KissMeData/034220/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,191600,33623492650,10080,10080,10080,10080,154458
20240805,191500,33623492650,10080,10080,10080,10080,0
20240805,191400,33623492650,10080,10080,10080,10080,0
20240805,191300,33623492650,10080,10080,10080,10080,0
20240805,191200,33623492650,10080,10080,10080,10080,0
20240805,191100,33623492650,10080,10080,10080,10080,0
20240805,191000,33623492650,10080,10080,10080,10080,0
20240805,190900,33623492650,10080,10080,10080,10080,0
20240805,190800,33623492650,10080,10080,10080,10080,0
20240805,190700,33623492650,10080,10080,10080,10080,0
20240805,190600,33623492650,10080,10080,10080,10080,0
20240805,190500,33623492650,10080,10080,10080,10080,0
20240805,190400,33623492650,10080,10080,10080,10080,0
20240805,190300,33623492650,10080,10080,10080,10080,0
20240805,190200,33623492650,10080,10080,10080,10080,0
20240805,190100,33623492650,10080,10080,10080,10080,0
20240805,190000,33623492650,10080,10080,10080,10080,0
20240805,185900,33623492650,10080,10080,10080,10080,0
20240805,185800,33623492650,10080,10080,10080,10080,0
20240805,185700,33623492650,10080,10080,10080,10080,0
20240805,185600,33623492650,10080,10080,10080,10080,0
20240805,185500,33623492650,10080,10080,10080,10080,0
20240805,185400,33623492650,10080,10080,10080,10080,0
20240805,185300,33623492650,10080,10080,10080,10080,0
20240805,185200,33623492650,10080,10080,10080,10080,0
20240805,185100,33623492650,10080,10080,10080,10080,0
20240805,185000,33623492650,10080,10080,10080,10080,0
20240805,184900,33623492650,10080,10080,10080,10080,0
20240805,184800,33623492650,10080,10080,10080,10080,0
20240805,184700,33623492650,10080,10080,10080,10080,0
20240805,184600,33623492650,10080,10080,10080,10080,154458
20240805,184500,33623492650,10080,10080,10080,10080,0
20240805,184400,33623492650,10080,10080,10080,10080,0
20240805,184300,33623492650,10080,10080,10080,10080,0
20240805,184200,33623492650,10080,10080,10080,10080,0
20240805,184100,33623492650,10080,10080,10080,10080,0
20240805,184000,33623492650,10080,10080,10080,10080,0
20240805,183900,33623492650,10080,10080,10080,10080,0
20240805,183800,33623492650,10080,10080,10080,10080,0
20240805,183700,33623492650,10080,10080,10080,10080,0
20240805,183600,33623492650,10080,10080,10080,10080,0
20240805,183500,33623492650,10080,10080,10080,10080,0
20240805,183400,33623492650,10080,10080,10080,10080,0
20240805,183300,33623492650,10080,10080,10080,10080,0
20240805,183200,33623492650,10080,10080,10080,10080,0
20240805,183100,33623492650,10080,10080,10080,10080,0
20240805,183000,33623492650,10080,10080,10080,10080,0
20240805,182900,33623492650,10080,10080,10080,10080,0
20240805,182800,33623492650,10080,10080,10080,10080,0
20240805,182700,33623492650,10080,10080,10080,10080,0
20240805,182600,33623492650,10080,10080,10080,10080,0
20240805,182500,33623492650,10080,10080,10080,10080,0
20240805,182400,33623492650,10080,10080,10080,10080,0
20240805,182300,33623492650,10080,10080,10080,10080,0
20240805,182200,33623492650,10080,10080,10080,10080,0
20240805,182100,33623492650,10080,10080,10080,10080,0
20240805,182000,33623492650,10080,10080,10080,10080,0
20240805,181900,33623492650,10080,10080,10080,10080,0
20240805,181800,33623492650,10080,10080,10080,10080,0
20240805,181700,33623492650,10080,10080,10080,10080,0
20240805,181600,33623492650,10080,10080,10080,10080,154458
20240805,181500,33623492650,10080,10080,10080,10080,0
20240805,181400,33623492650,10080,10080,10080,10080,0
20240805,181300,33623492650,10080,10080,10080,10080,0
20240805,181200,33623492650,10080,10080,10080,10080,0
20240805,181100,33623492650,10080,10080,10080,10080,0
20240805,181000,33623492650,10080,10080,10080,10080,0
20240805,180900,33623492650,10080,10080,10080,10080,0
20240805,180800,33623492650,10080,10080,10080,10080,0
20240805,180700,33623492650,10080,10080,10080,10080,0
20240805,180600,33623492650,10080,10080,10080,10080,0
20240805,180500,33623492650,10080,10080,10080,10080,0
20240805,180400,33623492650,10080,10080,10080,10080,0
20240805,180300,33623492650,10080,10080,10080,10080,0
20240805,180200,33623492650,10080,10080,10080,10080,0
20240805,180100,33623492650,10080,10080,10080,10080,0
20240805,180000,33623492650,10080,10080,10080,10080,0
20240805,175900,33623492650,10080,10080,10080,10080,0
