KissMeData/388870/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,212400,1374314800,9600,9600,9600,9600,1846
20240806,212300,1374314800,9600,9600,9600,9600,0
20240806,212200,1374314800,9600,9600,9600,9600,0
20240806,212100,1374314800,9600,9600,9600,9600,0
20240806,212000,1374314800,9600,9600,9600,9600,0
20240806,211900,1374314800,9600,9600,9600,9600,0
20240806,211800,1374314800,9600,9600,9600,9600,0
20240806,211700,1374314800,9600,9600,9600,9600,0
20240806,211600,1374314800,9600,9600,9600,9600,0
20240806,211500,1374314800,9600,9600,9600,9600,0
20240806,211400,1374314800,9600,9600,9600,9600,0
20240806,211300,1374314800,9600,9600,9600,9600,0
20240806,211200,1374314800,9600,9600,9600,9600,0
20240806,211100,1374314800,9600,9600,9600,9600,0
20240806,211000,1374314800,9600,9600,9600,9600,0
20240806,210900,1374314800,9600,9600,9600,9600,0
20240806,210800,1374314800,9600,9600,9600,9600,0
20240806,210700,1374314800,9600,9600,9600,9600,0
20240806,210600,1374314800,9600,9600,9600,9600,0
20240806,210500,1374314800,9600,9600,9600,9600,0
20240806,210400,1374314800,9600,9600,9600,9600,0
20240806,210300,1374314800,9600,9600,9600,9600,0
20240806,210200,1374314800,9600,9600,9600,9600,0
20240806,210100,1374314800,9600,9600,9600,9600,0
20240806,210000,1374314800,9600,9600,9600,9600,0
20240806,205900,1374314800,9600,9600,9600,9600,0
20240806,205800,1374314800,9600,9600,9600,9600,0
20240806,205700,1374314800,9600,9600,9600,9600,0
20240806,205600,1374314800,9600,9600,9600,9600,0
20240806,205500,1374314800,9600,9600,9600,9600,0
20240806,205400,1374314800,9600,9600,9600,9600,1846
20240806,205300,1374314800,9600,9600,9600,9600,0
20240806,205200,1374314800,9600,9600,9600,9600,0
20240806,205100,1374314800,9600,9600,9600,9600,0
20240806,205000,1374314800,9600,9600,9600,9600,0
20240806,204900,1374314800,9600,9600,9600,9600,0
20240806,204800,1374314800,9600,9600,9600,9600,0
20240806,204700,1374314800,9600,9600,9600,9600,0
20240806,204600,1374314800,9600,9600,9600,9600,0
20240806,204500,1374314800,9600,9600,9600,9600,0
20240806,204400,1374314800,9600,9600,9600,9600,0
20240806,204300,1374314800,9600,9600,9600,9600,0
20240806,204200,1374314800,9600,9600,9600,9600,0
20240806,204100,1374314800,9600,9600,9600,9600,0
20240806,204000,1374314800,9600,9600,9600,9600,0
20240806,203900,1374314800,9600,9600,9600,9600,0
20240806,203800,1374314800,9600,9600,9600,9600,0
20240806,203700,1374314800,9600,9600,9600,9600,0
20240806,203600,1374314800,9600,9600,9600,9600,0
20240806,203500,1374314800,9600,9600,9600,9600,0
20240806,203400,1374314800,9600,9600,9600,9600,0
20240806,203300,1374314800,9600,9600,9600,9600,0
20240806,203200,1374314800,9600,9600,9600,9600,0
20240806,203100,1374314800,9600,9600,9600,9600,0
20240806,203000,1374314800,9600,9600,9600,9600,0
20240806,202900,1374314800,9600,9600,9600,9600,0
20240806,202800,1374314800,9600,9600,9600,9600,0
20240806,202700,1374314800,9600,9600,9600,9600,0
20240806,202600,1374314800,9600,9600,9600,9600,0
20240806,202500,1374314800,9600,9600,9600,9600,0
20240806,202400,1374314800,9600,9600,9600,9600,1846
20240806,202300,1374314800,9600,9600,9600,9600,0
20240806,202200,1374314800,9600,9600,9600,9600,0
20240806,202100,1374314800,9600,9600,9600,9600,0
20240806,202000,1374314800,9600,9600,9600,9600,0
20240806,201900,1374314800,9600,9600,9600,9600,0
20240806,201800,1374314800,9600,9600,9600,9600,0
20240806,201700,1374314800,9600,9600,9600,9600,0
20240806,201600,1374314800,9600,9600,9600,9600,0
20240806,201500,1374314800,9600,9600,9600,9600,0
20240806,201400,1374314800,9600,9600,9600,9600,0
20240806,201300,1374314800,9600,9600,9600,9600,0
20240806,201200,1374314800,9600,9600,9600,9600,0
20240806,201100,1374314800,9600,9600,9600,9600,0
20240806,201000,1374314800,9600,9600,9600,9600,0
20240806,200900,1374314800,9600,9600,9600,9600,0
20240806,200800,1374314800,9600,9600,9600,9600,0
20240806,200700,1374314800,9600,9600,9600,9600,0
20240806,200600,1374314800,9600,9600,9600,9600,0
20240806,200500,1374314800,9600,9600,9600,9600,0
20240806,200400,1374314800,9600,9600,9600,9600,0
20240806,200300,1374314800,9600,9600,9600,9600,0
20240806,200200,1374314800,9600,9600,9600,9600,0
20240806,200100,1374314800,9600,9600,9600,9600,0
20240806,200000,1374314800,9600,9600,9600,9600,0
20240806,195900,1374314800,9600,9600,9600,9600,0
20240806,195800,1374314800,9600,9600,9600,9600,0
20240806,195700,1374314800,9600,9600,9600,9600,0
20240806,195600,1374314800,9600,9600,9600,9600,0
20240806,195500,1374314800,9600,9600,9600,9600,0
20240806,195400,1374314800,9600,9600,9600,9600,1846
20240806,195300,1374314800,9600,9600,9600,9600,0
20240806,195200,1374314800,9600,9600,9600,9600,0
