KissMeData/358570/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,211800,10317215710,10190,10190,10190,10190,15865
20240807,211700,10317215710,10190,10190,10190,10190,0
20240807,211600,10317215710,10190,10190,10190,10190,0
20240807,211500,10317215710,10190,10190,10190,10190,0
20240807,211400,10317215710,10190,10190,10190,10190,0
20240807,211300,10317215710,10190,10190,10190,10190,0
20240807,211200,10317215710,10190,10190,10190,10190,0
20240807,211100,10317215710,10190,10190,10190,10190,0
20240807,211000,10317215710,10190,10190,10190,10190,0
20240807,210900,10317215710,10190,10190,10190,10190,0
20240807,210800,10317215710,10190,10190,10190,10190,0
20240807,210700,10317215710,10190,10190,10190,10190,0
20240807,210600,10317215710,10190,10190,10190,10190,0
20240807,210500,10317215710,10190,10190,10190,10190,0
20240807,210400,10317215710,10190,10190,10190,10190,0
20240807,210300,10317215710,10190,10190,10190,10190,0
20240807,210200,10317215710,10190,10190,10190,10190,0
20240807,210100,10317215710,10190,10190,10190,10190,0
20240807,210000,10317215710,10190,10190,10190,10190,0
20240807,205900,10317215710,10190,10190,10190,10190,0
20240807,205800,10317215710,10190,10190,10190,10190,0
20240807,205700,10317215710,10190,10190,10190,10190,0
20240807,205600,10317215710,10190,10190,10190,10190,0
20240807,205500,10317215710,10190,10190,10190,10190,0
20240807,205400,10317215710,10190,10190,10190,10190,0
20240807,205300,10317215710,10190,10190,10190,10190,0
20240807,205200,10317215710,10190,10190,10190,10190,0
20240807,205100,10317215710,10190,10190,10190,10190,0
20240807,205000,10317215710,10190,10190,10190,10190,0
20240807,204900,10317215710,10190,10190,10190,10190,0
20240807,204800,10317215710,10190,10190,10190,10190,15865
20240807,204700,10317215710,10190,10190,10190,10190,0
20240807,204600,10317215710,10190,10190,10190,10190,0
20240807,204500,10317215710,10190,10190,10190,10190,0
20240807,204400,10317215710,10190,10190,10190,10190,0
20240807,204300,10317215710,10190,10190,10190,10190,0
20240807,204200,10317215710,10190,10190,10190,10190,0
20240807,204100,10317215710,10190,10190,10190,10190,0
20240807,204000,10317215710,10190,10190,10190,10190,0
20240807,203900,10317215710,10190,10190,10190,10190,0
20240807,203800,10317215710,10190,10190,10190,10190,0
20240807,203700,10317215710,10190,10190,10190,10190,0
20240807,203600,10317215710,10190,10190,10190,10190,0
20240807,203500,10317215710,10190,10190,10190,10190,0
20240807,203400,10317215710,10190,10190,10190,10190,0
20240807,203300,10317215710,10190,10190,10190,10190,0
20240807,203200,10317215710,10190,10190,10190,10190,0
20240807,203100,10317215710,10190,10190,10190,10190,0
20240807,203000,10317215710,10190,10190,10190,10190,0
20240807,202900,10317215710,10190,10190,10190,10190,0
20240807,202800,10317215710,10190,10190,10190,10190,0
20240807,202700,10317215710,10190,10190,10190,10190,0
20240807,202600,10317215710,10190,10190,10190,10190,0
20240807,202500,10317215710,10190,10190,10190,10190,0
20240807,202400,10317215710,10190,10190,10190,10190,0
20240807,202300,10317215710,10190,10190,10190,10190,0
20240807,202200,10317215710,10190,10190,10190,10190,0
20240807,202100,10317215710,10190,10190,10190,10190,0
20240807,202000,10317215710,10190,10190,10190,10190,0
20240807,201900,10317215710,10190,10190,10190,10190,0
20240807,201800,10317215710,10190,10190,10190,10190,15865
20240807,201700,10317215710,10190,10190,10190,10190,0
20240807,201600,10317215710,10190,10190,10190,10190,0
20240807,201500,10317215710,10190,10190,10190,10190,0
20240807,201400,10317215710,10190,10190,10190,10190,0
20240807,201300,10317215710,10190,10190,10190,10190,0
20240807,201200,10317215710,10190,10190,10190,10190,0
20240807,201100,10317215710,10190,10190,10190,10190,0
20240807,201000,10317215710,10190,10190,10190,10190,0
20240807,200900,10317215710,10190,10190,10190,10190,0
20240807,200800,10317215710,10190,10190,10190,10190,0
20240807,200700,10317215710,10190,10190,10190,10190,0
20240807,200600,10317215710,10190,10190,10190,10190,0
20240807,200500,10317215710,10190,10190,10190,10190,0
20240807,200400,10317215710,10190,10190,10190,10190,0
20240807,200300,10317215710,10190,10190,10190,10190,0
20240807,200200,10317215710,10190,10190,10190,10190,0
20240807,200100,10317215710,10190,10190,10190,10190,0
20240807,200000,10317215710,10190,10190,10190,10190,0
20240807,195900,10317215710,10190,10190,10190,10190,0
20240807,195800,10317215710,10190,10190,10190,10190,0
20240807,195700,10317215710,10190,10190,10190,10190,0
20240807,195600,10317215710,10190,10190,10190,10190,0
20240807,195500,10317215710,10190,10190,10190,10190,0
20240807,195400,10317215710,10190,10190,10190,10190,0
20240807,195300,10317215710,10190,10190,10190,10190,0
20240807,195200,10317215710,10190,10190,10190,10190,0
20240807,195100,10317215710,10190,10190,10190,10190,0
20240807,195000,10317215710,10190,10190,10190,10190,0
20240807,194900,10317215710,10190,10190,10190,10190,0
20240807,194800,10317215710,10190,10190,10190,10190,15865
20240807,194700,10317215710,10190,10190,10190,10190,0