20240805,175800,33623492650,10080,10080,10080,10080,0
20240805,175700,33623492650,10080,10080,10080,10080,0
20240805,175600,33623492650,10080,10080,10080,10080,0
20240805,175500,33623492650,10080,10080,10080,10080,0
20240805,175400,33623492650,10080,10080,10080,10080,0
20240805,175300,33623492650,10080,10080,10080,10080,0
20240805,175200,33623492650,10080,10080,10080,10080,0
20240805,175100,33623492650,10080,10080,10080,10080,0
20240805,175000,33623492650,10080,10080,10080,10080,0
20240805,174900,33623492650,10080,10080,10080,10080,0
20240805,174800,33623492650,10080,10080,10080,10080,0
20240805,174700,33623492650,10080,10080,10080,10080,0
20240805,174600,33623492650,10080,10080,10080,10080,154458
20240805,174500,33623492650,10080,10080,10080,10080,0
20240805,174400,33623492650,10080,10080,10080,10080,0
20240805,174300,33623492650,10080,10080,10080,10080,0
20240805,174200,33623492650,10080,10080,10080,10080,0
20240805,174100,33623492650,10080,10080,10080,10080,0
20240805,174000,33623492650,10080,10080,10080,10080,0
20240805,173900,33623492650,10080,10080,10080,10080,0
20240805,173800,33623492650,10080,10080,10080,10080,0
20240805,173700,33623492650,10080,10080,10080,10080,0
20240805,173600,33623492650,10080,10080,10080,10080,0
20240805,173500,33623492650,10080,10080,10080,10080,0
20240805,173400,33623492650,10080,10080,10080,10080,0
20240805,173300,33623492650,10080,10080,10080,10080,0
20240805,173200,33623492650,10080,10080,10080,10080,0
20240805,173100,33623492650,10080,10080,10080,10080,0
20240805,173000,33623492650,10080,10080,10080,10080,0
20240805,172900,33623492650,10080,10080,10080,10080,0
20240805,172800,33623492650,10080,10080,10080,10080,0
20240805,172700,33623492650,10080,10080,10080,10080,0
20240805,172600,33623492650,10080,10080,10080,10080,0
20240805,172500,33623492650,10080,10080,10080,10080,0
20240805,172400,33623492650,10080,10080,10080,10080,0
20240805,172300,33623492650,10080,10080,10080,10080,0
20240805,172200,33623492650,10080,10080,10080,10080,0
20240805,172100,33623492650,10080,10080,10080,10080,0
20240805,172000,33623492650,10080,10080,10080,10080,0
20240805,171900,33623492650,10080,10080,10080,10080,0
20240805,171800,33623492650,10080,10080,10080,10080,0
20240805,171700,33623492650,10080,10080,10080,10080,0
20240805,171600,33623492650,10080,10080,10080,10080,154458
20240805,171500,33623492650,10080,10080,10080,10080,0
20240805,171400,33623492650,10080,10080,10080,10080,0
20240805,171300,33623492650,10080,10080,10080,10080,0
20240805,171200,33623492650,10080,10080,10080,10080,0
20240805,171100,33623492650,10080,10080,10080,10080,0
20240805,171000,33623492650,10080,10080,10080,10080,0
20240805,170900,33623492650,10080,10080,10080,10080,0
20240805,170800,33623492650,10080,10080,10080,10080,0
20240805,170700,33623492650,10080,10080,10080,10080,0
20240805,170600,33623492650,10080,10080,10080,10080,0
20240805,170500,33623492650,10080,10080,10080,10080,0
20240805,170400,33623492650,10080,10080,10080,10080,0
20240805,170300,33623492650,10080,10080,10080,10080,0
20240805,170200,33623492650,10080,10080,10080,10080,0
20240805,170100,33623492650,10080,10080,10080,10080,0
20240805,170000,33623492650,10080,10080,10080,10080,0
20240805,165900,33623492650,10080,10080,10080,10080,0
20240805,165800,33623492650,10080,10080,10080,10080,0
20240805,165700,33623492650,10080,10080,10080,10080,0
20240805,165600,33623492650,10080,10080,10080,10080,0
20240805,165500,33623492650,10080,10080,10080,10080,0
20240805,165400,33623492650,10080,10080,10080,10080,0
20240805,165300,33623492650,10080,10080,10080,10080,0
20240805,165200,33623492650,10080,10080,10080,10080,0
20240805,165100,33623492650,10080,10080,10080,10080,0
20240805,165000,33623492650,10080,10080,10080,10080,0
20240805,164900,33623492650,10080,10080,10080,10080,0
20240805,164800,33623492650,10080,10080,10080,10080,0
20240805,164700,33623492650,10080,10080,10080,10080,0
20240805,164600,33623492650,10080,10080,10080,10080,154458
20240805,164500,33623492650,10080,10080,10080,10080,0
20240805,164400,33623492650,10080,10080,10080,10080,0
20240805,164300,33623492650,10080,10080,10080,10080,0
20240805,164200,33623492650,10080,10080,10080,10080,0
20240805,164100,33623492650,10080,10080,10080,10080,0
20240805,164000,33623492650,10080,10080,10080,10080,0
20240805,163900,33623492650,10080,10080,10080,10080,0
