358570/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211800,5057079040,10610,10610,10610,10610,2944
20240808,211700,5057079040,10610,10610,10610,10610,0
20240808,211600,5057079040,10610,10610,10610,10610,0
20240808,211500,5057079040,10610,10610,10610,10610,0
20240808,211400,5057079040,10610,10610,10610,10610,0
20240808,211300,5057079040,10610,10610,10610,10610,0
20240808,211200,5057079040,10610,10610,10610,10610,0
20240808,211100,5057079040,10610,10610,10610,10610,0
20240808,211000,5057079040,10610,10610,10610,10610,0
20240808,210900,5057079040,10610,10610,10610,10610,0
20240808,210800,5057079040,10610,10610,10610,10610,0
20240808,210700,5057079040,10610,10610,10610,10610,0
20240808,210600,5057079040,10610,10610,10610,10610,0
20240808,210500,5057079040,10610,10610,10610,10610,0
20240808,210400,5057079040,10610,10610,10610,10610,0
20240808,210300,5057079040,10610,10610,10610,10610,0
20240808,210200,5057079040,10610,10610,10610,10610,0
20240808,210100,5057079040,10610,10610,10610,10610,0
20240808,210000,5057079040,10610,10610,10610,10610,0
20240808,205900,5057079040,10610,10610,10610,10610,0
20240808,205800,5057079040,10610,10610,10610,10610,0
20240808,205700,5057079040,10610,10610,10610,10610,0
20240808,205600,5057079040,10610,10610,10610,10610,0
20240808,205500,5057079040,10610,10610,10610,10610,0
20240808,205400,5057079040,10610,10610,10610,10610,0
20240808,205300,5057079040,10610,10610,10610,10610,0
20240808,205200,5057079040,10610,10610,10610,10610,0
20240808,205100,5057079040,10610,10610,10610,10610,0
20240808,205000,5057079040,10610,10610,10610,10610,0
20240808,204900,5057079040,10610,10610,10610,10610,0
20240808,204800,5057079040,10610,10610,10610,10610,2944
20240808,204700,5057079040,10610,10610,10610,10610,0
20240808,204600,5057079040,10610,10610,10610,10610,0
20240808,204500,5057079040,10610,10610,10610,10610,0
20240808,204400,5057079040,10610,10610,10610,10610,0
20240808,204300,5057079040,10610,10610,10610,10610,0
20240808,204200,5057079040,10610,10610,10610,10610,0
20240808,204100,5057079040,10610,10610,10610,10610,0
20240808,204000,5057079040,10610,10610,10610,10610,0
20240808,203900,5057079040,10610,10610,10610,10610,0
20240808,203800,5057079040,10610,10610,10610,10610,0
20240808,203700,5057079040,10610,10610,10610,10610,0
20240808,203600,5057079040,10610,10610,10610,10610,0
20240808,203500,5057079040,10610,10610,10610,10610,0
20240808,203400,5057079040,10610,10610,10610,10610,0
20240808,203300,5057079040,10610,10610,10610,10610,0
20240808,203200,5057079040,10610,10610,10610,10610,0
20240808,203100,5057079040,10610,10610,10610,10610,0
20240808,203000,5057079040,10610,10610,10610,10610,0
20240808,202900,5057079040,10610,10610,10610,10610,0
20240808,202800,5057079040,10610,10610,10610,10610,0
20240808,202700,5057079040,10610,10610,10610,10610,0
20240808,202600,5057079040,10610,10610,10610,10610,0
20240808,202500,5057079040,10610,10610,10610,10610,0
20240808,202400,5057079040,10610,10610,10610,10610,0
20240808,202300,5057079040,10610,10610,10610,10610,0
20240808,202200,5057079040,10610,10610,10610,10610,0
20240808,202100,5057079040,10610,10610,10610,10610,0
20240808,202000,5057079040,10610,10610,10610,10610,0
20240808,201900,5057079040,10610,10610,10610,10610,0
20240808,201800,5057079040,10610,10610,10610,10610,2944
20240808,201700,5057079040,10610,10610,10610,10610,0
20240808,201600,5057079040,10610,10610,10610,10610,0
20240808,201500,5057079040,10610,10610,10610,10610,0
20240808,201400,5057079040,10610,10610,10610,10610,0
20240808,201300,5057079040,10610,10610,10610,10610,0
20240808,201200,5057079040,10610,10610,10610,10610,0
20240808,201100,5057079040,10610,10610,10610,10610,0
20240808,201000,5057079040,10610,10610,10610,10610,0
20240808,200900,5057079040,10610,10610,10610,10610,0
20240808,200800,5057079040,10610,10610,10610,10610,0
20240808,200700,5057079040,10610,10610,10610,10610,0
20240808,200600,5057079040,10610,10610,10610,10610,0
20240808,200500,5057079040,10610,10610,10610,10610,0
20240808,200400,5057079040,10610,10610,10610,10610,0