20240807,194600,10317215710,10190,10190,10190,10190,0
20240807,194500,10317215710,10190,10190,10190,10190,0
20240807,194400,10317215710,10190,10190,10190,10190,0
20240807,194300,10317215710,10190,10190,10190,10190,0
20240807,194200,10317215710,10190,10190,10190,10190,0
20240807,194100,10317215710,10190,10190,10190,10190,0
20240807,194000,10317215710,10190,10190,10190,10190,0
20240807,193900,10317215710,10190,10190,10190,10190,0
20240807,193800,10317215710,10190,10190,10190,10190,0
20240807,193700,10317215710,10190,10190,10190,10190,0
20240807,193600,10317215710,10190,10190,10190,10190,0
20240807,193500,10317215710,10190,10190,10190,10190,0
20240807,193400,10317215710,10190,10190,10190,10190,0
20240807,193300,10317215710,10190,10190,10190,10190,0
20240807,193200,10317215710,10190,10190,10190,10190,0
20240807,193100,10317215710,10190,10190,10190,10190,0
20240807,193000,10317215710,10190,10190,10190,10190,0
20240807,192900,10317215710,10190,10190,10190,10190,0
20240807,192800,10317215710,10190,10190,10190,10190,0
20240807,192700,10317215710,10190,10190,10190,10190,0
20240807,192600,10317215710,10190,10190,10190,10190,0
20240807,192500,10317215710,10190,10190,10190,10190,0
20240807,192400,10317215710,10190,10190,10190,10190,0
20240807,192300,10317215710,10190,10190,10190,10190,0
20240807,192200,10317215710,10190,10190,10190,10190,0
20240807,192100,10317215710,10190,10190,10190,10190,0
20240807,192000,10317215710,10190,10190,10190,10190,0
20240807,191900,10317215710,10190,10190,10190,10190,0
20240807,191800,10317215710,10190,10190,10190,10190,15865
20240807,191700,10317215710,10190,10190,10190,10190,0
20240807,191600,10317215710,10190,10190,10190,10190,0
20240807,191500,10317215710,10190,10190,10190,10190,0
20240807,191400,10317215710,10190,10190,10190,10190,0
20240807,191300,10317215710,10190,10190,10190,10190,0
20240807,191200,10317215710,10190,10190,10190,10190,0
20240807,191100,10317215710,10190,10190,10190,10190,0
20240807,191000,10317215710,10190,10190,10190,10190,0
20240807,190900,10317215710,10190,10190,10190,10190,0
20240807,190800,10317215710,10190,10190,10190,10190,0
20240807,190700,10317215710,10190,10190,10190,10190,0
20240807,190600,10317215710,10190,10190,10190,10190,0
20240807,190500,10317215710,10190,10190,10190,10190,0
20240807,190400,10317215710,10190,10190,10190,10190,0
20240807,190300,10317215710,10190,10190,10190,10190,0
20240807,190200,10317215710,10190,10190,10190,10190,0
20240807,190100,10317215710,10190,10190,10190,10190,0
20240807,190000,10317215710,10190,10190,10190,10190,0
20240807,185900,10317215710,10190,10190,10190,10190,0
20240807,185800,10317215710,10190,10190,10190,10190,0
20240807,185700,10317215710,10190,10190,10190,10190,0
20240807,185600,10317215710,10190,10190,10190,10190,0
20240807,185500,10317215710,10190,10190,10190,10190,0
20240807,185400,10317215710,10190,10190,10190,10190,0
20240807,185300,10317215710,10190,10190,10190,10190,0
20240807,185200,10317215710,10190,10190,10190,10190,0
20240807,185100,10317215710,10190,10190,10190,10190,0
20240807,185000,10317215710,10190,10190,10190,10190,0
20240807,184900,10317215710,10190,10190,10190,10190,0
20240807,184800,10317215710,10190,10190,10190,10190,15865
20240807,184700,10317215710,10190,10190,10190,10190,0
20240807,184600,10317215710,10190,10190,10190,10190,0
20240807,184500,10317215710,10190,10190,10190,10190,0
20240807,184400,10317215710,10190,10190,10190,10190,0
20240807,184300,10317215710,10190,10190,10190,10190,0
20240807,184200,10317215710,10190,10190,10190,10190,0
20240807,184100,10317215710,10190,10190,10190,10190,0
20240807,184000,10317215710,10190,10190,10190,10190,0
20240807,183900,10317215710,10190,10190,10190,10190,0
20240807,183800,10317215710,10190,10190,10190,10190,0
20240807,183700,10317215710,10190,10190,10190,10190,0
20240807,183600,10317215710,10190,10190,10190,10190,0
20240807,183500,10317215710,10190,10190,10190,10190,0
20240807,183400,10317215710,10190,10190,10190,10190,0
20240807,183300,10317215710,10190,10190,10190,10190,0
20240807,183200,10317215710,10190,10190,10190,10190,0
20240807,183100,10317215710,10190,10190,10190,10190,0
20240807,183000,10317215710,10190,10190,10190,10190,0
20240807,182900,10317215710,10190,10190,10190,10190,0
20240807,182800,10317215710,10190,10190,10190,10190,0
20240807,182700,10317215710,10190,10190,10190,10190,0
20240807,182600,10317215710,10190,10190,10190,10190,0
20240807,182500,10317215710,10190,10190,10190,10190,0
20240807,182400,10317215710,10190,10190,10190,10190,0
20240807,182300,10317215710,10190,10190,10190,10190,0
20240807,182200,10317215710,10190,10190,10190,10190,0
20240807,182100,10317215710,10190,10190,10190,10190,0
20240807,182000,10317215710,10190,10190,10190,10190,0
20240807,181900,10317215710,10190,10190,10190,10190,0
20240807,181800,10317215710,10190,10190,10190,10190,15865
20240807,181700,10317215710,10190,10190,10190,10190,0
20240807,181600,10317215710,10190,10190,10190,10190,0
20240807,181500,10317215710,10190,10190,10190,10190,0
20240807,181400,10317215710,10190,10190,10190,10190,0