20240805,163800,33623492650,10080,10080,10080,10080,0
20240805,163700,33623492650,10080,10080,10080,10080,0
20240805,163600,33623492650,10080,10080,10080,10080,0
20240805,163500,33623492650,10080,10080,10080,10080,0
20240805,163400,33623492650,10080,10080,10080,10080,0
20240805,163300,33623492650,10080,10080,10080,10080,0
20240805,163200,33623492650,10080,10080,10080,10080,0
20240805,163100,33623492650,10080,10080,10080,10080,0
20240805,163000,33623492650,10080,10080,10080,10080,0
20240805,162900,33623492650,10080,10080,10080,10080,0
20240805,162800,33623492650,10080,10080,10080,10080,0
20240805,162700,33623492650,10080,10080,10080,10080,0
20240805,162600,33623492650,10080,10080,10080,10080,0
20240805,162500,33623492650,10080,10080,10080,10080,0
20240805,162400,33623492650,10080,10080,10080,10080,0
20240805,162300,33623492650,10080,10080,10080,10080,0
20240805,162200,33623492650,10080,10080,10080,10080,0
20240805,162100,33623492650,10080,10080,10080,10080,0
20240805,162000,33623492650,10080,10080,10080,10080,0
20240805,161900,33623492650,10080,10080,10080,10080,0
20240805,161800,33623492650,10080,10080,10080,10080,0
20240805,161700,33623492650,10080,10080,10080,10080,0
20240805,161600,33623492650,10080,10080,10080,10080,154458
20240805,161500,33623492650,10080,10080,10080,10080,0
20240805,161400,33623492650,10080,10080,10080,10080,0
20240805,161300,33623492650,10080,10080,10080,10080,0
20240805,161200,33623492650,10080,10080,10080,10080,0
20240805,161100,33623492650,10080,10080,10080,10080,0
20240805,161000,33623492650,10080,10080,10080,10080,0
20240805,160900,33623492650,10080,10080,10080,10080,0
20240805,160800,33623492650,10080,10080,10080,10080,0
20240805,160700,33623492650,10080,10080,10080,10080,0
20240805,160600,33623492650,10080,10080,10080,10080,0
20240805,160500,33623492650,10080,10080,10080,10080,0
20240805,160400,33623492650,10080,10080,10080,10080,0
20240805,160300,33623492650,10080,10080,10080,10080,0
20240805,160200,33623492650,10080,10080,10080,10080,0
20240805,160100,33623492650,10080,10080,10080,10080,0
20240805,160000,33623492650,10080,10080,10080,10080,0
20240805,155900,33623492650,10080,10080,10080,10080,0
20240805,155800,33623492650,10080,10080,10080,10080,0
20240805,155700,33623492650,10080,10080,10080,10080,0
20240805,155600,33623492650,10080,10080,10080,10080,0
20240805,155500,33623492650,10080,10080,10080,10080,0
20240805,155400,33623492650,10080,10080,10080,10080,0
20240805,155300,33623492650,10080,10080,10080,10080,0
20240805,155200,33623492650,10080,10080,10080,10080,0
20240805,155100,33623492650,10080,10080,10080,10080,0
20240805,155000,33623492650,10080,10080,10080,10080,0
20240805,154900,33623492650,10080,10080,10080,10080,0
20240805,154800,33623492650,10080,10080,10080,10080,0
20240805,154700,33623492650,10080,10080,10080,10080,0
20240805,154600,33623492650,10080,10080,10080,10080,154458
20240805,154500,33623492650,10080,10080,10080,10080,0
20240805,154400,33623492650,10080,10080,10080,10080,0
20240805,154300,33623492650,10080,10080,10080,10080,0
20240805,154200,33623492650,10080,10080,10080,10080,0
20240805,154100,33623492650,10080,10080,10080,10080,0
20240805,154000,33623492650,10080,10080,10080,10080,0
20240805,153900,33623492650,10080,10080,10080,10080,0
20240805,153800,33623492650,10080,10080,10080,10080,0
20240805,153700,33623492650,10080,10080,10080,10080,0
20240805,153600,33623492650,10080,10080,10080,10080,0
20240805,153500,33623492650,10080,10080,10080,10080,0
20240805,153400,33623492650,10080,10080,10080,10080,0
20240805,153300,33623492650,10080,10080,10080,10080,0
20240805,153200,33623492650,10080,10080,10080,10080,0
20240805,153100,33623492650,10080,10080,10080,10080,0
20240805,153000,33623492650,10080,10080,10080,10080,154458
20240805,152900,32066556010,10110,10110,10110,10110,0
20240805,152800,32066556010,10110,10110,10110,10110,0
20240805,152700,32066556010,10110,10110,10110,10110,0
20240805,152600,32066556010,10110,10110,10110,10110,0
20240805,152500,32066556010,10110,10110,10110,10110,0
20240805,152400,32066556010,10110,10110,10110,10110,0
20240805,152300,32066556010,10110,10110,10110,10110,0
20240805,152200,32066556010,10110,10110,10110,10110,0
20240805,152100,32066556010,10110,10110,10110,10110,0
20240805,152000,32066556010,10110,10110,10110,10110,0