20240806,195100,1374314800,9600,9600,9600,9600,0
20240806,195000,1374314800,9600,9600,9600,9600,0
20240806,194900,1374314800,9600,9600,9600,9600,0
20240806,194800,1374314800,9600,9600,9600,9600,0
20240806,194700,1374314800,9600,9600,9600,9600,0
20240806,194600,1374314800,9600,9600,9600,9600,0
20240806,194500,1374314800,9600,9600,9600,9600,0
20240806,194400,1374314800,9600,9600,9600,9600,0
20240806,194300,1374314800,9600,9600,9600,9600,0
20240806,194200,1374314800,9600,9600,9600,9600,0
20240806,194100,1374314800,9600,9600,9600,9600,0
20240806,194000,1374314800,9600,9600,9600,9600,0
20240806,193900,1374314800,9600,9600,9600,9600,0
20240806,193800,1374314800,9600,9600,9600,9600,0
20240806,193700,1374314800,9600,9600,9600,9600,0
20240806,193600,1374314800,9600,9600,9600,9600,0
20240806,193500,1374314800,9600,9600,9600,9600,0
20240806,193400,1374314800,9600,9600,9600,9600,0
20240806,193300,1374314800,9600,9600,9600,9600,0
20240806,193200,1374314800,9600,9600,9600,9600,0
20240806,193100,1374314800,9600,9600,9600,9600,0
20240806,193000,1374314800,9600,9600,9600,9600,0
20240806,192900,1374314800,9600,9600,9600,9600,0
20240806,192800,1374314800,9600,9600,9600,9600,0
20240806,192700,1374314800,9600,9600,9600,9600,0
20240806,192600,1374314800,9600,9600,9600,9600,0
20240806,192500,1374314800,9600,9600,9600,9600,0
20240806,192400,1374314800,9600,9600,9600,9600,1846
20240806,192300,1374314800,9600,9600,9600,9600,0
20240806,192200,1374314800,9600,9600,9600,9600,0
20240806,192100,1374314800,9600,9600,9600,9600,0
20240806,192000,1374314800,9600,9600,9600,9600,0
20240806,191900,1374314800,9600,9600,9600,9600,0
20240806,191800,1374314800,9600,9600,9600,9600,0
20240806,191700,1374314800,9600,9600,9600,9600,0
20240806,191600,1374314800,9600,9600,9600,9600,0
20240806,191500,1374314800,9600,9600,9600,9600,0
20240806,191400,1374314800,9600,9600,9600,9600,0
20240806,191300,1374314800,9600,9600,9600,9600,0
20240806,191200,1374314800,9600,9600,9600,9600,0
20240806,191100,1374314800,9600,9600,9600,9600,0
20240806,191000,1374314800,9600,9600,9600,9600,0
20240806,190900,1374314800,9600,9600,9600,9600,0
20240806,190800,1374314800,9600,9600,9600,9600,0
20240806,190700,1374314800,9600,9600,9600,9600,0
20240806,190600,1374314800,9600,9600,9600,9600,0
20240806,190500,1374314800,9600,9600,9600,9600,0
20240806,190400,1374314800,9600,9600,9600,9600,0
20240806,190300,1374314800,9600,9600,9600,9600,0
20240806,190200,1374314800,9600,9600,9600,9600,0
20240806,190100,1374314800,9600,9600,9600,9600,0
20240806,190000,1374314800,9600,9600,9600,9600,0
20240806,185900,1374314800,9600,9600,9600,9600,0
20240806,185800,1374314800,9600,9600,9600,9600,0
20240806,185700,1374314800,9600,9600,9600,9600,0
20240806,185600,1374314800,9600,9600,9600,9600,0
20240806,185500,1374314800,9600,9600,9600,9600,0
20240806,185400,1374314800,9600,9600,9600,9600,1846
20240806,185300,1374314800,9600,9600,9600,9600,0
20240806,185200,1374314800,9600,9600,9600,9600,0
20240806,185100,1374314800,9600,9600,9600,9600,0
20240806,185000,1374314800,9600,9600,9600,9600,0
20240806,184900,1374314800,9600,9600,9600,9600,0
20240806,184800,1374314800,9600,9600,9600,9600,0
20240806,184700,1374314800,9600,9600,9600,9600,0
20240806,184600,1374314800,9600,9600,9600,9600,0
20240806,184500,1374314800,9600,9600,9600,9600,0
20240806,184400,1374314800,9600,9600,9600,9600,0
20240806,184300,1374314800,9600,9600,9600,9600,0
20240806,184200,1374314800,9600,9600,9600,9600,0
20240806,184100,1374314800,9600,9600,9600,9600,0
20240806,184000,1374314800,9600,9600,9600,9600,0
20240806,183900,1374314800,9600,9600,9600,9600,0
20240806,183800,1374314800,9600,9600,9600,9600,0
20240806,183700,1374314800,9600,9600,9600,9600,0
20240806,183600,1374314800,9600,9600,9600,9600,0
20240806,183500,1374314800,9600,9600,9600,9600,0
20240806,183400,1374314800,9600,9600,9600,9600,0
20240806,183300,1374314800,9600,9600,9600,9600,0
20240806,183200,1374314800,9600,9600,9600,9600,0
20240806,183100,1374314800,9600,9600,9600,9600,0
20240806,183000,1374314800,9600,9600,9600,9600,0
20240806,182900,1374314800,9600,9600,9600,9600,0
20240806,182800,1374314800,9600,9600,9600,9600,0
20240806,182700,1374314800,9600,9600,9600,9600,0
20240806,182600,1374314800,9600,9600,9600,9600,0
20240806,182500,1374314800,9600,9600,9600,9600,0
20240806,182400,1374314800,9600,9600,9600,9600,1846
20240806,182300,1374314800,9600,9600,9600,9600,0
20240806,182200,1374314800,9600,9600,9600,9600,0
20240806,182100,1374314800,9600,9600,9600,9600,0
20240806,182000,1374314800,9600,9600,9600,9600,0
20240806,181900,1374314800,9600,9600,9600,9600,0
20240806,181800,1374314800,9600,9600,9600,9600,0