20240808,200300,5057079040,10610,10610,10610,10610,0
20240808,200200,5057079040,10610,10610,10610,10610,0
20240808,200100,5057079040,10610,10610,10610,10610,0
20240808,200000,5057079040,10610,10610,10610,10610,0
20240808,195900,5057079040,10610,10610,10610,10610,0
20240808,195800,5057079040,10610,10610,10610,10610,0
20240808,195700,5057079040,10610,10610,10610,10610,0
20240808,195600,5057079040,10610,10610,10610,10610,0
20240808,195500,5057079040,10610,10610,10610,10610,0
20240808,195400,5057079040,10610,10610,10610,10610,0
20240808,195300,5057079040,10610,10610,10610,10610,0
20240808,195200,5057079040,10610,10610,10610,10610,0
20240808,195100,5057079040,10610,10610,10610,10610,0
20240808,195000,5057079040,10610,10610,10610,10610,0
20240808,194900,5057079040,10610,10610,10610,10610,0
20240808,194800,5057079040,10610,10610,10610,10610,2944
20240808,194700,5057079040,10610,10610,10610,10610,0
20240808,194600,5057079040,10610,10610,10610,10610,0
20240808,194500,5057079040,10610,10610,10610,10610,0
20240808,194400,5057079040,10610,10610,10610,10610,0
20240808,194300,5057079040,10610,10610,10610,10610,0
20240808,194200,5057079040,10610,10610,10610,10610,0
20240808,194100,5057079040,10610,10610,10610,10610,0
20240808,194000,5057079040,10610,10610,10610,10610,0
20240808,193900,5057079040,10610,10610,10610,10610,0
20240808,193800,5057079040,10610,10610,10610,10610,0
20240808,193700,5057079040,10610,10610,10610,10610,0
20240808,193600,5057079040,10610,10610,10610,10610,0
20240808,193500,5057079040,10610,10610,10610,10610,0
20240808,193400,5057079040,10610,10610,10610,10610,0
20240808,193300,5057079040,10610,10610,10610,10610,0
20240808,193200,5057079040,10610,10610,10610,10610,0
20240808,193100,5057079040,10610,10610,10610,10610,0
20240808,193000,5057079040,10610,10610,10610,10610,0
20240808,192900,5057079040,10610,10610,10610,10610,0
20240808,192800,5057079040,10610,10610,10610,10610,0
20240808,192700,5057079040,10610,10610,10610,10610,0
20240808,192600,5057079040,10610,10610,10610,10610,0
20240808,192500,5057079040,10610,10610,10610,10610,0
20240808,192400,5057079040,10610,10610,10610,10610,0
20240808,192300,5057079040,10610,10610,10610,10610,0
20240808,192200,5057079040,10610,10610,10610,10610,0
20240808,192100,5057079040,10610,10610,10610,10610,0
20240808,192000,5057079040,10610,10610,10610,10610,0
20240808,191900,5057079040,10610,10610,10610,10610,0
20240808,191800,5057079040,10610,10610,10610,10610,2944
20240808,191700,5057079040,10610,10610,10610,10610,0
20240808,191600,5057079040,10610,10610,10610,10610,0
20240808,191500,5057079040,10610,10610,10610,10610,0
20240808,191400,5057079040,10610,10610,10610,10610,0
20240808,191300,5057079040,10610,10610,10610,10610,0
20240808,191200,5057079040,10610,10610,10610,10610,0
20240808,191100,5057079040,10610,10610,10610,10610,0
20240808,191000,5057079040,10610,10610,10610,10610,0
20240808,190900,5057079040,10610,10610,10610,10610,0
20240808,190800,5057079040,10610,10610,10610,10610,0
20240808,190700,5057079040,10610,10610,10610,10610,0
20240808,190600,5057079040,10610,10610,10610,10610,0
20240808,190500,5057079040,10610,10610,10610,10610,0
20240808,190400,5057079040,10610,10610,10610,10610,0
20240808,190300,5057079040,10610,10610,10610,10610,0
20240808,190200,5057079040,10610,10610,10610,10610,0
20240808,190100,5057079040,10610,10610,10610,10610,0
20240808,190000,5057079040,10610,10610,10610,10610,0
20240808,185900,5057079040,10610,10610,10610,10610,0
20240808,185800,5057079040,10610,10610,10610,10610,0
20240808,185700,5057079040,10610,10610,10610,10610,0
20240808,185600,5057079040,10610,10610,10610,10610,0
20240808,185500,5057079040,10610,10610,10610,10610,0
20240808,185400,5057079040,10610,10610,10610,10610,0
20240808,185300,5057079040,10610,10610,10610,10610,0
20240808,185200,5057079040,10610,10610,10610,10610,0
20240808,185100,5057079040,10610,10610,10610,10610,0
20240808,185000,5057079040,10610,10610,10610,10610,0
20240808,184900,5057079040,10610,10610,10610,10610,0
20240808,184800,5057079040,10610,10610,10610,10610,2944
20240808,184700,5057079040,10610,10610,10610,10610,0