20240805,151900,32066556010,10110,10120,10130,10100,8281
20240805,151800,31982856350,10130,10140,10160,10130,10725
20240805,151700,31874060150,10140,10110,10160,10110,9254
20240805,151600,31780244230,10100,10080,10140,10070,11681
20240805,151500,31662326630,10080,10070,10080,10060,7834
20240805,151400,31583457380,10070,10090,10090,10060,9021
20240805,151300,31492564070,10090,10080,10100,10070,21839
20240805,151200,31272551900,10060,10070,10080,10050,10331
20240805,151100,31168551230,10070,10060,10080,10050,5953
20240805,151000,31108651050,10070,10080,10080,10030,16207
20240805,150900,30945715780,10080,10090,10100,10070,9114
20240805,150800,30853792430,10090,10090,10110,10080,11009
20240805,150700,30742584380,10090,10130,10130,10080,13798
20240805,150600,30603355000,10100,10090,10100,10060,8478
20240805,150500,30517932110,10090,10170,10170,10090,13375
20240805,150400,30382496070,10170,10180,10200,10150,12054
20240805,150300,30259934930,10200,10190,10200,10140,22502
20240805,150200,30030894770,10200,10220,10230,10170,16965
20240805,150100,29857986700,10180,10160,10220,10140,13508
20240805,150000,29720419860,10170,10190,10200,10110,16612
20240805,145900,29551620670,10190,10100,10210,10100,30955
20240805,145800,29237116380,10100,10060,10100,10050,18151
20240805,145700,29054224170,10040,10020,10060,10010,24221
20240805,145600,28810926010,10020,9970,10020,9960,10574
20240805,145500,28705356650,9980,9940,9980,9930,16330
20240805,145400,28542858360,9940,9960,9960,9910,21875
20240805,145300,28325500850,9960,9970,9970,9950,38411
20240805,145200,27942988610,9980,9970,9990,9950,37470
20240805,145100,27569474790,9970,10020,10030,9960,104190
20240805,145000,26527546610,10030,10070,10070,10030,21301
20240805,144900,26313588960,10090,10090,10090,10030,19608
20240805,144800,26116392630,10100,10100,10100,10060,14859
20240805,144700,25966696210,10080,10070,10100,10060,19424
20240805,144600,25770852260,10070,10060,10070,10040,33223
20240805,144500,25436864180,10060,10070,10070,10050,22337
20240805,144400,25212119730,10070,10080,10090,10060,84594
20240805,144300,24359453400,10080,10080,10080,10080,0
20240805,144200,24359453400,10080,10080,10080,10080,0
20240805,144100,24359453400,10080,10080,10080,10080,0
20240805,144000,24359453400,10080,10080,10080,10080,0
20240805,143900,24359453400,10080,10080,10080,10080,0
20240805,143800,24359453400,10080,10080,10080,10080,0
20240805,143700,24359453400,10080,10080,10080,10080,0
20240805,143600,24359453400,10080,10080,10080,10080,0
20240805,143500,24359453400,10080,10080,10080,10080,0
20240805,143400,24359453400,10080,10080,10080,10080,0
20240805,143300,24359453400,10080,10080,10080,10080,0
20240805,143200,24359453400,10080,10080,10080,10080,0
20240805,143100,24359453400,10080,10080,10080,10080,0
20240805,143000,24359453400,10080,10080,10080,10080,0
20240805,142900,24359453400,10080,10080,10080,10080,0
20240805,142800,24359453400,10080,10080,10080,10080,0
20240805,142700,24359453400,10080,10080,10080,10080,0
20240805,142600,24359453400,10080,10080,10080,10080,0
20240805,142500,24359453400,10080,10080,10080,10080,0
20240805,142400,24359453400,10080,10080,10080,10080,0
20240805,142300,24359453400,10080,10080,10080,10080,0
20240805,142200,24359453400,10080,10080,10080,10080,0
20240805,142100,24359453400,10080,10080,10080,10080,0
20240805,142000,24359453400,10080,10080,10080,10080,0
20240805,141900,24359453400,10080,10080,10080,10080,0
20240805,141800,24359453400,10080,10080,10080,10080,0
20240805,141700,24359453400,10080,10080,10080,10080,0
20240805,141600,24359453400,10080,10080,10080,10080,0
20240805,141500,24359453400,10080,10080,10080,10080,0
20240805,141400,24359453400,10080,10090,10090,10080,4400
20240805,141300,24315098190,10080,10100,10110,10080,23291
20240805,141200,24079949850,10110,10120,10130,10100,4593
20240805,141100,24033503920,10110,10110,10130,10100,3804
20240805,141000,23995034410,10110,10120,10120,10100,5502
20240805,140900,23939410720,10110,10100,10130,10100,9073
20240805,140800,23847676160,10110,10110,10120,10100,6365
20240805,140700,23783308160,10110,10100,10120,10100,14176
20240805,140600,23640089200,10110,10120,10130,10100,8453
20240805,140500,23554622880,10130,10110,10130,10110,1777
20240805,140400,23536648950,10120,10120,10120,10100,5489
20240805,140300,23481168140,10110,10130,10130,10100,9541