20240806,181700,1374314800,9600,9600,9600,9600,0
20240806,181600,1374314800,9600,9600,9600,9600,0
20240806,181500,1374314800,9600,9600,9600,9600,0
20240806,181400,1374314800,9600,9600,9600,9600,0
20240806,181300,1374314800,9600,9600,9600,9600,0
20240806,181200,1374314800,9600,9600,9600,9600,0
20240806,181100,1374314800,9600,9600,9600,9600,0
20240806,181000,1374314800,9600,9600,9600,9600,0
20240806,180900,1374314800,9600,9600,9600,9600,0
20240806,180800,1374314800,9600,9600,9600,9600,0
20240806,180700,1374314800,9600,9600,9600,9600,0
20240806,180600,1374314800,9600,9600,9600,9600,0
20240806,180500,1374314800,9600,9600,9600,9600,0
20240806,180400,1374314800,9600,9600,9600,9600,0
20240806,180300,1374314800,9600,9600,9600,9600,0
20240806,180200,1374314800,9600,9600,9600,9600,0
20240806,180100,1374314800,9600,9600,9600,9600,0
20240806,180000,1374314800,9600,9600,9600,9600,0
20240806,175900,1374314800,9600,9600,9600,9600,0
20240806,175800,1374314800,9600,9600,9600,9600,0
20240806,175700,1374314800,9600,9600,9600,9600,0
20240806,175600,1374314800,9600,9600,9600,9600,0
20240806,175500,1374314800,9600,9600,9600,9600,0
20240806,175400,1374314800,9600,9600,9600,9600,1846
20240806,175300,1374314800,9600,9600,9600,9600,0
20240806,175200,1374314800,9600,9600,9600,9600,0
20240806,175100,1374314800,9600,9600,9600,9600,0
20240806,175000,1374314800,9600,9600,9600,9600,0
20240806,174900,1374314800,9600,9600,9600,9600,0
20240806,174800,1374314800,9600,9600,9600,9600,0
20240806,174700,1374314800,9600,9600,9600,9600,0
20240806,174600,1374314800,9600,9600,9600,9600,0
20240806,174500,1374314800,9600,9600,9600,9600,0
20240806,174400,1374314800,9600,9600,9600,9600,0
20240806,174300,1374314800,9600,9600,9600,9600,0
20240806,174200,1374314800,9600,9600,9600,9600,0
20240806,174100,1374314800,9600,9600,9600,9600,0
20240806,174000,1374314800,9600,9600,9600,9600,0
20240806,173900,1374314800,9600,9600,9600,9600,0
20240806,173800,1374314800,9600,9600,9600,9600,0
20240806,173700,1374314800,9600,9600,9600,9600,0
20240806,173600,1374314800,9600,9600,9600,9600,0
20240806,173500,1374314800,9600,9600,9600,9600,0
20240806,173400,1374314800,9600,9600,9600,9600,0
20240806,173300,1374314800,9600,9600,9600,9600,0
20240806,173200,1374314800,9600,9600,9600,9600,0
20240806,173100,1374314800,9600,9600,9600,9600,0
20240806,173000,1374314800,9600,9600,9600,9600,0
20240806,172900,1374314800,9600,9600,9600,9600,0
20240806,172800,1374314800,9600,9600,9600,9600,0
20240806,172700,1374314800,9600,9600,9600,9600,0
20240806,172600,1374314800,9600,9600,9600,9600,0
20240806,172500,1374314800,9600,9600,9600,9600,0
20240806,172400,1374314800,9600,9600,9600,9600,1846
20240806,172300,1374314800,9600,9600,9600,9600,0
20240806,172200,1374314800,9600,9600,9600,9600,0
20240806,172100,1374314800,9600,9600,9600,9600,0
20240806,172000,1374314800,9600,9600,9600,9600,0
20240806,171900,1374314800,9600,9600,9600,9600,0
20240806,171800,1374314800,9600,9600,9600,9600,0
20240806,171700,1374314800,9600,9600,9600,9600,0
20240806,171600,1374314800,9600,9600,9600,9600,0
20240806,171500,1374314800,9600,9600,9600,9600,0
20240806,171400,1374314800,9600,9600,9600,9600,0
20240806,171300,1374314800,9600,9600,9600,9600,0
20240806,171200,1374314800,9600,9600,9600,9600,0
20240806,171100,1374314800,9600,9600,9600,9600,0
20240806,171000,1374314800,9600,9600,9600,9600,0
20240806,170900,1374314800,9600,9600,9600,9600,0
20240806,170800,1374314800,9600,9600,9600,9600,0
20240806,170700,1374314800,9600,9600,9600,9600,0
20240806,170600,1374314800,9600,9600,9600,9600,0
20240806,170500,1374314800,9600,9600,9600,9600,0
20240806,170400,1374314800,9600,9600,9600,9600,0
20240806,170300,1374314800,9600,9600,9600,9600,0
20240806,170200,1374314800,9600,9600,9600,9600,0
20240806,170100,1374314800,9600,9600,9600,9600,0
20240806,170000,1374314800,9600,9600,9600,9600,0
20240806,165900,1374314800,9600,9600,9600,9600,0
20240806,165800,1374314800,9600,9600,9600,9600,0
20240806,165700,1374314800,9600,9600,9600,9600,0
20240806,165600,1374314800,9600,9600,9600,9600,0
20240806,165500,1374314800,9600,9600,9600,9600,0
20240806,165400,1374314800,9600,9600,9600,9600,1846
20240806,165300,1374314800,9600,9600,9600,9600,0
20240806,165200,1374314800,9600,9600,9600,9600,0
20240806,165100,1374314800,9600,9600,9600,9600,0
20240806,165000,1374314800,9600,9600,9600,9600,0
20240806,164900,1374314800,9600,9600,9600,9600,0
20240806,164800,1374314800,9600,9600,9600,9600,0
20240806,164700,1374314800,9600,9600,9600,9600,0
20240806,164600,1374314800,9600,9600,9600,9600,0
20240806,164500,1374314800,9600,9600,9600,9600,0