20240808,184600,5057079040,10610,10610,10610,10610,0
20240808,184500,5057079040,10610,10610,10610,10610,0
20240808,184400,5057079040,10610,10610,10610,10610,0
20240808,184300,5057079040,10610,10610,10610,10610,0
20240808,184200,5057079040,10610,10610,10610,10610,0
20240808,184100,5057079040,10610,10610,10610,10610,0
20240808,184000,5057079040,10610,10610,10610,10610,0
20240808,183900,5057079040,10610,10610,10610,10610,0
20240808,183800,5057079040,10610,10610,10610,10610,0
20240808,183700,5057079040,10610,10610,10610,10610,0
20240808,183600,5057079040,10610,10610,10610,10610,0
20240808,183500,5057079040,10610,10610,10610,10610,0
20240808,183400,5057079040,10610,10610,10610,10610,0
20240808,183300,5057079040,10610,10610,10610,10610,0
20240808,183200,5057079040,10610,10610,10610,10610,0
20240808,183100,5057079040,10610,10610,10610,10610,0
20240808,183000,5057079040,10610,10610,10610,10610,0
20240808,182900,5057079040,10610,10610,10610,10610,0
20240808,182800,5057079040,10610,10610,10610,10610,0
20240808,182700,5057079040,10610,10610,10610,10610,0
20240808,182600,5057079040,10610,10610,10610,10610,0
20240808,182500,5057079040,10610,10610,10610,10610,0
20240808,182400,5057079040,10610,10610,10610,10610,0
20240808,182300,5057079040,10610,10610,10610,10610,0
20240808,182200,5057079040,10610,10610,10610,10610,0
20240808,182100,5057079040,10610,10610,10610,10610,0
20240808,182000,5057079040,10610,10610,10610,10610,0
20240808,181900,5057079040,10610,10610,10610,10610,0
20240808,181800,5057079040,10610,10610,10610,10610,2944
20240808,181700,5057079040,10610,10610,10610,10610,0
20240808,181600,5057079040,10610,10610,10610,10610,0
20240808,181500,5057079040,10610,10610,10610,10610,0
20240808,181400,5057079040,10610,10610,10610,10610,0
20240808,181300,5057079040,10610,10610,10610,10610,0
20240808,181200,5057079040,10610,10610,10610,10610,0
20240808,181100,5057079040,10610,10610,10610,10610,0
20240808,181000,5057079040,10610,10610,10610,10610,0
20240808,180900,5057079040,10610,10610,10610,10610,0
20240808,180800,5057079040,10610,10610,10610,10610,0
20240808,180700,5057079040,10610,10610,10610,10610,0
20240808,180600,5057079040,10610,10610,10610,10610,0
20240808,180500,5057079040,10610,10610,10610,10610,0
20240808,180400,5057079040,10610,10610,10610,10610,0
20240808,180300,5057079040,10610,10610,10610,10610,0
20240808,180200,5057079040,10610,10610,10610,10610,0
20240808,180100,5057079040,10610,10610,10610,10610,0
20240808,180000,5057079040,10610,10610,10610,10610,0
20240808,175900,5057079040,10610,10610,10610,10610,0
20240808,175800,5057079040,10610,10610,10610,10610,0
20240808,175700,5057079040,10610,10610,10610,10610,0
20240808,175600,5057079040,10610,10610,10610,10610,0
20240808,175500,5057079040,10610,10610,10610,10610,0
20240808,175400,5057079040,10610,10610,10610,10610,0
20240808,175300,5057079040,10610,10610,10610,10610,0
20240808,175200,5057079040,10610,10610,10610,10610,0
20240808,175100,5057079040,10610,10610,10610,10610,0
20240808,175000,5057079040,10610,10610,10610,10610,0
20240808,174900,5057079040,10610,10610,10610,10610,0
20240808,174800,5057079040,10610,10610,10610,10610,2944
20240808,174700,5057079040,10610,10610,10610,10610,0
20240808,174600,5057079040,10610,10610,10610,10610,0
20240808,174500,5057079040,10610,10610,10610,10610,0
20240808,174400,5057079040,10610,10610,10610,10610,0
20240808,174300,5057079040,10610,10610,10610,10610,0
20240808,174200,5057079040,10610,10610,10610,10610,0
20240808,174100,5057079040,10610,10610,10610,10610,0
20240808,174000,5057079040,10610,10610,10610,10610,0
20240808,173900,5057079040,10610,10610,10610,10610,0
20240808,173800,5057079040,10610,10610,10610,10610,0
20240808,173700,5057079040,10610,10610,10610,10610,0
20240808,173600,5057079040,10610,10610,10610,10610,0
20240808,173500,5057079040,10610,10610,10610,10610,0
20240808,173400,5057079040,10610,10610,10610,10610,0
20240808,173300,5057079040,10610,10610,10610,10610,0
20240808,173200,5057079040,10610,10610,10610,10610,0
20240808,173100,5057079040,10610,10610,10610,10610,0