20240807,181300,10317215710,10190,10190,10190,10190,0
20240807,181200,10317215710,10190,10190,10190,10190,0
20240807,181100,10317215710,10190,10190,10190,10190,0
20240807,181000,10317215710,10190,10190,10190,10190,0
20240807,180900,10317215710,10190,10190,10190,10190,0
20240807,180800,10317215710,10190,10190,10190,10190,0
20240807,180700,10317215710,10190,10190,10190,10190,0
20240807,180600,10317215710,10190,10190,10190,10190,0
20240807,180500,10317215710,10190,10190,10190,10190,0
20240807,180400,10317215710,10190,10190,10190,10190,0
20240807,180300,10317215710,10190,10190,10190,10190,0
20240807,180200,10317215710,10190,10190,10190,10190,0
20240807,180100,10317215710,10190,10190,10190,10190,0
20240807,180000,10317215710,10190,10190,10190,10190,0
20240807,175900,10317215710,10190,10190,10190,10190,0
20240807,175800,10317215710,10190,10190,10190,10190,0
20240807,175700,10317215710,10190,10190,10190,10190,0
20240807,175600,10317215710,10190,10190,10190,10190,0
20240807,175500,10317215710,10190,10190,10190,10190,0
20240807,175400,10317215710,10190,10190,10190,10190,0
20240807,175300,10317215710,10190,10190,10190,10190,0
20240807,175200,10317215710,10190,10190,10190,10190,0
20240807,175100,10317215710,10190,10190,10190,10190,0
20240807,175000,10317215710,10190,10190,10190,10190,0
20240807,174900,10317215710,10190,10190,10190,10190,0
20240807,174800,10317215710,10190,10190,10190,10190,15865
20240807,174700,10317215710,10190,10190,10190,10190,0
20240807,174600,10317215710,10190,10190,10190,10190,0
20240807,174500,10317215710,10190,10190,10190,10190,0
20240807,174400,10317215710,10190,10190,10190,10190,0
20240807,174300,10317215710,10190,10190,10190,10190,0
20240807,174200,10317215710,10190,10190,10190,10190,0
20240807,174100,10317215710,10190,10190,10190,10190,0
20240807,174000,10317215710,10190,10190,10190,10190,0
20240807,173900,10317215710,10190,10190,10190,10190,0
20240807,173800,10317215710,10190,10190,10190,10190,0
20240807,173700,10317215710,10190,10190,10190,10190,0
20240807,173600,10317215710,10190,10190,10190,10190,0
20240807,173500,10317215710,10190,10190,10190,10190,0
20240807,173400,10317215710,10190,10190,10190,10190,0
20240807,173300,10317215710,10190,10190,10190,10190,0
20240807,173200,10317215710,10190,10190,10190,10190,0
20240807,173100,10317215710,10190,10190,10190,10190,0
20240807,173000,10317215710,10190,10190,10190,10190,0
20240807,172900,10317215710,10190,10190,10190,10190,0
20240807,172800,10317215710,10190,10190,10190,10190,0
20240807,172700,10317215710,10190,10190,10190,10190,0
20240807,172600,10317215710,10190,10190,10190,10190,0
20240807,172500,10317215710,10190,10190,10190,10190,0
20240807,172400,10317215710,10190,10190,10190,10190,0
20240807,172300,10317215710,10190,10190,10190,10190,0
20240807,172200,10317215710,10190,10190,10190,10190,0
20240807,172100,10317215710,10190,10190,10190,10190,0
20240807,172000,10317215710,10190,10190,10190,10190,0
20240807,171900,10317215710,10190,10190,10190,10190,0
20240807,171800,10317215710,10190,10190,10190,10190,15865
20240807,171700,10317215710,10190,10190,10190,10190,0
20240807,171600,10317215710,10190,10190,10190,10190,0
20240807,171500,10317215710,10190,10190,10190,10190,0
20240807,171400,10317215710,10190,10190,10190,10190,0
20240807,171300,10317215710,10190,10190,10190,10190,0
20240807,171200,10317215710,10190,10190,10190,10190,0
20240807,171100,10317215710,10190,10190,10190,10190,0
20240807,171000,10317215710,10190,10190,10190,10190,0
20240807,170900,10317215710,10190,10190,10190,10190,0
20240807,170800,10317215710,10190,10190,10190,10190,0
20240807,170700,10317215710,10190,10190,10190,10190,0
20240807,170600,10317215710,10190,10190,10190,10190,0
20240807,170500,10317215710,10190,10190,10190,10190,0
20240807,170400,10317215710,10190,10190,10190,10190,0
20240807,170300,10317215710,10190,10190,10190,10190,0
20240807,170200,10317215710,10190,10190,10190,10190,0
20240807,170100,10317215710,10190,10190,10190,10190,0
20240807,170000,10317215710,10190,10190,10190,10190,0
20240807,165900,10317215710,10190,10190,10190,10190,0
20240807,165800,10317215710,10190,10190,10190,10190,0
20240807,165700,10317215710,10190,10190,10190,10190,0
20240807,165600,10317215710,10190,10190,10190,10190,0
20240807,165500,10317215710,10190,10190,10190,10190,0
20240807,165400,10317215710,10190,10190,10190,10190,0
20240807,165300,10317215710,10190,10190,10190,10190,0
20240807,165200,10317215710,10190,10190,10190,10190,0
20240807,165100,10317215710,10190,10190,10190,10190,0
20240807,165000,10317215710,10190,10190,10190,10190,0
20240807,164900,10317215710,10190,10190,10190,10190,0
20240807,164800,10317215710,10190,10190,10190,10190,15865
20240807,164700,10317215710,10190,10190,10190,10190,0
20240807,164600,10317215710,10190,10190,10190,10190,0
20240807,164500,10317215710,10190,10190,10190,10190,0
20240807,164400,10317215710,10190,10190,10190,10190,0
20240807,164300,10317215710,10190,10190,10190,10190,0
20240807,164200,10317215710,10190,10190,10190,10190,0
20240807,164100,10317215710,10190,10190,10190,10190,0
20240807,164000,10317215710,10190,10190,10190,10190,0