20240806,164400,1374314800,9600,9600,9600,9600,0
20240806,164300,1374314800,9600,9600,9600,9600,0
20240806,164200,1374314800,9600,9600,9600,9600,0
20240806,164100,1374314800,9600,9600,9600,9600,0
20240806,164000,1374314800,9600,9600,9600,9600,0
20240806,163900,1374314800,9600,9600,9600,9600,0
20240806,163800,1374314800,9600,9600,9600,9600,0
20240806,163700,1374314800,9600,9600,9600,9600,0
20240806,163600,1374314800,9600,9600,9600,9600,0
20240806,163500,1374314800,9600,9600,9600,9600,0
20240806,163400,1374314800,9600,9600,9600,9600,0
20240806,163300,1374314800,9600,9600,9600,9600,0
20240806,163200,1374314800,9600,9600,9600,9600,0
20240806,163100,1374314800,9600,9600,9600,9600,0
20240806,163000,1374314800,9600,9600,9600,9600,0
20240806,162900,1374314800,9600,9600,9600,9600,0
20240806,162800,1374314800,9600,9600,9600,9600,0
20240806,162700,1374314800,9600,9600,9600,9600,0
20240806,162600,1374314800,9600,9600,9600,9600,0
20240806,162500,1374314800,9600,9600,9600,9600,0
20240806,162400,1374314800,9600,9600,9600,9600,1846
20240806,162300,1374314800,9600,9600,9600,9600,0
20240806,162200,1374314800,9600,9600,9600,9600,0
20240806,162100,1374314800,9600,9600,9600,9600,0
20240806,162000,1374314800,9600,9600,9600,9600,0
20240806,161900,1374314800,9600,9600,9600,9600,0
20240806,161800,1374314800,9600,9600,9600,9600,0
20240806,161700,1374314800,9600,9600,9600,9600,0
20240806,161600,1374314800,9600,9600,9600,9600,0
20240806,161500,1374314800,9600,9600,9600,9600,0
20240806,161400,1374314800,9600,9600,9600,9600,0
20240806,161300,1374314800,9600,9600,9600,9600,0
20240806,161200,1374314800,9600,9600,9600,9600,0
20240806,161100,1374314800,9600,9600,9600,9600,0
20240806,161000,1374314800,9600,9600,9600,9600,0
20240806,160900,1374314800,9600,9600,9600,9600,0
20240806,160800,1374314800,9600,9600,9600,9600,0
20240806,160700,1374314800,9600,9600,9600,9600,0
20240806,160600,1374314800,9600,9600,9600,9600,0
20240806,160500,1374314800,9600,9600,9600,9600,0
20240806,160400,1374314800,9600,9600,9600,9600,0
20240806,160300,1374314800,9600,9600,9600,9600,0
20240806,160200,1374314800,9600,9600,9600,9600,0
20240806,160100,1374314800,9600,9600,9600,9600,0
20240806,160000,1374314800,9600,9600,9600,9600,0
20240806,155900,1374314800,9600,9600,9600,9600,0
20240806,155800,1374314800,9600,9600,9600,9600,0
20240806,155700,1374314800,9600,9600,9600,9600,0
20240806,155600,1374314800,9600,9600,9600,9600,0
20240806,155500,1374314800,9600,9600,9600,9600,0
20240806,155400,1374314800,9600,9600,9600,9600,1846
20240806,155300,1374314800,9600,9600,9600,9600,0
20240806,155200,1374314800,9600,9600,9600,9600,0
20240806,155100,1374314800,9600,9600,9600,9600,0
20240806,155000,1374314800,9600,9600,9600,9600,0
20240806,154900,1374314800,9600,9600,9600,9600,0
20240806,154800,1374314800,9600,9600,9600,9600,0
20240806,154700,1374314800,9600,9600,9600,9600,0
20240806,154600,1374314800,9600,9600,9600,9600,0
20240806,154500,1374314800,9600,9600,9600,9600,0
20240806,154400,1374314800,9600,9600,9600,9600,0
20240806,154300,1374314800,9600,9600,9600,9600,0
20240806,154200,1374314800,9600,9600,9600,9600,0
20240806,154100,1374314800,9600,9600,9600,9600,0
20240806,154000,1374314800,9600,9600,9600,9600,0
20240806,153900,1374314800,9600,9600,9600,9600,0
20240806,153800,1374314800,9600,9600,9600,9600,0
20240806,153700,1374314800,9600,9600,9600,9600,0
20240806,153600,1374314800,9600,9600,9600,9600,0
20240806,153500,1374314800,9600,9600,9600,9600,0
20240806,153400,1374314800,9600,9600,9600,9600,0
20240806,153300,1374314800,9600,9600,9600,9600,0
20240806,153200,1374314800,9600,9600,9600,9600,0
20240806,153100,1374314800,9600,9600,9600,9600,0
20240806,153000,1374314800,9600,9600,9600,9600,1846
20240806,152900,1356593200,9630,9630,9630,9630,0
20240806,152800,1356593200,9630,9630,9630,9630,0
20240806,152700,1356593200,9630,9630,9630,9630,0
20240806,152600,1356593200,9630,9630,9630,9630,0
20240806,152500,1356593200,9630,9630,9630,9630,0
20240806,152400,1356593200,9630,9630,9630,9630,0
20240806,152300,1356593200,9630,9630,9630,9630,0
20240806,152200,1356593200,9630,9630,9630,9630,0
20240806,152100,1356593200,9630,9630,9630,9630,0
20240806,152000,1356593200,9630,9630,9630,9630,0
20240806,151900,1356593200,9630,9630,9630,9580,127
20240806,151800,1355372920,9610,9590,9630,9580,362
20240806,151700,1351902830,9630,9590,9630,9590,201
20240806,151600,1349975200,9630,9630,9630,9600,2576
20240806,151500,1325228990,9620,9620,9620,9620,216
20240806,151400,1323151070,9650,9650,9650,9650,0
20240806,151300,1323151070,9650,9650,9650,9650,0
20240806,151200,1323151070,9650,9640,9660,9620,555
20240806,151100,1317795950,9620,9620,9620,9620,65