20240805,140200,23384707160,10130,10130,10130,10110,2642
20240805,140100,23357970300,10130,10130,10140,10120,7594
20240805,140000,23281054240,10130,10110,10130,10100,7967
20240805,135900,23200494800,10110,10130,10140,10100,43972
20240805,135800,22756083120,10140,10130,10150,10120,4240
20240805,135700,22713142210,10130,10150,10160,10130,11732
20240805,135600,22594219300,10150,10160,10160,10150,3093
20240805,135500,22562812240,10150,10160,10160,10140,9336
20240805,135400,22468058470,10160,10160,10170,10150,12348
20240805,135300,22342625570,10160,10160,10170,10160,4158
20240805,135200,22300368810,10170,10160,10170,10160,4907
20240805,135100,22250510560,10170,10160,10170,10150,4010
20240805,135000,22209769950,10150,10160,10170,10150,8648
20240805,134900,22121922430,10160,10160,10170,10140,12479
20240805,134800,21995210860,10170,10170,10180,10160,9441
20240805,134700,21899194010,10180,10180,10200,10170,7708
20240805,134600,21820725950,10180,10190,10200,10170,10302
20240805,134500,21715819240,10190,10170,10190,10160,5054
20240805,134400,21664403400,10180,10190,10210,10170,6919
20240805,134300,21593863160,10190,10170,10200,10160,5781
20240805,134200,21535041730,10170,10200,10200,10160,3725
20240805,134100,21497152600,10190,10200,10200,10190,4067
20240805,134000,21455700160,10200,10200,10200,10160,11982
20240805,133900,21333697870,10200,10210,10210,10190,5519
20240805,133800,21277408840,10200,10200,10210,10190,2190
20240805,133700,21255076110,10200,10210,10210,10190,13021
20240805,133600,21122266730,10200,10200,10210,10200,3034
20240805,133500,21091317720,10210,10200,10210,10200,5961
20240805,133400,21030506010,10200,10220,10230,10200,10970
20240805,133300,20918450370,10230,10240,10240,10220,3233
20240805,133200,20885401600,10230,10220,10230,10210,7256
20240805,133100,20811235520,10220,10230,10250,10210,3516
20240805,133000,20775282870,10230,10230,10230,10210,3610
20240805,132900,20738389730,10220,10230,10250,10220,6352
20240805,132800,20673423620,10220,10210,10240,10200,9417
20240805,132700,20577177800,10200,10210,10210,10190,10560
20240805,132600,20469472120,10210,10210,10220,10200,5615
20240805,132500,20412135190,10220,10210,10220,10200,3506
20240805,132400,20376323510,10210,10200,10220,10190,5491
20240805,132300,20320330310,10200,10240,10240,10190,28141
20240805,132200,20033229010,10220,10220,10230,10210,4781
20240805,132100,19984364490,10220,10220,10220,10210,5123
20240805,132000,19932039170,10220,10220,10230,10210,3966
20240805,131900,19891509520,10220,10240,10240,10210,9455
20240805,131800,19794845330,10240,10240,10240,10230,3110
20240805,131700,19763020950,10240,10250,10250,10230,6327
20240805,131600,19698210680,10250,10270,10270,10250,4439
20240805,131500,19652664110,10260,10250,10270,10240,1956
20240805,131400,19632604060,10250,10240,10260,10240,2636
20240805,131300,19605589870,10240,10230,10250,10230,2826
20240805,131200,19576657610,10230,10240,10250,10230,5360
20240805,131100,19521798670,10230,10240,10240,10230,1907
20240805,131000,19502286990,10240,10250,10250,10220,2807
20240805,130900,19473547060,10240,10250,10250,10230,4689
20240805,130800,19425550850,10250,10230,10250,10220,2040
20240805,130700,19404689740,10220,10260,10260,10220,7691
20240805,130600,19326001260,10270,10280,10280,10250,5910
20240805,130500,19265390200,10280,10240,10300,10240,7151
20240805,130400,19191992380,10260,10230,10260,10230,12408
20240805,130300,19064858920,10230,10260,10260,10220,11094
20240805,130200,18951253020,10250,10230,10260,10230,11999
20240805,130100,18828396560,10240,10260,10260,10230,4424
20240805,130000,18783080470,10260,10270,10280,10230,26354
20240805,125900,18513026670,10260,10280,10290,10260,11962
20240805,125800,18390189940,10280,10290,10300,10270,5704
20240805,125700,18331544410,10290,10310,10310,10280,10284
20240805,125600,18225688560,10310,10310,10310,10300,3642
20240805,125500,18188171460,10300,10330,10330,10300,18102
20240805,125400,18001608750,10320,10340,10340,10320,3877
20240805,125300,17961571980,10330,10310,10340,10310,7874
20240805,125200,17880281110,10320,10330,10330,10310,5807
20240805,125100,17820354740,10320,10330,10330,10320,4383
20240805,125000,17775099820,10330,10340,10350,10330,3497
20240805,124900,17738955080,10340,10340,10360,10330,3027
20240805,124800,17707638890,10340,10350,10350,10330,2521
