9250,0
20240805,142200,2776754310,9250,9250,9250,9250,0
20240805,142100,2776754310,9250,9250,9250,9250,0
20240805,142000,2776754310,9250,9250,9250,9250,0
20240805,141900,2776754310,9250,9250,9250,9250,0
20240805,141800,2776754310,9250,9250,9250,9250,0
20240805,141700,2776754310,9250,9250,9250,9250,0
20240805,141600,2776754310,9250,9250,9250,9250,0
20240805,141500,2776754310,9250,9250,9250,9250,0
20240805,141400,2776754310,9250,9250,9250,9250,0
20240805,141300,2776754310,9250,9250,9250,9250,0
20240805,141200,2776754310,9250,9250,9250,9250,0
20240805,141100,2776754310,9250,9250,9250,9250,0
20240805,141000,2776754310,9250,9250,9250,9250,0
20240805,140900,2776754310,9250,9250,9250,9250,0
20240805,140800,2776754310,9250,9250,9250,9250,0
20240805,140700,2776754310,9250,9250,9250,9250,0
20240805,140600,2776754310,9250,9250,9250,9250,0
20240805,140500,2776754310,9250,9250,9250,9250,0
20240805,140400,2776754310,9250,9250,9250,9250,0
20240805,140300,2776754310,9250,9250,9250,9250,0
20240805,140200,2776754310,9250,9250,9250,9250,0
20240805,140100,2776754310,9250,9250,9250,9250,0
20240805,140000,2776754310,9250,9250,9250,9250,0
20240805,135900,2776754310,9250,9250,9250,9250,0
20240805,135800,2776754310,9250,9250,9250,9250,0
20240805,135700,2776754310,9250,9250,9250,9250,0
20240805,135600,2776754310,9250,9250,9250,9250,0
20240805,135500,2776754310,9250,9340,9340,9250,942
20240805,135400,2767982800,9450,9420,9450,9420,800
20240805,135300,2760428240,9420,9410,9420,9410,536
20240805,135200,2755384460,9410,9370,9410,9370,1080
20240805,135100,2745243040,9370,9300,9370,9200,551
20240805,135000,2740147290,9410,9410,9410,9410,1
20240805,134900,2740137880,9360,9270,9410,9270,2258
20240805,134800,2719193120,9370,9370,9370,9370,0
20240805,134700,2719193120,9370,9370,9370,9370,0
20240805,134600,2719193120,9370,9420,9420,9370,111
20240805,134500,2718152550,9440,9380,9440,9380,281
20240805,134400,2715516710,9380,9440,9460,9380,1012
20240805,134300,2706003890,9450,9470,9470,9450,816
20240805,134200,2698280490,9470,9530,9530,9470,766
20240805,134100,2691019600,9470,9530,9530,9470,300
20240805,134000,2688160780,9530,9470,9530,9470,140
20240805,133900,2686826700,9530,9440,9530,9440,379
20240805,133800,2683221980,9440,9380,9470,9380,134
20240805,133700,2681961640,9380,9400,9400,9370,278
20240805,133600,2679356610,9400,9390,9400,9390,360
20240805,133500,2675974280,9370,9420,9470,9370,4565
20240805,133400,2633059530,9430,9470,9470,9430,613
20240805,133300,2627275640,9520,9520,9520,9520,0
20240805,133200,2627275640,9520,9500,9520,9500,1468
20240805,133100,2613323380,9520,9520,9520,9520,25
20240805,133000,2613085380,9540,9550,9550,9540,11
20240805,132900,2612980340,9550,9550,9550,9550,103
20240805,132800,2611996690,9460,9470,9550,9460,48
20240805,132700,2611542100,9520,9500,9520,9500,690
20240805,132600,2604976720,9520,9520,9520,9520,5
20240805,132500,2604929120,9520,9500,9520,9420,145
20240805,132400,2603552890,9520,9510,9520,9510,322
20240805,132300,2600489470,9510,9510,9510,9500,799
20240805,132200,2592897720,9500,9690,9690,9500,889
20240805,132100,2584419360,9690,9630,9690,9630,301
20240805,132000,2581505450,9630,9630,9630,9630,74
20240805,131900,2580792830,9650,9650,9650,9650,51
20240805,131800,2580300680,9650,9660,9690,9650,1734
20240805,131700,2563567530,9660,9690,9690,9660,11
20240805,131600,2563461240,9670,9670,9670,9670,6
20240805,131500,2563403220,9690,9690,9690,9690,52