20240806,151000,1317170650,9660,9630,9660,9630,176
20240806,150900,1315474990,9670,9670,9670,9670,101
20240806,150800,1314498320,9660,9670,9670,9660,40
20240806,150700,1314111620,9670,9670,9670,9620,211
20240806,150600,1312080300,9620,9670,9670,9620,270
20240806,150500,1309475530,9670,9680,9680,9670,32
20240806,150400,1309166070,9680,9680,9680,9680,33
20240806,150300,1308846630,9680,9680,9680,9680,256
20240806,150200,1306368550,9680,9680,9680,9670,101
20240806,150100,1305391420,9660,9670,9680,9660,240
20240806,150000,1303070220,9670,9670,9670,9670,830
20240806,145900,1295044120,9660,9660,9660,9660,0
20240806,145800,1295044120,9660,9640,9660,9640,2644
20240806,145700,1269523740,9640,9610,9640,9600,202
20240806,145600,1267584400,9630,9630,9630,9610,176
20240806,145500,1265889540,9630,9630,9630,9630,10
20240806,145400,1265793240,9630,9630,9630,9630,100
20240806,145300,1264830240,9630,9630,9630,9630,0
20240806,145200,1264830240,9630,9630,9630,9630,0
20240806,145100,1264830240,9630,9630,9630,9630,2
20240806,145000,1264810980,9630,9630,9630,9630,2
20240806,144900,1264791720,9640,9640,9640,9640,0
20240806,144800,1264791720,9640,9600,9640,9600,2
20240806,144700,1264772480,9600,9600,9600,9600,200
20240806,144600,1262852480,9630,9630,9630,9630,80
20240806,144500,1262082080,9630,9630,9630,9630,0
20240806,144400,1262082080,9630,9630,9630,9630,0
20240806,144300,1262082080,9630,9630,9630,9630,5
20240806,144200,1262033930,9630,9630,9630,9630,0
20240806,144100,1262033930,9630,9630,9630,9630,0
20240806,144000,1262033930,9630,9630,9630,9630,300
20240806,143900,1259144930,9580,9580,9580,9580,0
20240806,143800,1259144930,9580,9580,9580,9580,7
20240806,143700,1259077870,9580,9580,9580,9580,0
20240806,143600,1259077870,9580,9580,9580,9580,0
20240806,143500,1259077870,9580,9580,9580,9580,0
20240806,143400,1259077870,9580,9630,9630,9580,103
20240806,143300,1258086030,9630,9630,9630,9630,297
20240806,143200,1255225920,9580,9580,9580,9580,0
20240806,143100,1255225920,9580,9580,9580,9580,0
20240806,143000,1255225920,9580,9580,9580,9580,42
20240806,142900,1254823560,9570,9570,9570,9570,0
20240806,142800,1254823560,9570,9570,9570,9570,0
20240806,142700,1254823560,9570,9570,9570,9570,300
20240806,142600,1251952560,9570,9630,9630,9570,148
20240806,142500,1250535980,9630,9630,9630,9630,163
20240806,142400,1248966290,9600,9600,9600,9600,0
20240806,142300,1248966290,9600,9600,9600,9600,1
20240806,142200,1248956690,9600,9580,9600,9580,343
20240806,142100,1245667730,9580,9570,9580,9570,188
20240806,142000,1243868020,9570,9560,9570,9560,21
20240806,141900,1243667240,9560,9570,9570,9560,77
20240806,141800,1242931110,9570,9570,9570,9570,1
20240806,141700,1242921540,9540,9540,9540,9540,0
20240806,141600,1242921540,9540,9540,9570,9540,437
20240806,141500,1238750400,9540,9540,9540,9540,1
20240806,141400,1238740860,9540,9540,9540,9540,9
20240806,141300,1238655000,9540,9500,9540,9500,29
20240806,141200,1238379140,9540,9540,9540,9540,1
20240806,141100,1238369600,9540,9500,9540,9500,11
20240806,141000,1238265060,9500,9500,9500,9500,50
20240806,140900,1237790060,9500,9490,9500,9490,594
20240806,140800,1232152780,9490,9490,9490,9490,1
20240806,140700,1232143290,9460,9460,9460,9460,0
20240806,140600,1232143290,9460,9550,9550,9460,302
20240806,140500,1229283540,9540,9540,9540,9540,2
20240806,140400,1229264460,9540,9540,9550,9540,18
20240806,140300,1229092730,9540,9540,9550,9540,29
20240806,140200,1228816060,9540,9540,9540,9540,19
20240806,140100,1228634800,9480,9550,9550,9480,102
20240806,140000,1227667710,9570,9480,9570,9470,111
20240806,135900,1226615440,9480,9480,9480,9480,100
20240806,135800,1225667440,9600,9600,9600,9600,0
20240806,135700,1225667440,9600,9560,9630,9510,468
20240806,135600,1221194970,9560,9560,9560,9560,3
20240806,135500,1221166290,9560,9560,9560,9560,95
20240806,135400,1220258090,9550,9610,9610,9550,201
20240806,135300,1218338440,9570,9590,9590,9570,100
20240806,135200,1217381330,9630,9630,9630,9630,0
20240806,135100,1217381330,9630,9630,9630,9570,102
20240806,135000,1216405070,9570,9590,9590,9570,394
20240806,134900,1212632370,9630,9630,9630,9630,0
20240806,134800,1212632370,9630,9630,9630,9630,0
20240806,134700,1212632370,9630,9630,9630,9630,0
20240806,134600,1212632370,9630,9630,9630,9630,0
20240806,134500,1212632370,9630,9590,9630,9590,103
20240806,134400,1211640700,9580,9580,9580,9580,1
20240806,134300,1211631120,9630,9630,9630,9630,0
20240806,134200,1211631120,9630,9630,9630,9630,0
20240806,134100,1211631120,9630,9630,9630,9630,100
20240806,134000,1210668120,9640,9640,9640,9640,0
20240806,133900,1210668120,9640,9640,9640,9640,8