20240807,163900,10317215710,10190,10190,10190,10190,0
20240807,163800,10317215710,10190,10190,10190,10190,0
20240807,163700,10317215710,10190,10190,10190,10190,0
20240807,163600,10317215710,10190,10190,10190,10190,0
20240807,163500,10317215710,10190,10190,10190,10190,0
20240807,163400,10317215710,10190,10190,10190,10190,0
20240807,163300,10317215710,10190,10190,10190,10190,0
20240807,163200,10317215710,10190,10190,10190,10190,0
20240807,163100,10317215710,10190,10190,10190,10190,0
20240807,163000,10317215710,10190,10190,10190,10190,0
20240807,162900,10317215710,10190,10190,10190,10190,0
20240807,162800,10317215710,10190,10190,10190,10190,0
20240807,162700,10317215710,10190,10190,10190,10190,0
20240807,162600,10317215710,10190,10190,10190,10190,0
20240807,162500,10317215710,10190,10190,10190,10190,0
20240807,162400,10317215710,10190,10190,10190,10190,0
20240807,162300,10317215710,10190,10190,10190,10190,0
20240807,162200,10317215710,10190,10190,10190,10190,0
20240807,162100,10317215710,10190,10190,10190,10190,0
20240807,162000,10317215710,10190,10190,10190,10190,0
20240807,161900,10317215710,10190,10190,10190,10190,0
20240807,161800,10317215710,10190,10190,10190,10190,15865
20240807,161700,10317215710,10190,10190,10190,10190,0
20240807,161600,10317215710,10190,10190,10190,10190,0
20240807,161500,10317215710,10190,10190,10190,10190,0
20240807,161400,10317215710,10190,10190,10190,10190,0
20240807,161300,10317215710,10190,10190,10190,10190,0
20240807,161200,10317215710,10190,10190,10190,10190,0
20240807,161100,10317215710,10190,10190,10190,10190,0
20240807,161000,10317215710,10190,10190,10190,10190,0
20240807,160900,10317215710,10190,10190,10190,10190,0
20240807,160800,10317215710,10190,10190,10190,10190,0
20240807,160700,10317215710,10190,10190,10190,10190,0
20240807,160600,10317215710,10190,10190,10190,10190,0
20240807,160500,10317215710,10190,10190,10190,10190,0
20240807,160400,10317215710,10190,10190,10190,10190,0
20240807,160300,10317215710,10190,10190,10190,10190,0
20240807,160200,10317215710,10190,10190,10190,10190,0
20240807,160100,10317215710,10190,10190,10190,10190,0
20240807,160000,10317215710,10190,10190,10190,10190,0
20240807,155900,10317215710,10190,10190,10190,10190,0
20240807,155800,10317215710,10190,10190,10190,10190,0
20240807,155700,10317215710,10190,10190,10190,10190,0
20240807,155600,10317215710,10190,10190,10190,10190,0
20240807,155500,10317215710,10190,10190,10190,10190,0
20240807,155400,10317215710,10190,10190,10190,10190,0
20240807,155300,10317215710,10190,10190,10190,10190,0
20240807,155200,10317215710,10190,10190,10190,10190,0
20240807,155100,10317215710,10190,10190,10190,10190,0
20240807,155000,10317215710,10190,10190,10190,10190,0
20240807,154900,10317215710,10190,10190,10190,10190,0
20240807,154800,10317215710,10190,10190,10190,10190,15865
20240807,154700,10317215710,10190,10190,10190,10190,0
20240807,154600,10317215710,10190,10190,10190,10190,0
20240807,154500,10317215710,10190,10190,10190,10190,0
20240807,154400,10317215710,10190,10190,10190,10190,0
20240807,154300,10317215710,10190,10190,10190,10190,0
20240807,154200,10317215710,10190,10190,10190,10190,0
20240807,154100,10317215710,10190,10190,10190,10190,0
20240807,154000,10317215710,10190,10190,10190,10190,0
20240807,153900,10317215710,10190,10190,10190,10190,0
20240807,153800,10317215710,10190,10190,10190,10190,0
20240807,153700,10317215710,10190,10190,10190,10190,0
20240807,153600,10317215710,10190,10190,10190,10190,0
20240807,153500,10317215710,10190,10190,10190,10190,0
20240807,153400,10317215710,10190,10190,10190,10190,0
20240807,153300,10317215710,10190,10190,10190,10190,0
20240807,153200,10317215710,10190,10190,10190,10190,0
20240807,153100,10317215710,10190,10190,10190,10190,0
20240807,153000,10317215710,10190,10190,10190,10190,15865
20240807,152900,10155551360,10260,10260,10260,10260,0
20240807,152800,10155551360,10260,10260,10260,10260,0
20240807,152700,10155551360,10260,10260,10260,10260,0
20240807,152600,10155551360,10260,10260,10260,10260,0
20240807,152500,10155551360,10260,10260,10260,10260,0
20240807,152400,10155551360,10260,10260,10260,10260,0
20240807,152300,10155551360,10260,10260,10260,10260,0
20240807,152200,10155551360,10260,10260,10260,10260,0
20240807,152100,10155551360,10260,10260,10260,10260,0
20240807,152000,10155551360,10260,10260,10260,10260,0
20240807,151900,10155551360,10260,10250,10260,10230,1750
20240807,151800,10137626230,10240,10230,10280,10230,628
20240807,151700,10131186990,10230,10230,10280,10230,1542
20240807,151600,10115370100,10240,10230,10260,10230,1095
20240807,151500,10104159870,10270,10230,10280,10220,2250
20240807,151400,10081067310,10220,10210,10230,10210,393
20240807,151300,10077050440,10210,10200,10280,10200,2649
20240807,151200,10049997720,10250,10280,10280,10200,23319
20240807,151100,9811453490,10280,10290,10310,10280,1141
20240807,151000,9799714070,10290,10300,10310,10280,1190
20240807,150900,9787471560,10280,10290,10310,10280,466
20240807,150800,9782674830,10310,10300,10320,10280,836
20240807,150700,9774056970,10310,10310,10320,10270,624