20240805,124700,17681576890,10350,10340,10350,10330,3466
20240805,124600,17645761230,10340,10350,10350,10330,2771
20240805,124500,17617126580,10350,10340,10350,10330,3296
20240805,124400,17583035230,10350,10350,10350,10340,1910
20240805,124300,17563275210,10350,10350,10350,10340,3705
20240805,124200,17524959920,10350,10350,10360,10340,4786
20240805,124100,17475424570,10340,10340,10350,10340,8110
20240805,124000,17391532890,10350,10360,10360,10350,2734
20240805,123900,17363232500,10350,10350,10360,10350,5369
20240805,123800,17307647260,10360,10360,10360,10350,7116
20240805,123700,17233983180,10360,10370,10370,10350,1840
20240805,123600,17214931750,10360,10370,10370,10350,7195
20240805,123500,17140422990,10360,10370,10380,10360,1933
20240805,123400,17120390620,10380,10380,10380,10370,2053
20240805,123300,17099099260,10370,10370,10370,10360,2114
20240805,123200,17077185810,10370,10350,10370,10350,1684
20240805,123100,17059745530,10360,10360,10360,10340,10726
20240805,123000,16948672050,10350,10370,10370,10350,9057
20240805,122900,16854869760,10370,10370,10370,10360,4364
20240805,122800,16809636360,10370,10380,10380,10360,3495
20240805,122700,16773390370,10380,10380,10380,10370,2116
20240805,122600,16751440160,10380,10380,10380,10360,2886
20240805,122500,16721518930,10380,10370,10380,10370,4137
20240805,122400,16678612600,10380,10380,10380,10360,3497
20240805,122300,16642350870,10380,10380,10380,10370,1933
20240805,122200,16622301460,10380,10380,10380,10370,1927
20240805,122100,16602310790,10380,10380,10380,10360,2791
20240805,122000,16573380460,10360,10360,10380,10360,4840
20240805,121900,16523191470,10360,10360,10370,10360,3167
20240805,121800,16490378280,10360,10380,10380,10360,5411
20240805,121700,16434308310,10380,10390,10390,10370,1803
20240805,121600,16415605690,10380,10400,10400,10380,2395
20240805,121500,16390736270,10390,10390,10400,10390,996
20240805,121400,16380385930,10390,10400,10400,10370,11587
20240805,121300,16260132250,10400,10400,10400,10380,3311
20240805,121200,16225749020,10390,10390,10400,10380,2578
20240805,121100,16198979960,10390,10390,10390,10380,2152
20240805,121000,16176632950,10390,10390,10390,10380,632
20240805,120900,16170070620,10380,10390,10400,10380,5853
20240805,120800,16109264340,10390,10390,10400,10380,2100
20240805,120700,16087445420,10380,10400,10400,10380,3777
20240805,120600,16048189610,10390,10390,10400,10390,1421
20240805,120500,16033424600,10390,10390,10400,10390,1821
20240805,120400,16014503410,10390,10400,10420,10390,5057
20240805,120300,15961924170,10420,10420,10420,10400,19973
20240805,120200,15754120510,10410,10410,10420,10410,2599
20240805,120100,15727053940,10410,10400,10420,10400,3017
20240805,120000,15695656450,10400,10400,10410,10380,7902
20240805,115900,15613530560,10400,10380,10400,10380,5177
20240805,115800,15559745420,10380,10400,10400,10380,6165
20240805,115700,15495710330,10400,10390,10400,10390,4809
20240805,115600,15445737500,10390,10400,10400,10390,3205
20240805,115500,15412432400,10400,10410,10410,10390,2116
20240805,115400,15390427040,10400,10410,10410,10400,1716
20240805,115300,15372577600,10410,10420,10420,10400,4234
20240805,115200,15328510820,10420,10410,10420,10410,2889
20240805,115100,15298423470,10420,10400,10420,10400,7481
20240805,115000,15220606870,10400,10430,10430,10400,14538
20240805,114900,15069287940,10410,10430,10430,10410,2016
20240805,114800,15048279570,10420,10430,10430,10420,2570
20240805,114700,15021496270,10420,10420,10440,10420,3193
20240805,114600,14988195710,10430,10430,10430,10420,4274
20240805,114500,14943632020,10430,10440,10440,10420,2532
20240805,114400,14917224520,10430,10430,10440,10420,2398
20240805,114300,14892215280,10420,10430,10440,10420,2723
20240805,114200,14863813830,10420,10440,10440,10420,2282
20240805,114100,14840024240,10430,10440,10440,10420,5467
20240805,114000,14783009500,10440,10460,10470,10430,14310
20240805,113900,14633396620,10470,10470,10470,10460,2196
20240805,113800,14610411410,10470,10470,10480,10470,1505
20240805,113700,14594652240,10470,10480,10480,10470,1454
20240805,113600,14579427940,10470,10490,10490,10470,3419
20240805,113500,14543592510,10490,10500,10500,10480,1805
20240805,113400,14524661070,10490,10500,10510,10490,2539
20240805,113300,14498004620,10510,10510,10510,10490,3810
20240805,113200,14457993870,10500,10500,10520,10500,4297