20240806,133800,1210591000,9640,9580,9640,9580,10
20240806,133700,1210495140,9580,9580,9580,9580,1
20240806,133600,1210485560,9570,9570,9570,9570,1000
20240806,133500,1200915560,9540,9540,9540,9540,20
20240806,133400,1200724760,9590,9590,9590,9590,0
20240806,133300,1200724760,9590,9590,9590,9590,0
20240806,133200,1200724760,9590,9600,9600,9590,1075
20240806,133100,1190404870,9600,9600,9600,9600,51
20240806,133000,1189915270,9650,9650,9650,9650,0
20240806,132900,1189915270,9650,9610,9650,9600,729
20240806,132800,1182910460,9610,9610,9610,9610,0
20240806,132700,1182910460,9610,9610,9610,9610,0
20240806,132600,1182910460,9610,9610,9610,9610,0
20240806,132500,1182910460,9610,9610,9610,9610,300
20240806,132400,1180027460,9610,9610,9610,9610,0
20240806,132300,1180027460,9610,9610,9610,9610,0
20240806,132200,1180027460,9610,9610,9610,9610,30
20240806,132100,1179739160,9660,9660,9660,9660,0
20240806,132000,1179739160,9660,9660,9660,9660,0
20240806,131900,1179739160,9660,9660,9660,9660,0
20240806,131800,1179739160,9660,9660,9660,9660,0
20240806,131700,1179739160,9660,9660,9660,9660,409
20240806,131600,1175788220,9660,9660,9660,9660,108
20240806,131500,1174744940,9660,9660,9660,9660,50
20240806,131400,1174261940,9660,9660,9660,9660,0
20240806,131300,1174261940,9660,9650,9660,9650,936
20240806,131200,1165229530,9650,9650,9650,9640,155
20240806,131100,1163733880,9650,9650,9650,9650,1
20240806,131000,1163724230,9650,9610,9650,9610,4
20240806,130900,1163685750,9600,9600,9600,9600,0
20240806,130800,1163685750,9600,9650,9650,9600,31
20240806,130700,1163388090,9650,9630,9650,9600,150
20240806,130600,1161945060,9630,9630,9630,9630,52
20240806,130500,1161444300,9660,9660,9660,9660,0
20240806,130400,1161444300,9660,9660,9660,9660,0
20240806,130300,1161444300,9660,9660,9660,9660,1
20240806,130200,1161434640,9620,9640,9650,9620,88
20240806,130100,1160586670,9650,9700,9700,9650,39
20240806,130000,1160208620,9660,9660,9660,9660,2
20240806,125900,1160189300,9700,9690,9700,9690,100
20240806,125800,1159219830,9690,9680,9690,9680,8
20240806,125700,1159142360,9690,9690,9690,9690,0
20240806,125600,1159142360,9690,9690,9690,9680,494
20240806,125500,1154355700,9690,9660,9690,9640,404
20240806,125400,1150454470,9660,9680,9700,9660,322
20240806,125300,1147339850,9680,9700,9700,9680,2396
20240806,125200,1124100730,9700,9680,9700,9680,862
20240806,125100,1115748450,9660,9660,9660,9660,6
20240806,125000,1115690490,9650,9650,9650,9650,0
20240806,124900,1115690490,9650,9640,9650,9640,451
20240806,124800,1111338350,9650,9650,9650,9650,0
20240806,124700,1111338350,9650,9620,9650,9620,193
20240806,124600,1109478960,9620,9620,9620,9620,0
20240806,124500,1109478960,9620,9610,9620,9610,101
20240806,124400,1108508340,9610,9590,9610,9590,228
20240806,124300,1106317420,9590,9570,9590,9570,90
20240806,124200,1105456100,9590,9590,9590,9590,19
20240806,124100,1105273890,9590,9580,9590,9580,108
20240806,124000,1104238270,9590,9590,9590,9590,3
20240806,123900,1104209500,9590,9530,9590,9530,2210
20240806,123800,1083125320,9530,9530,9530,9530,0
20240806,123700,1083125320,9530,9530,9530,9530,0
20240806,123600,1083125320,9530,9530,9530,9530,701
20240806,123500,1076444790,9530,9530,9530,9530,0
20240806,123400,1076444790,9530,9530,9530,9530,0
20240806,123300,1076444790,9530,9530,9530,9530,0
20240806,123200,1076444790,9530,9530,9530,9530,5
20240806,123100,1076397140,9530,9530,9530,9530,8
20240806,123000,1076320900,9530,9530,9530,9530,3
20240806,122900,1076292310,9530,9530,9530,9510,3
20240806,122800,1076263740,9490,9490,9490,9490,135
20240806,122700,1074982590,9490,9490,9490,9490,0
20240806,122600,1074982590,9490,9490,9490,9490,0
20240806,122500,1074982590,9490,9490,9490,9490,0
20240806,122400,1074982590,9490,9490,9490,9490,115
20240806,122300,1073891240,9540,9540,9540,9540,5
20240806,122200,1073843540,9540,9540,9540,9540,201
20240806,122100,1071926000,9540,9480,9540,9480,1833
20240806,122000,1054503180,9420,9420,9420,9420,0
20240806,121900,1054503180,9420,9420,9420,9420,0
20240806,121800,1054503180,9420,9420,9420,9420,100
20240806,121700,1053561180,9490,9490,9490,9490,0
20240806,121600,1053561180,9490,9490,9490,9490,0
20240806,121500,1053561180,9490,9490,9490,9490,0
20240806,121400,1053561180,9490,9490,9490,9490,0
20240806,121300,1053561180,9490,9490,9490,9490,0
20240806,121200,1053561180,9490,9490,9490,9490,0
20240806,121100,1053561180,9490,9480,9490,9410,583
20240806,121000,1048062330,9410,9410,9410,9410,674
20240806,120900,1041719990,9460,9460,9460,9460,1000
20240806,120800,1032259990,9460,9400,9460,9400,1072
20240806,120700,1022167810,9400,9400,9400,9400,0
20240806,120600,1022167810,9400,9380,9400,9370,296