20240807,150600,9767626440,10270,10290,10320,10250,5748
20240807,150500,9708479050,10250,10310,10320,10240,5855
20240807,150400,9648326070,10310,10310,10310,10310,83
20240807,150300,9647470340,10300,10290,10330,10290,600
20240807,150200,9641293600,10300,10320,10330,10290,721
20240807,150100,9633867510,10320,10360,10360,10320,373
20240807,150000,9630010050,10350,10370,10370,10350,847
20240807,145900,9621235480,10330,10350,10360,10330,429
20240807,145800,9616799790,10340,10360,10360,10340,552
20240807,145700,9611085700,10360,10430,10430,10360,909
20240807,145600,9601650870,10370,10330,10370,10330,701
20240807,145500,9594396010,10370,10320,10440,10320,998
20240807,145400,9584051720,10360,10340,10360,10290,1479
20240807,145300,9568775610,10320,10340,10340,10290,6327
20240807,145200,9503550610,10350,10370,10380,10350,752
20240807,145100,9495754420,10380,10430,10430,10360,648
20240807,145000,9489016500,10400,10380,10430,10380,796
20240807,144900,9480750870,10380,10400,10410,10360,842
20240807,144800,9471987100,10390,10380,10400,10380,134
20240807,144700,9470595390,10340,10410,10410,10340,984
20240807,144600,9460381480,10440,10420,10450,10410,1845
20240807,144500,9441152420,10410,10390,10410,10370,590
20240807,144400,9435021690,10370,10350,10370,10350,1066
20240807,144300,9423967900,10350,10340,10380,10340,797
20240807,144200,9415705320,10340,10390,10390,10320,989
20240807,144100,9405462860,10340,10410,10410,10310,392
20240807,144000,9401410440,10410,10340,10410,10290,3019
20240807,143900,9370181210,10340,10370,10370,10290,12555
20240807,143800,9240669840,10370,10390,10420,10370,1117
20240807,143700,9229064070,10420,10400,10470,10380,6790
20240807,143600,9158474150,10440,10460,10460,10390,2765
20240807,143500,9129669790,10460,10500,10510,10460,2440
20240807,143400,9104073540,10500,10490,10500,10470,467
20240807,143300,9099174810,10490,10460,10490,10460,1161
20240807,143200,9087030090,10450,10480,10480,10450,986
20240807,143100,9076709800,10470,10470,10470,10340,8813
20240807,143000,8984736450,10490,10580,10590,10450,3143
20240807,142900,8951726110,10520,10600,10610,10520,4653
20240807,142800,8902636020,10600,10600,10610,10600,635
20240807,142700,8895903010,10600,10610,10630,10570,1261
20240807,142600,8882543620,10600,10570,10630,10550,1194
20240807,142500,8869882820,10570,10660,10660,10570,6637
20240807,142400,8799583100,10640,10600,10650,10580,3078
20240807,142300,8766870710,10580,10660,10690,10580,2334
20240807,142200,8742005530,10680,10640,10690,10600,7392
20240807,142100,8663287970,10640,10630,10660,10600,2361
20240807,142000,8638188930,10620,10600,10640,10530,2526
20240807,141900,8611452640,10570,10670,10670,10530,8653
20240807,141800,8519896790,10670,10800,10800,10600,14333
20240807,141700,8366885660,10790,10790,11000,10300,82358
20240807,141600,7479796980,10790,10780,10790,10630,18330
20240807,141500,7282559620,10780,10680,10780,10670,8918
20240807,141400,7186789610,10680,10620,10730,10620,16437
20240807,141300,7010781230,10610,10650,10680,10610,6302
20240807,141200,6943583490,10650,10580,10650,10580,12579
20240807,141100,6810061840,10580,10480,10580,10480,14935
20240807,141000,6652894190,10480,10470,10480,10470,6234
20240807,140900,6587604380,10480,10460,10480,10460,1656
20240807,140800,6570266060,10470,10470,10470,10460,627
20240807,140700,6563702220,10470,10400,10470,10400,14391
20240807,140600,6413549470,10410,10400,10410,10400,423
20240807,140500,6409147210,10400,10380,10400,10380,386
20240807,140400,6405133310,10340,10410,10420,10340,1409
20240807,140300,6390473490,10410,10400,10410,10400,1019
20240807,140200,6379871390,10410,10400,10410,10400,5524
20240807,140100,6322384560,10390,10350,10390,10350,2397
20240807,140000,6297501090,10350,10360,10370,10350,1428
20240807,135900,6282704110,10370,10370,10370,10360,147
20240807,135800,6281180200,10370,10350,10370,10350,871
20240807,135700,6272154920,10360,10350,10360,10350,654
20240807,135600,6265383660,10360,10350,10360,10340,1336
20240807,135500,6251555310,10360,10350,10360,10340,282
20240807,135400,6248634840,10350,10350,10360,10320,1348
20240807,135300,6234682240,10350,10320,10360,10320,502
20240807,135200,6229486220,10320,10320,10350,10320,869
20240807,135100,6220509260,10330,10330,10330,10320,858
20240807,135000,6211646620,10330,10330,10330,10320,1244
20240807,134900,6198801810,10320,10310,10330,10310,426
20240807,134800,6194402890,10310,10320,10360,10310,2833
20240807,134700,6165095020,10330,10330,10330,10320,351
20240807,134600,6161469430,10330,10320,10340,10320,875
20240807,134500,6152430880,10330,10330,10330,10320,217
20240807,134400,6150190890,10330,10330,10330,10320,299
20240807,134300,6147102330,10330,10330,10330,10320,640
20240807,134200,6140493220,10330,10320,10330,10320,789
20240807,134100,6132343050,10330,10330,10340,10310,1540
20240807,134000,6116429370,10330,10330,10340,10330,389
20240807,133900,6112407610,10340,10310,10340,10310,846
20240807,133800,6103673560,10320,10310,10320,10310,361
20240807,133700,6099949080,10320,10320,10320,10310,404
20240807,133600,6095781210,10310,10320,10320,10310,637