20240805,113100,14412861030,10500,10520,10520,10500,2470
20240805,113000,14386910610,10510,10530,10530,10510,2705
20240805,112900,14358452190,10530,10530,10550,10520,6478
20240805,112800,14290197350,10540,10540,10540,10530,3976
20240805,112700,14248294520,10540,10540,10540,10520,1333
20240805,112600,14234250620,10540,10540,10540,10530,1713
20240805,112500,14216200050,10540,10520,10560,10520,3919
20240805,112400,14174891430,10530,10500,10530,10490,9933
20240805,112300,14070443280,10500,10490,10500,10480,5134
20240805,112200,14016573740,10490,10470,10490,10470,1420
20240805,112100,14001692140,10460,10460,10500,10450,22710
20240805,112000,13763795230,10460,10460,10470,10450,6348
20240805,111900,13697395130,10460,10460,10470,10460,2244
20240805,111800,13673921080,10470,10460,10470,10460,1997
20240805,111700,13653031340,10470,10460,10470,10460,2670
20240805,111600,13625092940,10470,10480,10480,10460,6283
20240805,111500,13559322110,10470,10470,10480,10470,3636
20240805,111400,13521250550,10470,10480,10490,10470,4119
20240805,111300,13478073780,10490,10510,10510,10480,8840
20240805,111200,13385312160,10500,10490,10510,10490,2360
20240805,111100,13360532750,10490,10500,10500,10490,3188
20240805,111000,13327070910,10490,10500,10510,10490,3519
20240805,110900,13290112530,10510,10510,10510,10500,29616
20240805,110800,12979088210,10500,10510,10520,10500,9867
20240805,110700,12875409630,10510,10510,10520,10510,5418
20240805,110600,12818451770,10510,10500,10520,10500,3844
20240805,110500,12778072620,10510,10520,10520,10500,16712
20240805,110400,12602494340,10510,10520,10530,10510,4410
20240805,110300,12556103460,10520,10540,10550,10520,15765
20240805,110200,12390089480,10540,10550,10560,10540,1510
20240805,110100,12374161060,10550,10560,10560,10540,3652
20240805,110000,12335628490,10550,10560,10560,10550,1499
20240805,105900,12319809230,10560,10560,10580,10550,9432
20240805,105800,12220185790,10560,10560,10580,10550,3003
20240805,105700,12188466860,10570,10560,10570,10550,3330
20240805,105600,12153295690,10570,10550,10580,10540,4320
20240805,105500,12107687080,10550,10590,10590,10550,29465
20240805,105400,11796540540,10590,10590,10600,10590,1516
20240805,105300,11780485930,10600,10590,10600,10590,554
20240805,105200,11774618900,10590,10590,10600,10580,6793
20240805,105100,11702689060,10580,10600,10600,10580,5954
20240805,105000,11639639490,10600,10600,10600,10590,2493
20240805,104900,11613231200,10590,10600,10600,10590,4240
20240805,104800,11568326470,10600,10600,10600,10590,1956
20240805,104700,11547602090,10600,10610,10610,10590,1929
20240805,104600,11527155190,10600,10600,10610,10590,3375
20240805,104500,11491389950,10600,10590,10600,10590,2487
20240805,104400,11465033510,10590,10600,10610,10590,11431
20240805,104300,11343850060,10600,10620,10630,10600,13570
20240805,104200,11199837160,10620,10620,10620,10610,3270
20240805,104100,11165113670,10620,10620,10630,10620,4195
20240805,104000,11120542640,10610,10610,10630,10610,3982
20240805,103900,11078269140,10610,10610,10620,10610,2091
20240805,103800,11056082140,10610,10620,10630,10610,5267
20240805,103700,11000165110,10610,10620,10630,10610,3137
20240805,103600,10966873430,10620,10620,10620,10610,2439
20240805,103500,10940978480,10620,10610,10620,10600,9743
20240805,103400,10837602500,10610,10600,10610,10600,5504
20240805,103300,10779216950,10600,10610,10610,10600,1004
20240805,103200,10768570900,10610,10600,10620,10600,3564
20240805,103100,10730757420,10610,10610,10620,10610,5220
20240805,103000,10675372380,10610,10620,10620,10610,4932
20240805,102900,10623043790,10620,10620,10630,10610,1494
20240805,102800,10607186370,10620,10640,10640,10610,11145
20240805,102700,10488757070,10640,10630,10640,10630,2137
20240805,102600,10466030000,10640,10640,10640,10630,4040
20240805,102500,10423066640,10640,10640,10640,10630,1458
20240805,102400,10407560450,10640,10630,10650,10620,2340
20240805,102300,10382673530,10640,10620,10660,10620,2278
20240805,102200,10358449240,10620,10640,10650,10620,7750
20240805,102100,10276022280,10640,10620,10640,10620,6821
20240805,102000,10203500620,10630,10630,10630,10620,2829
20240805,101900,10173441220,10620,10630,10630,10620,997
20240805,101800,10162849930,10630,10620,10630,10610,13764
20240805,101700,10016716900,10620,10620,10630,10610,3574