20240808,173000,5057079040,10610,10610,10610,10610,0
20240808,172900,5057079040,10610,10610,10610,10610,0
20240808,172800,5057079040,10610,10610,10610,10610,0
20240808,172700,5057079040,10610,10610,10610,10610,0
20240808,172600,5057079040,10610,10610,10610,10610,0
20240808,172500,5057079040,10610,10610,10610,10610,0
20240808,172400,5057079040,10610,10610,10610,10610,0
20240808,172300,5057079040,10610,10610,10610,10610,0
20240808,172200,5057079040,10610,10610,10610,10610,0
20240808,172100,5057079040,10610,10610,10610,10610,0
20240808,172000,5057079040,10610,10610,10610,10610,0
20240808,171900,5057079040,10610,10610,10610,10610,0
20240808,171800,5057079040,10610,10610,10610,10610,2944
20240808,171700,5057079040,10610,10610,10610,10610,0
20240808,171600,5057079040,10610,10610,10610,10610,0
20240808,171500,5057079040,10610,10610,10610,10610,0
20240808,171400,5057079040,10610,10610,10610,10610,0
20240808,171300,5057079040,10610,10610,10610,10610,0
20240808,171200,5057079040,10610,10610,10610,10610,0
20240808,171100,5057079040,10610,10610,10610,10610,0
20240808,171000,5057079040,10610,10610,10610,10610,0
20240808,170900,5057079040,10610,10610,10610,10610,0
20240808,170800,5057079040,10610,10610,10610,10610,0
20240808,170700,5057079040,10610,10610,10610,10610,0
20240808,170600,5057079040,10610,10610,10610,10610,0
20240808,170500,5057079040,10610,10610,10610,10610,0
20240808,170400,5057079040,10610,10610,10610,10610,0
20240808,170300,5057079040,10610,10610,10610,10610,0
20240808,170200,5057079040,10610,10610,10610,10610,0
20240808,170100,5057079040,10610,10610,10610,10610,0
20240808,170000,5057079040,10610,10610,10610,10610,0
20240808,165900,5057079040,10610,10610,10610,10610,0
20240808,165800,5057079040,10610,10610,10610,10610,0
20240808,165700,5057079040,10610,10610,10610,10610,0
20240808,165600,5057079040,10610,10610,10610,10610,0
20240808,165500,5057079040,10610,10610,10610,10610,0
20240808,165400,5057079040,10610,10610,10610,10610,0
20240808,165300,5057079040,10610,10610,10610,10610,0
20240808,165200,5057079040,10610,10610,10610,10610,0
20240808,165100,5057079040,10610,10610,10610,10610,0
20240808,165000,5057079040,10610,10610,10610,10610,0
20240808,164900,5057079040,10610,10610,10610,10610,0
20240808,164800,5057079040,10610,10610,10610,10610,2944
20240808,164700,5057079040,10610,10610,10610,10610,0
20240808,164600,5057079040,10610,10610,10610,10610,0
20240808,164500,5057079040,10610,10610,10610,10610,0
20240808,164400,5057079040,10610,10610,10610,10610,0
20240808,164300,5057079040,10610,10610,10610,10610,0
20240808,164200,5057079040,10610,10610,10610,10610,0
20240808,164100,5057079040,10610,10610,10610,10610,0
20240808,164000,5057079040,10610,10610,10610,10610,0
20240808,163900,5057079040,10610,10610,10610,10610,0
20240808,163800,5057079040,10610,10610,10610,10610,0
20240808,163700,5057079040,10610,10610,10610,10610,0
20240808,163600,5057079040,10610,10610,10610,10610,0
20240808,163500,5057079040,10610,10610,10610,10610,0
20240808,163400,5057079040,10610,10610,10610,10610,0
20240808,163300,5057079040,10610,10610,10610,10610,0
20240808,163200,5057079040,10610,10610,10610,10610,0
20240808,163100,5057079040,10610,10610,10610,10610,0
20240808,163000,5057079040,10610,10610,10610,10610,0
20240808,162900,5057079040,10610,10610,10610,10610,0
20240808,162800,5057079040,10610,10610,10610,10610,0
20240808,162700,5057079040,10610,10610,10610,10610,0
20240808,162600,5057079040,10610,10610,10610,10610,0
20240808,162500,5057079040,10610,10610,10610,10610,0
20240808,162400,5057079040,10610,10610,10610,10610,0
20240808,162300,5057079040,10610,10610,10610,10610,0
20240808,162200,5057079040,10610,10610,10610,10610,0
20240808,162100,5057079040,10610,10610,10610,10610,0
20240808,162000,5057079040,10610,10610,10610,10610,0
20240808,161900,5057079040,10610,10610,10610,10610,0
20240808,161800,5057079040,10610,10610,10610,10610,2944
20240808,161700,5057079040,10610,10610,10610,10610,0
20240808,161600,5057079040,10610,10610,10610,10610,0
20240808,161500,5057079040,10610,10610,10610,10610,0
20240808,161400,5057079040,10610,10610,10610,10610,0