20240806,120500,1019389700,9390,9370,9390,9370,380
20240806,120400,1015829080,9370,9340,9380,9330,917
20240806,120300,1007273180,9410,9340,9410,9330,1806
20240806,120200,990422440,9420,9370,9420,9310,1996
20240806,120100,971809260,9460,9460,9460,9380,655
20240806,120000,965661280,9460,9440,9460,9400,230
20240806,115900,963498570,9480,9480,9480,9480,0
20240806,115800,963498570,9480,9480,9480,9480,1
20240806,115700,963489090,9440,9460,9460,9440,45
20240806,115600,963063470,9490,9460,9490,9460,11
20240806,115500,962959360,9460,9470,9470,9450,121
20240806,115400,961815000,9500,9490,9500,9460,4
20240806,115300,961777080,9460,9460,9500,9460,11
20240806,115200,961672950,9460,9480,9480,9460,500
20240806,115100,956941950,9480,9480,9480,9480,16
20240806,115000,956790270,9570,9570,9570,9570,1
20240806,114900,956780700,9480,9590,9590,9480,84
20240806,114800,955982190,9620,9620,9620,9620,0
20240806,114700,955982190,9620,9620,9620,9620,0
20240806,114600,955982190,9620,9540,9620,9540,8
20240806,114500,955905790,9540,9580,9580,9540,363
20240806,114400,952438770,9620,9590,9620,9590,5
20240806,114300,952390790,9600,9550,9600,9550,1180
20240806,114200,941065570,9590,9590,9590,9590,208
20240806,114100,939070850,9580,9580,9580,9580,209
20240806,114000,937068630,9570,9550,9590,9550,537
20240806,113900,931932590,9550,9550,9550,9550,1018
20240806,113800,922210690,9550,9550,9550,9550,20
20240806,113700,922019690,9550,9540,9550,9540,2180
20240806,113600,901209490,9540,9500,9540,9500,140
20240806,113500,899875450,9540,9500,9540,9500,3
20240806,113400,899846900,9540,9540,9540,9540,0
20240806,113300,899846900,9540,9540,9540,9540,0
20240806,113200,899846900,9540,9520,9540,9520,74
20240806,113100,899141670,9530,9520,9530,9520,2
20240806,113000,899122620,9500,9500,9500,9500,0
20240806,112900,899122620,9500,9500,9500,9500,9
20240806,112800,899037120,9500,9490,9500,9490,12
20240806,112700,898923220,9500,9450,9500,9450,431
20240806,112600,894837020,9490,9490,9490,9490,0
20240806,112500,894837020,9490,9490,9490,9490,0
20240806,112400,894837020,9490,9490,9490,9490,0
20240806,112300,894837020,9490,9450,9490,9450,301
20240806,112200,891992530,9460,9460,9460,9460,200
20240806,112100,890100530,9470,9470,9470,9470,0
20240806,112000,890100530,9470,9470,9470,9470,80
20240806,111900,889342930,9470,9470,9470,9470,46
20240806,111800,888907310,9470,9470,9490,9470,495
20240806,111700,884217490,9380,9380,9380,9380,0
20240806,111600,884217490,9380,9390,9390,9370,263
20240806,111500,881752160,9500,9380,9500,9370,560
20240806,111400,876495450,9440,9530,9530,9440,2
20240806,111300,876476480,9530,9530,9530,9530,0
20240806,111200,876476480,9530,9520,9530,9520,26
20240806,111100,876228710,9530,9520,9530,9520,1500
20240806,111000,861934270,9530,9530,9530,9530,1
20240806,110900,861924740,9470,9560,9560,9470,134
20240806,110800,860655670,9490,9520,9520,9490,1172
20240806,110700,849521320,9570,9570,9570,9570,0
20240806,110600,849521320,9570,9570,9570,9570,6
20240806,110500,849463900,9570,9550,9570,9510,208
20240806,110400,847477500,9580,9580,9580,9580,0
20240806,110300,847477500,9580,9530,9580,9530,1593
20240806,110200,832275570,9530,9530,9530,9530,0
20240806,110100,832275570,9530,9500,9530,9500,341
20240806,110000,829029030,9500,9500,9500,9500,1
20240806,105900,829019530,9520,9530,9530,9520,355
20240806,105800,825637230,9530,9530,9530,9530,400
20240806,105700,821825230,9530,9470,9530,9470,362
20240806,105600,818395790,9470,9470,9470,9470,1
20240806,105500,818386320,9410,9410,9410,9410,250
20240806,105400,816033820,9410,9470,9470,9410,103
20240806,105300,815061370,9470,9470,9470,9470,1
20240806,105200,815051900,9480,9480,9480,9480,0
20240806,105100,815051900,9480,9480,9480,9480,0
20240806,105000,815051900,9480,9410,9480,9410,18
20240806,104900,814882180,9380,9370,9380,9370,14
20240806,104800,814750960,9370,9320,9370,9320,234
20240806,104700,812565830,9320,9320,9320,9320,0
20240806,104600,812565830,9320,9320,9320,9320,1
20240806,104500,812556510,9310,9180,9320,9170,869
20240806,104400,804523850,9290,9250,9290,9250,193
20240806,104300,802737730,9250,9170,9250,9160,111
20240806,104200,801720590,9170,9200,9290,9170,157
20240806,104100,800278680,9200,9300,9300,9200,1307
20240806,104000,788248260,9260,9270,9270,9260,335
20240806,103900,785146050,9260,9260,9260,9260,902
20240806,103800,776793530,9310,9280,9310,9280,19
20240806,103700,776617180,9310,9320,9320,9310,45
20240806,103600,776197830,9330,9330,9330,9330,16
20240806,103500,776048550,9260,9280,9360,9250,1538
20240806,103400,761768800,9280,9350,9360,9280,1342
20240806,103300,749282510,9410,9410,9410,9410,1
20240806,103200,749273100,9350,9380,9430,9350,157