20240805,101600,9978773850,10630,10620,10630,10610,3931
20240805,101500,9937042070,10610,10630,10630,10610,2721
20240805,101400,9908153550,10620,10620,10630,10620,3154
20240805,101300,9874655110,10630,10640,10640,10620,16063
20240805,101200,9703920450,10630,10640,10640,10630,3239
20240805,101100,9669476640,10640,10640,10640,10630,7631
20240805,101000,9588348730,10640,10650,10650,10640,2264
20240805,100900,9564257120,10640,10640,10650,10630,2232
20240805,100800,9540509260,10640,10640,10650,10630,2976
20240805,100700,9508844120,10650,10660,10660,10640,2533
20240805,100600,9481881500,10640,10640,10660,10630,3681
20240805,100500,9442707190,10630,10650,10650,10630,6830
20240805,100400,9370031880,10650,10660,10660,10650,4621
20240805,100300,9320816190,10660,10690,10690,10660,4557
20240805,100200,9272163040,10690,10720,10720,10680,2800
20240805,100100,9242223790,10720,10670,10720,10670,3795
20240805,100000,9201669650,10670,10650,10680,10650,5817
20240805,095900,9139650730,10660,10670,10680,10660,2472
20240805,095800,9113284980,10670,10650,10670,10650,2933
20240805,095700,9082035250,10640,10640,10670,10630,2194
20240805,095600,9058679490,10640,10650,10650,10630,3105
20240805,095500,9025657520,10650,10640,10650,10640,3000
20240805,095400,8993732300,10640,10620,10650,10620,8283
20240805,095300,8905590950,10630,10610,10630,10610,4741
20240805,095200,8855227460,10630,10590,10640,10590,24827
20240805,095100,8591991080,10590,10630,10640,10590,48799
20240805,095000,8074496650,10630,10640,10650,10620,3734
20240805,094900,8034791910,10650,10650,10660,10640,1846
20240805,094800,8015135510,10640,10670,10670,10630,4031
20240805,094700,7972246760,10660,10630,10680,10620,7385
20240805,094600,7893648600,10630,10730,10740,10620,106365
20240805,094500,6757894600,10730,10720,10780,10720,3940
20240805,094400,6715567620,10720,10730,10740,10720,5031
20240805,094300,6661626940,10730,10730,10740,10720,2920
20240805,094200,6630310920,10720,10730,10740,10720,3230
20240805,094100,6595638780,10740,10730,10740,10730,4984
20240805,094000,6542143120,10740,10730,10740,10730,2200
20240805,093900,6518529940,10730,10730,10740,10730,3446
20240805,093800,6481548450,10740,10740,10750,10730,6398
20240805,093700,6412865210,10750,10750,10760,10740,3231
20240805,093600,6378146270,10750,10740,10760,10740,4524
20240805,093500,6329534830,10740,10770,10780,10740,4354
20240805,093400,6282707070,10760,10760,10780,10750,15517
20240805,093300,6115642130,10760,10780,10800,10760,4704
20240805,093200,6064973980,10810,10800,10810,10770,14840
20240805,093100,5904750520,10800,10820,10830,10800,5618
20240805,093000,5844020100,10820,10870,10870,10810,2875
20240805,092900,5812878980,10860,10820,10870,10810,8164
20240805,092800,5724397640,10820,10820,10830,10810,3667
20240805,092700,5684732300,10820,10800,10820,10790,6698
20240805,092600,5612359060,10800,10780,10800,10780,5994
20240805,092500,5547673920,10780,10760,10790,10760,6218
20240805,092400,5480682490,10760,10750,10760,10740,8423
20240805,092300,5390124240,10750,10760,10760,10740,2385
20240805,092200,5364476980,10760,10770,10780,10740,8434
20240805,092100,5273708180,10760,10750,10770,10730,2834
20240805,092000,5243265820,10730,10730,10770,10720,6522
20240805,091900,5173264840,10730,10710,10730,10710,3613
20240805,091800,5134540810,10710,10750,10750,10710,17151
20240805,091700,4950614750,10760,10740,10770,10740,3332
20240805,091600,4914816990,10740,10760,10760,10730,11744
20240805,091500,4788546190,10760,10780,10790,10750,9898
20240805,091400,4682027820,10780,10790,10800,10770,10033
20240805,091300,4573839710,10780,10800,10810,10780,9596
20240805,091200,4470237090,10810,10820,10830,10810,108510
20240805,091100,3295136460,10810,10780,10820,10780,16928
20240805,091000,3112384080,10780,10780,10790,10780,11524
20240805,090900,2988137600,10780,10790,10800,10770,14668
20240805,090800,2829968800,10790,10800,10800,10770,9955
20240805,090700,2722649260,10790,10800,10820,10790,18319
20240805,090600,2524825320,10790,10810,10820,10790,4088
20240805,090500,2480683390,10800,10800,10810,10770,11049
20240805,090400,2361434090,10800,10810,10820,10790,20977
20240805,090300,2134695820,10810,10810,10830,10760,50890
20240805,090200,1585100670,10800,10870,10910,10800,18913
20240805,090100,1380020360,10880,10870,10880,10830,30762
20240805,090000,1046299930,10880,10920,10940,10880,95788