20240805,131400,2562899340,9690,9690,9690,9690,1
20240805,131300,2562889650,9670,9650,9670,9640,552
20240805,131200,2557559860,9650,9630,9650,9630,1503
20240805,131100,2543057390,9600,9420,9600,9420,1028
20240805,131000,2533191200,9430,9630,9630,9400,535
20240805,130900,2528142980,9540,9570,9630,9540,122
20240805,130800,2526976010,9570,9500,9570,9500,1079
20240805,130700,2516694540,9490,9410,9490,9410,1337
20240805,130600,2504064120,9400,9420,9500,9400,1441
20240805,130500,2490503540,9500,9430,9500,9400,587
20240805,130400,2484981480,9500,9530,9530,9430,161
20240805,130300,2483453180,9530,9490,9530,9410,352
20240805,130200,2480129070,9510,9510,9510,9500,534
20240805,130100,2475055910,9510,9530,9530,9510,1940
20240805,130000,2456592470,9530,9570,9570,9530,1578
20240805,125900,2441553500,9570,9530,9570,9530,181
20240805,125800,2439826370,9530,9530,9530,9530,0
20240805,125700,2439826370,9530,9580,9580,9530,731
20240805,125600,2432851880,9560,9630,9640,9550,373
20240805,125500,2429273280,9590,9640,9640,9590,1998
20240805,125400,2410105660,9640,9650,9660,9510,3016
20240805,125300,2381107390,9680,9680,9680,9660,408
20240805,125200,2377163260,9680,9720,9720,9680,1090
20240805,125100,2366582520,9720,9720,9720,9720,1118
20240805,125000,2355715560,9730,9730,9730,9730,0
20240805,124900,2355715560,9730,9730,9730,9730,205
20240805,124800,2353720910,9720,9730,9730,9720,47
20240805,124700,2353264040,9730,9740,9740,9730,915
20240805,124600,2344357010,9730,9730,9730,9730,7
20240805,124500,2344288900,9730,9740,9740,9730,275
20240805,124400,2341612100,9740,9740,9740,9740,10
20240805,124300,2341514700,9730,9740,9740,9730,230
20240805,124200,2339276690,9740,9740,9740,9740,52
20240805,124100,2338770210,9730,9740,9740,9730,729
20240805,124000,2331676840,9730,9740,9740,9730,850
20240805,123900,2323405840,9740,9730,9800,9730,8356
20240805,123800,2242096620,9800,9740,9800,9730,538
20240805,123700,2236857470,9800,9800,9800,9800,3
20240805,123600,2236828070,9740,9740,9740,9740,2
20240805,123500,2236808590,9810,9810,9810,9810,1
20240805,123400,2236798780,9730,9740,9800,9730,644
20240805,123300,2230528310,9800,9800,9800,9740,1046
20240805,123200,2220314300,9810,9810,9810,9810,101
20240805,123100,2219323490,9810,9860,9860,9810,129
20240805,123000,2218057950,9820,9830,9860,9820,48
20240805,122900,2217585690,9820,9830,9830,9820,249
20240805,122800,2215138380,9830,9860,9860,9830,93
20240805,122700,2214223260,9860,9860,9860,9860,127
20240805,122600,2212971040,9840,9840,9840,9840,0
20240805,122500,2212971040,9840,9850,9860,9840,89
20240805,122400,2212094320,9850,9800,9850,9800,203
20240805,122300,2210102220,9800,9760,9800,9760,7
20240805,122200,2210033860,9760,9760,9760,9760,0
20240805,122100,2210033860,9760,9780,9780,9760,542
20240805,122000,2204733640,9780,9780,9780,9780,301
20240805,121900,2201789860,9780,9780,9780,9770,961
20240805,121800,2192397610,9780,9780,9780,9780,574
20240805,121700,2186783890,9780,9790,9790,9780,125
20240805,121600,2185561270,9780,9780,9780,9780,321
20240805,121500,2182421890,9780,9780,9780,9780,0
20240805,121400,2182421890,9780,9800,9800,9780,278
20240805,121300,2179697860,9800,9800,9800,9800,1
20240805,121200,2179688060,9800,9800,9800,9800,100
20240805,121100,2178708060,9800,9800,9800,9800,126
20240805,121000,2177473260,9790,9790,9790,9790,4
20240805,120900,2177434100,9790,9800,9800,9790,1146