20240807,133500,6089208630,10340,10340,10340,10320,982
20240807,133400,6079061680,10330,10320,10330,10320,505
20240807,133300,6073849070,10340,10310,10340,10310,1344
20240807,133200,6059969070,10320,10310,10320,10310,336
20240807,133100,6056503890,10310,10300,10310,10300,2434
20240807,133000,6031433490,10300,10290,10310,10290,3525
20240807,132900,5995097990,10300,10290,10300,10290,617
20240807,132800,5988745390,10290,10290,10300,10290,765
20240807,132700,5980873300,10280,10290,10300,10280,69
20240807,132600,5980163130,10290,10290,10300,10280,1063
20240807,132500,5969226890,10290,10300,10300,10290,250
20240807,132400,5966653140,10290,10300,10300,10290,1162
20240807,132300,5954692370,10300,10300,10300,10290,352
20240807,132200,5951067170,10290,10280,10300,10280,238
20240807,132100,5948618450,10290,10290,10300,10280,1079
20240807,132000,5937518590,10270,10270,10270,10260,297
20240807,131900,5934469710,10270,10280,10280,10260,61
20240807,131800,5933843080,10260,10290,10300,10250,1888
20240807,131700,5914434100,10300,10300,10300,10290,539
20240807,131600,5908882600,10300,10290,10300,10290,152
20240807,131500,5907317600,10300,10290,10300,10290,533
20240807,131400,5901828000,10300,10290,10300,10290,473
20240807,131300,5896958650,10290,10300,10300,10290,1535
20240807,131200,5881156210,10300,10290,10300,10290,457
20240807,131100,5876450350,10290,10260,10290,10260,560
20240807,131000,5870699290,10250,10300,10300,10240,392
20240807,130900,5866662720,10300,10300,10320,10300,760
20240807,130800,5858827410,10320,10310,10320,10310,1290
20240807,130700,5845521700,10310,10300,10310,10300,224
20240807,130600,5843213840,10320,10280,10320,10240,1046
20240807,130500,5832437750,10280,10260,10280,10260,670
20240807,130400,5825559350,10260,10260,10260,10250,534
20240807,130300,5820082250,10250,10250,10260,10250,671
20240807,130200,5813202510,10260,10270,10270,10250,2562
20240807,130100,5786919020,10250,10310,10310,10250,5548
20240807,130000,5729956860,10320,10320,10320,10300,699
20240807,125900,5722749010,10310,10330,10330,10300,1809
20240807,125800,5704101420,10330,10360,10360,10330,1062
20240807,125700,5693127350,10340,10350,10350,10340,564
20240807,125600,5687293480,10350,10350,10370,10340,939
20240807,125500,5677578960,10360,10370,10380,10350,1442
20240807,125400,5662628820,10380,10370,10380,10370,606
20240807,125300,5656341680,10380,10370,10380,10360,274
20240807,125200,5653499620,10360,10360,10370,10360,761
20240807,125100,5645608850,10370,10360,10370,10360,413
20240807,125000,5641328140,10370,10370,10370,10350,247
20240807,124900,5638768120,10370,10360,10370,10340,577
20240807,124800,5632797480,10340,10360,10370,10340,528
20240807,124700,5627332610,10360,10370,10380,10350,727
20240807,124600,5619797610,10350,10380,10380,10350,1324
20240807,124500,5606065950,10370,10380,10380,10370,254
20240807,124400,5603429660,10380,10370,10380,10360,575
20240807,124300,5597465760,10370,10370,10370,10360,397
20240807,124200,5593350080,10350,10370,10370,10350,1638
20240807,124100,5576366800,10380,10380,10380,10370,676
20240807,124000,5569350330,10380,10370,10380,10370,345
20240807,123900,5565770290,10380,10380,10380,10370,122
20240807,123800,5564504030,10370,10350,10370,10350,514
20240807,123700,5559174910,10360,10350,10360,10350,189
20240807,123600,5557217070,10360,10350,10360,10340,231
20240807,123500,5554825580,10360,10360,10360,10350,1150
20240807,123400,5542911620,10350,10340,10350,10340,212
20240807,123300,5540717520,10340,10370,10370,10340,1300
20240807,123200,5527259070,10370,10370,10380,10360,1233
20240807,123100,5514479640,10360,10370,10390,10360,821
20240807,123000,5505959430,10360,10390,10390,10360,310
20240807,122900,5502742730,10390,10370,10390,10370,1026
20240807,122800,5492092800,10360,10370,10390,10360,1252
20240807,122700,5479105820,10360,10370,10370,10360,204
20240807,122600,5476990940,10390,10390,10390,10380,1166
20240807,122500,5464876400,10390,10380,10390,10360,932
20240807,122400,5455203790,10380,10380,10390,10380,290
20240807,122300,5452191090,10390,10390,10390,10380,424
20240807,122200,5447785930,10390,10370,10390,10360,981
20240807,122100,5437597170,10360,10360,10360,10350,799
20240807,122000,5429320770,10390,10350,10390,10350,930
20240807,121900,5419675430,10340,10390,10390,10340,2334
20240807,121800,5395458720,10400,10410,10410,10400,465
20240807,121700,5390621220,10400,10400,10410,10400,865
20240807,121600,5381621650,10410,10410,10410,10400,1956
20240807,121500,5361266290,10410,10400,10410,10400,2185
20240807,121400,5338540410,10400,10390,10400,10390,1379
20240807,121300,5324202620,10390,10390,10400,10390,1715
20240807,121200,5306380110,10400,10390,10400,10380,397
20240807,121100,5302255390,10390,10380,10390,10380,326
20240807,121000,5298868450,10390,10380,10390,10380,711
20240807,120900,5291481960,10390,10390,10390,10380,271
20240807,120800,5288666590,10390,10380,10400,10380,897
20240807,120700,5279347630,10390,10380,10390,10380,758
20240807,120600,5271472510,10380,10370,10390,10370,297
20240807,120500,5268389810,10380,10370,10380,10360,616