20240806,103100,747800660,9400,9470,9480,9400,117
20240806,103000,746696520,9480,9420,9480,9420,1055
20240806,102900,736701380,9510,9450,9510,9450,75
20240806,102800,735991130,9580,9580,9580,9580,0
20240806,102700,735991130,9580,9450,9580,9430,1251
20240806,102600,724175950,9430,9600,9600,9430,438
20240806,102500,720029380,9600,9600,9600,9600,7
20240806,102400,719962180,9650,9650,9650,9650,11
20240806,102300,719856030,9650,9570,9670,9430,1418
20240806,102200,706326690,9650,9610,9660,9540,208
20240806,102100,704337970,9680,9670,9680,9670,200
20240806,102000,702403170,9690,9690,9690,9690,5
20240806,101900,702354720,9690,9640,9690,9630,43
20240806,101800,701940530,9690,9690,9690,9690,2
20240806,101700,701921150,9680,9670,9680,9670,559
20240806,101600,696512610,9670,9660,9670,9630,1334
20240806,101500,683625630,9660,9630,9660,9630,172
20240806,101400,681965900,9630,9630,9630,9630,125
20240806,101300,680762150,9630,9610,9630,9610,106
20240806,101200,679743470,9610,9630,9630,9610,87
20240806,101100,678906520,9620,9610,9630,9610,999
20240806,101000,669295860,9620,9590,9630,9540,726
20240806,100900,662357150,9590,9600,9600,9540,538
20240806,100800,657223670,9630,9610,9660,9560,333
20240806,100700,654033020,9660,9640,9660,9590,122
20240806,100600,652861140,9660,9660,9660,9660,13
20240806,100500,652735560,9640,9670,9670,9640,348
20240806,100400,649379340,9670,9620,9670,9620,3
20240806,100300,649350430,9600,9600,9600,9600,15
20240806,100200,649206430,9600,9680,9680,9600,212
20240806,100100,647165400,9660,9680,9720,9660,299
20240806,100000,644272630,9690,9740,9740,9690,22
20240806,095900,644058430,9740,9740,9740,9680,172
20240806,095800,642392690,9740,9720,9740,9700,1422
20240806,095700,628575040,9710,9710,9710,9710,0
20240806,095600,628575040,9710,9710,9710,9710,0
20240806,095500,628575040,9710,9680,9710,9680,195
20240806,095400,626683940,9700,9670,9710,9670,540
20240806,095300,621460610,9710,9700,9710,9700,823
20240806,095200,613476350,9700,9640,9700,9640,316
20240806,095100,610422680,9650,9560,9650,9560,2780
20240806,095000,583728440,9570,9540,9590,9500,323
20240806,094900,580644260,9540,9500,9540,9500,1020
20240806,094800,570938460,9500,9490,9500,9420,541
20240806,094700,565815490,9490,9490,9490,9490,114
20240806,094600,564733630,9490,9490,9490,9490,31
20240806,094500,564439440,9480,9460,9480,9450,439
20240806,094400,560282490,9440,9450,9500,9400,2186
20240806,094300,539699140,9450,9510,9510,9450,250
20240806,094200,537324430,9540,9540,9540,9540,20
20240806,094100,537133630,9590,9590,9590,9590,75
20240806,094000,536414380,9550,9420,9550,9410,8299
20240806,093900,458042090,9420,9400,9420,9400,969
20240806,093800,448929960,9410,9350,9410,9310,83
20240806,093700,448152610,9380,9380,9420,9330,1029
20240806,093600,438538120,9380,9420,9420,9380,374
20240806,093500,435023660,9440,9440,9440,9400,26
20240806,093400,434778280,9440,9430,9440,9430,724
20240806,093300,427950760,9430,9420,9430,9400,254
20240806,093200,425558070,9420,9420,9420,9420,171
20240806,093100,423947250,9420,9420,9420,9420,120
20240806,093000,422816850,9420,9330,9420,9330,4082
20240806,092900,384563870,9330,9300,9330,9300,505
20240806,092800,379855390,9310,9350,9350,9310,621
20240806,092700,374065000,9350,9370,9370,9310,325
20240806,092600,371024480,9370,9390,9390,9340,1699
20240806,092500,355123580,9390,9370,9390,9370,845
20240806,092400,347193010,9370,9350,9370,9340,562
20240806,092300,341938490,9350,9310,9380,9300,2336
20240806,092200,320128850,9300,9270,9310,9270,239
20240806,092100,317905180,9300,9330,9330,9300,199
20240806,092000,316054190,9330,9320,9330,9300,180
20240806,091900,314376370,9320,9330,9360,9320,416
20240806,091800,310498320,9330,9280,9330,9250,3073
20240806,091700,281877460,9320,9330,9360,9280,673
20240806,091600,275613860,9390,9320,9390,9250,2218
20240806,091500,255041280,9270,9240,9330,9240,1707
20240806,091400,239171760,9240,9170,9240,9140,1898
20240806,091300,221686520,9220,9200,9230,9200,789
20240806,091200,214413640,9100,9110,9140,9100,89
20240806,091100,213602550,9120,8920,9120,8920,3698
20240806,091000,180338090,8920,8900,9020,8900,4373
20240806,090900,141367500,8900,8910,8910,8890,354
20240806,090800,138216780,8910,9030,9030,8910,3237
20240806,090700,109054590,9030,9190,9220,9030,2938
20240806,090600,82256640,9220,9220,9220,9220,50
20240806,090500,81795640,9220,9250,9270,9210,394
20240806,090400,78154560,9250,9260,9260,9250,511
20240806,090300,73427440,9260,9230,9280,9100,1858
20240806,090200,56348820,9290,9200,9340,9200,3152
20240806,090100,27038280,9200,8980,9300,8980,732
20240806,090000,20382510,8980,8830,9000,8830,2302