20240808,161300,5057079040,10610,10610,10610,10610,0
20240808,161200,5057079040,10610,10610,10610,10610,0
20240808,161100,5057079040,10610,10610,10610,10610,0
20240808,161000,5057079040,10610,10610,10610,10610,0
20240808,160900,5057079040,10610,10610,10610,10610,0
20240808,160800,5057079040,10610,10610,10610,10610,0
20240808,160700,5057079040,10610,10610,10610,10610,0
20240808,160600,5057079040,10610,10610,10610,10610,0
20240808,160500,5057079040,10610,10610,10610,10610,0
20240808,160400,5057079040,10610,10610,10610,10610,0
20240808,160300,5057079040,10610,10610,10610,10610,0
20240808,160200,5057079040,10610,10610,10610,10610,0
20240808,160100,5057079040,10610,10610,10610,10610,0
20240808,160000,5057079040,10610,10610,10610,10610,0
20240808,155900,5057079040,10610,10610,10610,10610,0
20240808,155800,5057079040,10610,10610,10610,10610,0
20240808,155700,5057079040,10610,10610,10610,10610,0
20240808,155600,5057079040,10610,10610,10610,10610,0
20240808,155500,5057079040,10610,10610,10610,10610,0
20240808,155400,5057079040,10610,10610,10610,10610,0
20240808,155300,5057079040,10610,10610,10610,10610,0
20240808,155200,5057079040,10610,10610,10610,10610,0
20240808,155100,5057079040,10610,10610,10610,10610,0
20240808,155000,5057079040,10610,10610,10610,10610,0
20240808,154900,5057079040,10610,10610,10610,10610,0
20240808,154800,5057079040,10610,10610,10610,10610,2944
20240808,154700,5057079040,10610,10610,10610,10610,0
20240808,154600,5057079040,10610,10610,10610,10610,0
20240808,154500,5057079040,10610,10610,10610,10610,0
20240808,154400,5057079040,10610,10610,10610,10610,0
20240808,154300,5057079040,10610,10610,10610,10610,0
20240808,154200,5057079040,10610,10610,10610,10610,0
20240808,154100,5057079040,10610,10610,10610,10610,0
20240808,154000,5057079040,10610,10610,10610,10610,0
20240808,153900,5057079040,10610,10610,10610,10610,0
20240808,153800,5057079040,10610,10610,10610,10610,0
20240808,153700,5057079040,10610,10610,10610,10610,0
20240808,153600,5057079040,10610,10610,10610,10610,0
20240808,153500,5057079040,10610,10610,10610,10610,0
20240808,153400,5057079040,10610,10610,10610,10610,0
20240808,153300,5057079040,10610,10610,10610,10610,0
20240808,153200,5057079040,10610,10610,10610,10610,0
20240808,153100,5057079040,10610,10610,10610,10610,0
20240808,153000,5057079040,10610,10610,10610,10610,2944
20240808,152900,5025843200,10570,10570,10570,10570,0
20240808,152800,5025843200,10570,10570,10570,10570,0
20240808,152700,5025843200,10570,10570,10570,10570,0
20240808,152600,5025843200,10570,10570,10570,10570,0
20240808,152500,5025843200,10570,10570,10570,10570,0
20240808,152400,5025843200,10570,10570,10570,10570,0
20240808,152300,5025843200,10570,10570,10570,10570,0
20240808,152200,5025843200,10570,10570,10570,10570,0
20240808,152100,5025843200,10570,10570,10570,10570,0
20240808,152000,5025843200,10570,10570,10570,10570,0
20240808,151900,5025843200,10570,10570,10580,10540,1278
20240808,151800,5012351250,10570,10580,10580,10540,413
20240808,151700,5007995050,10580,10560,10590,10540,443
20240808,151600,5003314850,10560,10570,10570,10550,855
20240808,151500,4994284930,10570,10620,10620,10550,488
20240808,151400,4989114340,10620,10570,10630,10570,2292
20240808,151300,4964837970,10570,10570,10570,10540,949
20240808,151200,4954817750,10560,10560,10590,10560,446
20240808,151100,4950099600,10560,10580,10580,10550,270
20240808,151000,4947244540,10580,10540,10580,10540,154
20240808,150900,4945616870,10600,10550,10610,10540,250
20240808,150800,4942969100,10550,10560,10560,10550,712
20240808,150700,4935451790,10560,10590,10590,10560,211
20240808,150600,4933219740,10590,10570,10590,10570,229
20240808,150500,4930797440,10570,10550,10570,10550,912
20240808,150400,4921173460,10560,10600,10600,10560,2651
20240808,150300,4893147920,10600,10590,10650,10590,443
20240808,150200,4888444180,10590,10580,10590,10580,608
20240808,150100,4882006920,10590,10640,10670,10590,1782
20240808,150000,4863092860,10640,10680,10690,10620,375
20240808,145900,4859105170,10690,10640,10700,10630,1060