20240807,120400,5262000210,10380,10380,10390,10380,614
20240807,120300,5255623370,10380,10360,10380,10360,1021
20240807,120200,5245045790,10360,10400,10400,10360,868
20240807,120100,5236033970,10380,10380,10400,10380,952
20240807,120000,5226143730,10380,10380,10390,10380,439
20240807,115900,5221584290,10390,10390,10400,10390,1572
20240807,115800,5205244250,10380,10350,10380,10350,167
20240807,115700,5203513990,10360,10360,10360,10350,527
20240807,115600,5198054470,10400,10390,10400,10380,1612
20240807,115500,5181306740,10390,10380,10400,10380,376
20240807,115400,5177400670,10380,10390,10390,10380,688
20240807,115300,5170253340,10400,10380,10400,10380,615
20240807,115200,5163861370,10370,10370,10380,10370,496
20240807,115100,5158715800,10370,10390,10400,10370,2067
20240807,115000,5137253450,10400,10390,10400,10390,1382
20240807,114900,5122892640,10400,10400,10400,10390,3054
20240807,114800,5091131650,10400,10400,10400,10390,2537
20240807,114700,5064747340,10400,10400,10400,10390,497
20240807,114600,5059579950,10400,10400,10400,10390,671
20240807,114500,5052602070,10400,10380,10400,10380,1141
20240807,114400,5040746850,10380,10390,10400,10380,846
20240807,114300,5031955660,10400,10390,10400,10390,1576
20240807,114200,5015567730,10400,10380,10400,10380,500
20240807,114100,5010369760,10360,10390,10400,10350,982
20240807,114000,5000171130,10400,10380,10400,10370,481
20240807,113900,4995174850,10380,10390,10390,10360,405
20240807,113800,4990969440,10380,10370,10380,10360,1031
20240807,113700,4980273570,10370,10390,10390,10350,319
20240807,113600,4976963650,10400,10390,10400,10380,831
20240807,113500,4968327540,10380,10370,10390,10350,1125
20240807,113400,4956657780,10370,10390,10390,10360,160
20240807,113300,4954997500,10390,10390,10410,10380,7752
20240807,113200,4874359320,10390,10360,10390,10360,5429
20240807,113100,4818015020,10360,10360,10370,10350,1450
20240807,113000,4802997580,10360,10360,10360,10350,712
20240807,112900,4795621640,10360,10320,10360,10320,1782
20240807,112800,4777187740,10330,10320,10330,10320,310
20240807,112700,4773987660,10320,10330,10330,10320,935
20240807,112600,4764333920,10320,10310,10330,10300,390
20240807,112500,4760306760,10330,10330,10330,10300,1060
20240807,112400,4749375190,10330,10330,10330,10310,970
20240807,112300,4739363960,10320,10330,10330,10310,791
20240807,112200,4731200330,10330,10330,10330,10320,841
20240807,112100,4722518000,10330,10320,10330,10320,235
20240807,112000,4720091550,10320,10300,10320,10300,636
20240807,111900,4713538610,10300,10310,10310,10300,370
20240807,111800,4709727120,10290,10290,10310,10290,1880
20240807,111700,4690363800,10290,10310,10320,10280,1112
20240807,111600,4678922510,10280,10310,10310,10280,860
20240807,111500,4670064680,10300,10300,10320,10300,364
20240807,111400,4666311720,10300,10310,10320,10290,3170
20240807,111300,4633680560,10310,10320,10330,10310,1638
20240807,111200,4616775680,10320,10310,10330,10310,532
20240807,111100,4611286800,10310,10280,10310,10280,392
20240807,111000,4607251530,10280,10260,10280,10260,1026
20240807,110900,4596719060,10260,10260,10270,10260,654
20240807,110800,4590006170,10250,10280,10280,10240,1124
20240807,110700,4578475610,10270,10240,10280,10240,823
20240807,110600,4570029100,10210,10260,10260,10210,749
20240807,110500,4562351380,10260,10230,10260,10200,2537
20240807,110400,4536439110,10240,10250,10260,10200,2726
20240807,110300,4508603560,10250,10330,10330,10240,2374
20240807,110200,4484231730,10330,10310,10330,10290,1769
20240807,110100,4466003520,10340,10330,10350,10290,1062
20240807,110000,4455047120,10330,10350,10350,10330,995
20240807,105900,4444759540,10340,10330,10350,10300,1124
20240807,105800,4433144010,10330,10310,10330,10310,281
20240807,105700,4430242730,10310,10330,10350,10300,885
20240807,105600,4421096970,10340,10300,10340,10300,685
20240807,105500,4414028620,10300,10350,10350,10300,1007
20240807,105400,4403627490,10350,10350,10350,10340,1116
20240807,105300,4392081100,10350,10340,10350,10330,2718
20240807,105200,4363973960,10340,10350,10350,10330,410
20240807,105100,4359733940,10350,10340,10370,10340,1792
20240807,105000,4341167830,10340,10320,10340,10300,2159
20240807,104900,4318875980,10310,10330,10330,10310,508
20240807,104800,4313633050,10330,10320,10330,10300,1258
20240807,104700,4300649400,10330,10350,10360,10330,1183
20240807,104600,4288418320,10350,10360,10370,10340,630
20240807,104500,4281891680,10360,10360,10370,10360,1056
20240807,104400,4270949130,10350,10360,10370,10350,1674
20240807,104300,4253603350,10360,10360,10360,10350,781
20240807,104200,4245514380,10360,10340,10360,10340,553
20240807,104100,4239790930,10350,10340,10360,10340,1851
20240807,104000,4220631180,10340,10360,10360,10330,1238
20240807,103900,4207818440,10350,10340,10350,10330,3079
20240807,103800,4175965570,10330,10330,10340,10320,1247
20240807,103700,4163082650,10330,10310,10330,10310,674
20240807,103600,4156125050,10310,10310,10310,10290,893
20240807,103500,4146928180,10310,10290,10310,10290,278
20240807,103400,4144064300,10290,10250,10290,10250,1059