20240805,120800,2166206440,9800,9800,9800,9800,0
20240805,120700,2166206440,9800,9810,9820,9800,551
20240805,120600,2160805490,9810,9810,9810,9810,4
20240805,120500,2160766250,9800,9870,9880,9800,81
20240805,120400,2159966190,9800,9800,9800,9800,197
20240805,120300,2158035590,9830,9820,9830,9820,94
20240805,120200,2157112320,9870,9800,9870,9800,199
20240805,120100,2155148680,9790,9790,9790,9790,0
20240805,120000,2155148680,9790,9790,9800,9790,824
20240805,115900,2147080660,9790,9860,9880,9790,426
20240805,115800,2142902050,9860,9810,9860,9810,691
20240805,115700,2136097860,9790,9790,9790,9790,1
20240805,115600,2136088070,9790,9790,9790,9730,812
20240805,115500,2128143890,9790,9810,9850,9790,2897
20240805,115400,2099743010,9810,9810,9820,9810,400
20240805,115300,2095818010,9810,9900,9900,9810,843
20240805,115200,2087544090,9900,9900,9900,9900,256
20240805,115100,2085009690,9900,9900,9900,9900,126
20240805,115000,2083762290,9810,9840,9840,9800,318
20240805,114900,2080639280,9840,9820,9840,9800,501
20240805,114800,2075729200,9800,9870,9870,9800,1363
20240805,114700,2062326460,9870,9870,9870,9860,1246
20240805,114600,2050038450,9910,9900,9910,9870,194
20240805,114500,2048118470,9850,9930,9940,9850,1468
20240805,114400,2033649480,9870,9910,9910,9870,936
20240805,114300,2024408310,9940,9940,9940,9940,100
20240805,114200,2023414310,9940,9940,9940,9940,1
20240805,114100,2023404370,9940,9940,9940,9940,9
20240805,114000,2023314910,9880,9890,9890,9880,15
20240805,113900,2023166690,9850,9960,9960,9850,1378
20240805,113800,2009544180,9890,9940,9950,9890,543
20240805,113700,2004164640,9950,9900,9950,9900,130
20240805,113600,2002872640,9900,9960,9970,9900,841
20240805,113500,1994541270,9960,9960,9960,9960,46
20240805,113400,1994083110,9920,10000,10000,9910,1677
20240805,113300,1977410760,10000,10000,10000,10000,412
20240805,113200,1973290760,10000,10000,10000,10000,0
20240805,113100,1973290760,10000,10000,10000,10000,1
20240805,113000,1973280760,10010,10000,10010,10000,386
20240805,112900,1969419760,10000,10000,10000,10000,592
20240805,112800,1963499760,10000,10000,10010,10000,837
20240805,112700,1955129680,10070,9950,10070,9950,439
20240805,112600,1950722030,10020,10020,10020,10020,0
20240805,112500,1950722030,10020,10000,10020,10000,285
20240805,112400,1947867380,10020,10010,10040,9930,283
20240805,112300,1945041170,10070,10070,10070,10070,557
20240805,112200,1939432180,10070,10020,10070,10020,536
20240805,112100,1934034770,10070,9960,10070,9960,687
20240805,112000,1927172020,9960,9930,9960,9930,45
20240805,111900,1926724720,9910,9930,9930,9910,1281
20240805,111800,1914024600,9910,9910,9910,9910,0
20240805,111700,1914024600,9910,9920,9920,9910,162
20240805,111600,1912418100,9910,9910,9960,9900,1796
20240805,111500,1894555080,9910,9940,9940,9900,1101
20240805,111400,1883653330,9940,10030,10030,9940,22076
20240805,111300,1662858890,10090,10030,10090,10010,1440
20240805,111200,1648443390,10040,10030,10050,10030,730
20240805,111100,1641114400,10090,10090,10090,10020,139
20240805,111000,1639719940,10020,10030,10090,10020,369
20240805,110900,1636010860,10030,10030,10030,10030,339
20240805,110800,1632610690,10030,10010,10030,10010,650
20240805,110700,1626094230,10010,10020,10030,10010,1006
20240805,110600,1616023210,10010,10010,10030,10010,1314
20240805,110500,1602868000,10010,10010,10010,10010,914
20240805,110400,1593718860,10010,10010,10020,10010,2947