20240808,145800,4847783900,10630,10650,10690,10630,1044
20240808,145700,4836648100,10650,10650,10670,10650,566
20240808,145600,4830617470,10650,10650,10670,10640,1016
20240808,145500,4819796460,10650,10650,10660,10640,692
20240808,145400,4812423900,10650,10660,10660,10640,749
20240808,145300,4804446520,10660,10670,10670,10650,929
20240808,145200,4794535970,10670,10670,10680,10660,769
20240808,145100,4786327760,10670,10700,10700,10660,615
20240808,145000,4779759790,10680,10670,10700,10670,1233
20240808,144900,4766590110,10660,10670,10700,10660,798
20240808,144800,4758065170,10670,10680,10680,10660,154
20240808,144700,4756421910,10690,10670,10690,10650,1091
20240808,144600,4744773830,10680,10650,10680,10650,708
20240808,144500,4737221160,10650,10670,10680,10640,817
20240808,144400,4728506490,10660,10670,10680,10660,894
20240808,144300,4718964860,10670,10650,10680,10650,598
20240808,144200,4712588540,10660,10640,10660,10640,570
20240808,144100,4706514040,10630,10660,10670,10630,780
20240808,144000,4698206420,10670,10660,10680,10650,643
20240808,143900,4691347720,10670,10660,10680,10630,836
20240808,143800,4682440630,10660,10670,10690,10650,628
20240808,143700,4675740720,10680,10670,10690,10670,558
20240808,143600,4669780720,10680,10670,10690,10670,888
20240808,143500,4660294480,10680,10680,10690,10670,743
20240808,143400,4652360020,10670,10680,10690,10670,910
20240808,143300,4642644800,10680,10670,10690,10670,920
20240808,143200,4632816560,10670,10670,10680,10670,695
20240808,143100,4625396340,10670,10630,10670,10630,425
20240808,143000,4620867240,10650,10670,10680,10650,1181
20240808,142900,4608286580,10670,10650,10670,10640,808
20240808,142800,4599672440,10650,10650,10670,10650,631
20240808,142700,4592945330,10650,10640,10660,10630,1675
20240808,142600,4575106790,10640,10640,10650,10610,576
20240808,142500,4568980500,10640,10650,10660,10640,664
20240808,142400,4561907040,10640,10640,10660,10640,635
20240808,142300,4555144650,10640,10640,10660,10640,498
20240808,142200,4549840390,10640,10630,10650,10630,531
20240808,142100,4544188970,10630,10640,10650,10630,556
20240808,142000,4538272490,10640,10640,10660,10640,671
20240808,141900,4531125140,10630,10640,10660,10630,636
20240808,141800,4524350650,10640,10650,10660,10630,1307
20240808,141700,4510434100,10650,10650,10670,10650,728
20240808,141600,4502673700,10650,10670,10670,10650,520
20240808,141500,4497127290,10670,10620,10680,10620,450
20240808,141400,4492325040,10690,10670,10690,10600,1267
20240808,141300,4478848190,10670,10690,10690,10660,747
20240808,141200,4470868460,10690,10680,10690,10670,458
20240808,141100,4465975550,10670,10690,10700,10670,634
20240808,141000,4459203520,10690,10670,10690,10670,866
20240808,140900,4449948780,10670,10680,10680,10660,161
20240808,140800,4448230830,10690,10670,10690,10670,780
20240808,140700,4439901180,10670,10670,10680,10660,790
20240808,140600,4431469230,10690,10690,10690,10670,263
20240808,140500,4428658890,10680,10680,10690,10680,981
20240808,140400,4418174740,10680,10680,10700,10670,489
20240808,140300,4412948840,10670,10680,10690,10670,282
20240808,140200,4409937670,10680,10670,10700,10660,894
20240808,140100,4400396690,10670,10690,10690,10660,728
20240808,140000,4392628160,10690,10700,10720,10690,522
20240808,135900,4387039810,10710,10700,10710,10690,743
20240808,135800,4379085070,10710,10660,10710,10650,370
20240808,135700,4375129700,10640,10710,10710,10630,1569
20240808,135600,4358354910,10700,10700,10710,10700,780
20240808,135500,4350001370,10700,10690,10700,10680,1103
20240808,135400,4338203930,10680,10680,10690,10660,1081
20240808,135300,4326658660,10680,10660,10680,10640,793
20240808,135200,4318206310,10660,10660,10680,10650,430
20240808,135100,4313622260,10650,10670,10670,10650,940
20240808,135000,4303597770,10670,10640,10670,10630,360
20240808,134900,4299761280,10640,10610,10640,10600,5094
20240808,134800,4245707480,10610,10630,10640,10610,1894
20240808,134700,4225589240,10630,10660,10670,10630,471
20240808,134600,4220573220,10660,10660,10660,10630,1345
20240808,134500,4206238140,10660,10670,10670,10650,811