20240807,103300,4133183510,10260,10280,10280,10230,1429
20240807,103200,4118501870,10280,10330,10340,10280,3874
20240807,103100,4078590590,10330,10320,10330,10310,592
20240807,103000,4072478570,10330,10390,10400,10320,6232
20240807,102900,4007795810,10360,10360,10390,10360,2586
20240807,102800,3980964270,10360,10340,10360,10330,369
20240807,102700,3977148750,10330,10370,10400,10310,6182
20240807,102600,3912969600,10370,10330,10370,10330,2680
20240807,102500,3885228660,10310,10300,10320,10290,1346
20240807,102400,3871349520,10290,10290,10320,10290,568
20240807,102300,3865500950,10300,10310,10320,10280,1155
20240807,102200,3853597910,10300,10340,10340,10250,4081
20240807,102100,3811555780,10340,10370,10370,10340,1220
20240807,102000,3798924790,10370,10370,10380,10360,2081
20240807,101900,3777345820,10340,10370,10370,10320,1020
20240807,101800,3766798970,10370,10370,10390,10370,1800
20240807,101700,3748114710,10380,10370,10390,10290,6882
20240807,101600,3676730320,10370,10370,10380,10300,4144
20240807,101500,3633815960,10370,10320,10370,10320,4583
20240807,101400,3586394430,10340,10310,10340,10300,6447
20240807,101300,3519891520,10310,10300,10310,10280,4795
20240807,101200,3470492320,10300,10270,10300,10250,4829
20240807,101100,3420830580,10270,10270,10270,10220,2573
20240807,101000,3394440810,10250,10240,10280,10220,3753
20240807,100900,3355951600,10240,10200,10240,10190,5562
20240807,100800,3299133990,10200,10140,10200,10080,4602
20240807,100700,3252488860,10130,10200,10200,10060,6852
20240807,100600,3183070610,10190,10180,10220,10160,3898
20240807,100500,3143314030,10200,10210,10220,10180,3162
20240807,100400,3111044600,10220,10190,10240,10190,976
20240807,100300,3101075030,10210,10250,10290,10210,2761
20240807,100200,3072750920,10240,10200,10250,10160,7718
20240807,100100,2993872360,10200,10260,10290,10150,1821
20240807,100000,2975216490,10290,10320,10330,10250,6806
20240807,095900,2905062080,10320,10300,10340,10280,7910
20240807,095800,2823470290,10300,10190,10320,10190,6767
20240807,095700,2753851600,10170,10300,10300,10170,3730
20240807,095600,2715686480,10310,10290,10310,10210,8171
20240807,095500,2631698200,10270,10260,10310,10250,7201
20240807,095400,2557663540,10270,10190,10270,10170,5899
20240807,095300,2497343130,10170,10190,10210,10140,4028
20240807,095200,2456360990,10200,10130,10210,10120,5584
20240807,095100,2399577410,10120,10290,10300,10060,24284
20240807,095000,2150792000,10220,10220,10220,10220,0
20240807,094900,2150792000,10220,10220,10220,10220,2535
20240807,094800,2124884300,10220,10180,10220,10170,5071
20240807,094700,2073207930,10180,10180,10190,10130,6317
20240807,094600,2008979080,10180,10150,10210,10130,10804
20240807,094500,1899003820,10130,10120,10140,10090,8119
20240807,094400,1816834230,10090,10090,10110,10040,7554
20240807,094300,1740698730,10110,10090,10120,10060,10431
20240807,094200,1635375470,10080,10080,10080,9980,14115
20240807,094100,1493766800,10080,9940,10090,9930,14183
20240807,094000,1351910980,9930,9900,9930,9880,5087
20240807,093900,1301490160,9890,9850,9900,9850,4180
20240807,093800,1260201680,9850,9800,9850,9800,6688
20240807,093700,1194365340,9820,9840,9850,9790,2677
20240807,093600,1168011390,9840,9790,9850,9770,2247
20240807,093500,1145935400,9810,9790,9810,9770,3993
20240807,093400,1106801500,9790,9760,9790,9750,4287
20240807,093300,1064878060,9750,9750,9760,9720,2161
20240807,093200,1043793830,9750,9710,9750,9680,3644
20240807,093100,1008406840,9710,9700,9710,9680,1605
20240807,093000,992856040,9700,9750,9760,9680,3215
20240807,092900,961661350,9750,9750,9770,9750,3020
20240807,092800,932198270,9750,9750,9770,9740,839
20240807,092700,924014940,9780,9740,9780,9740,3204
20240807,092600,892720600,9770,9730,9770,9700,3404
20240807,092500,859555810,9730,9680,9750,9680,2701
20240807,092400,833274630,9690,9710,9710,9670,911
20240807,092300,824454450,9710,9720,9750,9710,2105
20240807,092200,803971260,9730,9660,9730,9650,3390
20240807,092100,771110420,9640,9630,9660,9570,2624
20240807,092000,745919730,9620,9670,9670,9610,3280
20240807,091900,714370430,9610,9680,9690,9610,1820
20240807,091800,696764790,9690,9690,9700,9650,3700
20240807,091700,660915070,9680,9570,9680,9570,7259
20240807,091600,590973490,9580,9540,9580,9540,4588
20240807,091500,547089780,9540,9510,9560,9490,4933
20240807,091400,500059710,9500,9540,9550,9480,4926
20240807,091300,453237430,9550,9520,9550,9500,1060
20240807,091200,443143310,9510,9450,9520,9420,4230
20240807,091100,403060800,9440,9420,9440,9400,2507
20240807,091000,379466610,9400,9360,9440,9360,2196
20240807,090900,358838590,9350,9330,9370,9330,196
20240807,090800,357004870,9330,9380,9380,9320,2847
20240807,090700,330407000,9370,9400,9400,9350,2060
20240807,090600,311073310,9400,9360,9410,9320,6654
20240807,090500,248778750,9360,9360,9380,9360,1161
20240807,090400,237909310,9350,9350,9370,9350,2985
20240807,090300,209991670,9350,9350,9390,9300,887
20240807,090200,201710800,9300,9430,9430,9250,10526
20240807,090100,103807590,9430,9350,9430,9330,2988
20240807,090000,75828050,9320,9300,9370,9300,7905