20240805,110300,1564219340,10020,10040,10040,10020,1069
20240805,110200,1553502730,10040,10050,10050,10040,52
20240805,110100,1552980640,10050,10060,10060,10050,503
20240805,110000,1547925310,10080,10080,10080,10080,0
20240805,105900,1547925310,10080,10080,10080,10080,21
20240805,105800,1547713630,10100,10100,10100,10100,0
20240805,105700,1547713630,10100,10100,10100,10100,1
20240805,105600,1547703530,10100,10100,10100,10100,38
20240805,105500,1547319730,10090,10060,10090,10060,132
20240805,105400,1545990550,10060,10060,10060,10060,18
20240805,105300,1545809470,10060,10050,10060,10050,80
20240805,105200,1545005170,10050,10050,10050,10050,9
20240805,105100,1544914720,10060,10060,10060,10060,17
20240805,105000,1544743700,10060,10080,10080,10060,57
20240805,104900,1544169630,10090,10090,10090,10090,739
20240805,104800,1536713120,10100,10120,10120,10090,439
20240805,104700,1532278710,10130,10130,10130,10130,96
20240805,104600,1531306230,10140,10150,10150,10140,27
20240805,104500,1531032200,10150,10150,10150,10150,0
20240805,104400,1531032200,10150,10150,10150,10150,0
20240805,104300,1531032200,10150,10200,10200,10150,164
20240805,104200,1529360900,10200,10200,10200,10200,236
20240805,104100,1526953700,10200,10190,10200,10190,138
20240805,104000,1525546120,10120,10090,10120,10090,3839
20240805,103900,1486718470,10090,10090,10090,10090,500
20240805,103800,1481673470,10090,10090,10100,10090,628
20240805,103700,1475335110,10060,10050,10060,10050,1064
20240805,103600,1464636270,10050,10030,10050,10030,787
20240805,103500,1456735490,10040,10040,10040,10030,210
20240805,103400,1454628590,10040,10040,10040,10040,203
20240805,103300,1452590470,10060,10060,10060,10060,338
20240805,103200,1449190190,10060,10060,10060,10060,211
20240805,103100,1447067530,10050,10030,10050,10030,4
20240805,103000,1447027370,10030,10010,10030,10010,1172
20240805,102900,1435291450,10010,10050,10050,10010,8625
20240805,102800,1348660430,10060,10060,10060,10060,51
20240805,102700,1348147370,10100,10100,10100,10100,40
20240805,102600,1347743370,10100,10100,10100,10050,1429
20240805,102500,1333370670,10100,10090,10100,10050,104
20240805,102400,1332320870,10100,10080,10100,10050,1837
20240805,102300,1313844330,10100,10100,10100,10100,3
20240805,102200,1313814030,10100,10100,10100,10100,136
20240805,102100,1312440430,10100,10100,10100,10100,2
20240805,102000,1312420230,10070,10090,10120,10070,1024
20240805,101900,1302081190,10100,10100,10100,10100,1
20240805,101800,1302071090,10080,10080,10080,10080,410
20240805,101700,1297938290,10070,10130,10130,10070,196
20240805,101600,1295958210,10130,10130,10140,10130,1803
20240805,101500,1277692790,10130,10060,10130,10050,1103
20240805,101400,1266580310,10130,10050,10130,10050,236
20240805,101300,1264191470,10110,10060,10110,10050,951
20240805,101200,1254630390,10070,10070,10070,10070,110
20240805,101100,1253522690,10120,10080,10120,10060,1906
20240805,101000,1234321400,10130,10140,10140,10130,606
20240805,100900,1228182040,10130,10120,10140,10070,1498
20240805,100800,1213085620,10140,10140,10160,10140,441
20240805,100700,1208613740,10130,10110,10130,10110,500
20240805,100600,1203553330,10110,10070,10120,10060,765
20240805,100500,1195835480,10070,10070,10070,10060,400
20240805,100400,1191809040,10060,10160,10160,10060,765
20240805,100300,1184090780,10160,10130,10160,10110,241
20240805,100200,1181653670,10190,10070,10190,10070,804