20240808,134400,4197585600,10660,10670,10670,10650,643
20240808,134300,4190727290,10660,10680,10680,10650,317
20240808,134200,4187344020,10680,10700,10710,10670,1028
20240808,134100,4176358180,10700,10650,10700,10640,816
20240808,134000,4167660860,10650,10700,10700,10650,1477
20240808,133900,4151903520,10690,10690,10700,10660,620
20240808,133800,4145279160,10690,10690,10700,10680,546
20240808,133700,4139440690,10690,10710,10720,10680,1343
20240808,133600,4125067170,10710,10690,10720,10690,683
20240808,133500,4117753340,10700,10710,10710,10670,928
20240808,133400,4107836180,10720,10700,10720,10700,843
20240808,133300,4098808590,10700,10700,10720,10690,995
20240808,133200,4088164520,10700,10700,10710,10700,648
20240808,133100,4081227550,10710,10700,10720,10700,579
20240808,133000,4075031180,10720,10710,10720,10690,595
20240808,132900,4068661050,10710,10700,10720,10700,563
20240808,132800,4062628280,10710,10710,10720,10710,1679
20240808,132700,4044631420,10700,10710,10710,10700,603
20240808,132600,4038174050,10700,10700,10710,10700,510
20240808,132500,4032713180,10710,10700,10710,10690,1286
20240808,132400,4018946810,10700,10670,10700,10660,1347
20240808,132300,4004541780,10670,10670,10690,10660,416
20240808,132200,4000098970,10670,10690,10710,10670,955
20240808,132100,3989884130,10690,10690,10710,10690,2983
20240808,132000,3957968660,10690,10690,10690,10670,1957
20240808,131900,3937049110,10670,10670,10680,10670,1066
20240808,131800,3925665450,10670,10670,10690,10660,595
20240808,131700,3919315660,10670,10700,10700,10670,1139
20240808,131600,3907134940,10690,10670,10700,10670,380
20240808,131500,3903073540,10680,10680,10680,10660,236
20240808,131400,3900553760,10680,10670,10680,10660,1305
20240808,131300,3886627470,10670,10650,10670,10650,381
20240808,131200,3882563770,10660,10640,10670,10640,433
20240808,131100,3877947780,10640,10650,10660,10620,1513
20240808,131000,3861834140,10650,10650,10650,10630,487
20240808,130900,3856650410,10640,10640,10650,10640,753
20240808,130800,3848633200,10650,10640,10650,10620,771
20240808,130700,3840428360,10640,10650,10650,10630,587
20240808,130600,3834180460,10660,10650,10660,10630,416
20240808,130500,3829747730,10660,10660,10670,10650,743
20240808,130400,3821828460,10660,10650,10660,10650,498
20240808,130300,3816520890,10640,10640,10660,10640,795
20240808,130200,3808051440,10630,10620,10640,10620,398
20240808,130100,3803819980,10640,10650,10650,10620,536
20240808,130000,3798121160,10660,10600,10670,10600,702
20240808,125900,3790665900,10600,10610,10620,10590,349
20240808,125800,3786968120,10610,10620,10640,10580,3432
20240808,125700,3750598670,10630,10630,10630,10610,1302
20240808,125600,3736768780,10620,10660,10660,10620,640
20240808,125500,3729960750,10640,10650,10670,10620,577
20240808,125400,3723819790,10670,10640,10670,10630,966
20240808,125300,3713532610,10640,10670,10680,10630,809
20240808,125200,3704906030,10680,10690,10690,10680,299
20240808,125100,3701710480,10710,10700,10720,10700,1007
20240808,125000,3690923110,10700,10720,10730,10700,595
20240808,124900,3684544870,10720,10720,10720,10710,533
20240808,124800,3678834440,10700,10690,10720,10690,1298
20240808,124700,3664936510,10700,10700,10710,10690,692
20240808,124600,3657531430,10690,10690,10700,10660,1028
20240808,124500,3646568220,10720,10710,10720,10700,1076
20240808,124400,3635046910,10710,10710,10720,10710,502
20240808,124300,3629669330,10710,10710,10720,10700,630
20240808,124200,3622921320,10720,10710,10720,10700,792
20240808,124100,3614438240,10720,10720,10720,10710,456
20240808,124000,3609550240,10720,10690,10720,10690,975
20240808,123900,3599111310,10670,10700,10700,10660,1177
20240808,123800,3586525810,10700,10700,10710,10680,477
20240808,123700,3581420840,10710,10710,10720,10700,980
20240808,123600,3570926690,10710,10720,10720,10710,356
20240808,123500,3567112290,10710,10710,10730,10710,1021
20240808,123400,3556166410,10710,10690,10720,10690,7356
20240808,123300,3477387280,10690,10690,10700,10670,636
20240808,123200,3470594090,10690,10690,10700,10680,502