20240805,100100,1173503470,10070,10090,10090,10060,1583
20240805,100000,1157558250,10090,10140,10180,10090,2878
20240805,095900,1128473440,10140,10140,10150,10140,953
20240805,095800,1118809920,10150,10200,10200,10150,492
20240805,095700,1113804990,10230,10230,10230,10230,0
20240805,095600,1113804990,10230,10230,10230,10230,1
20240805,095500,1113794760,10230,10230,10230,10230,0
20240805,095400,1113794760,10230,10250,10250,10230,3
20240805,095300,1113764050,10250,10250,10250,10250,1
20240805,095200,1113753800,10280,10280,10280,10280,291
20240805,095100,1110762320,10280,10150,10280,10150,211
20240805,095000,1108607150,10250,10250,10250,10250,103
20240805,094900,1107551400,10230,10230,10230,10230,0
20240805,094800,1107551400,10230,10190,10230,10160,627
20240805,094700,1101140140,10150,10120,10150,10100,2371
20240805,094600,1077177180,10120,10170,10170,10120,3524
20240805,094500,1041433160,10160,10250,10260,10160,787
20240805,094400,1033418760,10250,10260,10260,10210,285
20240805,094300,1030504920,10260,10240,10260,10220,518
20240805,094200,1025210790,10240,10210,10240,10210,41
20240805,094100,1024791450,10210,10210,10210,10210,542
20240805,094000,1019257630,10200,10220,10220,10200,200
20240805,093900,1017215900,10220,10220,10220,10220,1
20240805,093800,1017205680,10210,10260,10260,10210,308
20240805,093700,1014055660,10270,10270,10270,10270,61
20240805,093600,1013429190,10340,10340,10340,10340,97
20240805,093500,1012426210,10340,10260,10340,10260,173
20240805,093400,1010643560,10260,10260,10260,10260,10
20240805,093300,1010540960,10260,10320,10340,10260,427
20240805,093200,1006148790,10320,10320,10320,10320,143
20240805,093100,1004673030,10320,10320,10320,10320,102
20240805,093000,1003620390,10340,10340,10340,10340,19
20240805,092900,1003423930,10340,10310,10340,10240,638
20240805,092800,996834500,10310,10310,10310,10300,740
20240805,092700,989205810,10310,10170,10310,10170,872
20240805,092600,980246960,10270,10200,10280,10170,1573
20240805,092500,964174460,10200,10220,10220,10160,3726
20240805,092400,926160900,10150,10150,10220,10150,656
20240805,092300,919488970,10190,10150,10190,10100,14775
20240805,092200,770173510,10150,10230,10230,10150,3394
20240805,092100,735707000,10230,10200,10280,10200,611
20240805,092000,729457300,10230,10180,10230,10150,1069
20240805,091900,718598630,10200,10210,10270,10200,1504
20240805,091800,703245360,10230,10290,10310,10220,942
20240805,091700,693584170,10300,10280,10310,10250,631
20240805,091600,687103520,10310,10320,10320,10300,863
20240805,091500,678212920,10280,10260,10340,10230,1209
20240805,091400,665814110,10250,10250,10250,10230,1797
20240805,091300,647415610,10250,10260,10360,10250,1321
20240805,091200,633805850,10340,10330,10340,10330,2000
20240805,091100,613135850,10340,10200,10340,10200,1466
20240805,091000,598114920,10240,10110,10240,10110,2180
20240805,090900,576045530,10200,10200,10200,10110,756
20240805,090800,568366050,10180,10230,10230,10150,2537
20240805,090700,542564930,10200,10210,10250,10190,13305
20240805,090600,406831060,10210,10250,10250,10210,4191
20240805,090500,363950580,10220,10290,10300,10220,1571
20240805,090400,347833010,10320,10350,10380,10280,2485
20240805,090300,322200920,10330,10300,10420,10300,2631
20240805,090200,294864550,10300,10480,10500,10300,16795
20240805,090100,120477130,10500,10640,10650,10430,4316
20240805,090000,74911250,10650,10410,10650,10410,7128