20240808,123100,3465225700,10690,10680,10700,10680,1473
20240808,123000,3449479220,10680,10680,10700,10680,582
20240808,122900,3443256760,10690,10690,10690,10670,559
20240808,122800,3437285670,10680,10640,10690,10640,4028
20240808,122700,3394284340,10640,10650,10660,10630,430
20240808,122600,3389706120,10660,10640,10660,10640,945
20240808,122500,3379644830,10640,10640,10650,10610,256
20240808,122400,3376920810,10600,10670,10680,10600,1998
20240808,122300,3355671580,10670,10680,10680,10670,594
20240808,122200,3349327960,10680,10650,10680,10650,455
20240808,122100,3344470830,10660,10670,10680,10660,490
20240808,122000,3339240580,10680,10660,10680,10660,572
20240808,121900,3333137560,10650,10670,10670,10640,432
20240808,121800,3328533600,10670,10670,10680,10660,412
20240808,121700,3324134850,10670,10660,10670,10640,640
20240808,121600,3317306790,10660,10660,10670,10650,640
20240808,121500,3310483030,10660,10670,10670,10660,311
20240808,121400,3307164980,10670,10670,10670,10640,671
20240808,121300,3300007840,10670,10670,10680,10650,917
20240808,121200,3290232050,10670,10670,10680,10660,567
20240808,121100,3284182230,10660,10650,10660,10650,641
20240808,121000,3277352310,10650,10650,10660,10640,235
20240808,120900,3274850430,10650,10640,10660,10640,884
20240808,120800,3265434050,10640,10620,10640,10620,457
20240808,120700,3260572020,10630,10640,10640,10630,321
20240808,120600,3257158030,10640,10650,10670,10630,846
20240808,120500,3248144820,10650,10620,10650,10600,645
20240808,120400,3241291030,10620,10630,10630,10610,603
20240808,120300,3234887500,10630,10630,10630,10610,683
20240808,120200,3227631070,10620,10650,10650,10620,1790
20240808,120100,3208587210,10650,10680,10680,10640,350
20240808,120000,3204856590,10680,10680,10680,10660,988
20240808,115900,3194310920,10680,10690,10690,10680,644
20240808,115800,3187429930,10680,10680,10700,10680,293
20240808,115700,3184297580,10690,10670,10690,10670,634
20240808,115600,3177525340,10670,10660,10680,10660,411
20240808,115500,3173138720,10650,10680,10680,10650,994
20240808,115400,3162532510,10670,10670,10680,10670,195
20240808,115300,3160451560,10680,10660,10680,10650,398
20240808,115200,3156201620,10680,10670,10690,10670,941
20240808,115100,3146151720,10670,10680,10690,10670,133
20240808,115000,3144731960,10670,10670,10690,10660,525
20240808,114900,3139127650,10660,10650,10670,10650,788
20240808,114800,3130721250,10650,10670,10670,10650,664
20240808,114700,3123643540,10670,10680,10680,10650,542
20240808,114600,3117862260,10670,10680,10690,10660,783
20240808,114500,3109502660,10680,10670,10680,10660,246
20240808,114400,3106877880,10670,10650,10670,10650,214
20240808,114300,3104596400,10660,10650,10670,10630,757
20240808,114200,3096526810,10650,10660,10680,10650,277
20240808,114100,3093574650,10670,10660,10670,10660,460
20240808,114000,3088668620,10670,10640,10670,10640,951
20240808,113900,3078531000,10640,10640,10650,10630,463
20240808,113800,3073602620,10640,10610,10660,10610,257
20240808,113700,3070865210,10610,10660,10670,10610,501
20240808,113600,3065525620,10670,10670,10670,10650,639
20240808,113500,3058712950,10660,10630,10660,10630,440
20240808,113400,3054024910,10650,10630,10650,10620,715
20240808,113300,3046420120,10630,10640,10650,10630,515
20240808,113200,3040938860,10630,10650,10670,10630,697
20240808,113100,3033510370,10650,10650,10660,10640,413
20240808,113000,3029110720,10650,10630,10660,10630,443
20240808,112900,3024395000,10620,10640,10650,10620,969
20240808,112800,3014084380,10650,10650,10670,10640,1018
20240808,112700,3003240990,10680,10650,10680,10650,762
20240808,112600,2995118790,10660,10680,10680,10660,1095
20240808,112500,2983435990,10690,10690,10690,10670,350
20240808,112400,2979695950,10690,10660,10690,10660,546
20240808,112300,2973866260,10660,10650,10670,10650,308
20240808,112200,2970583260,10650,10690,10690,10650,3374
20240808,112100,2934632150,10690,10680,10700,10680,817
20240808,112000,2925898690,10680,10680,10700,10680,605
20240808,111900,2919429330,10680,10670,10700,10670,543
20240808,111800,2913625020,10670,10670,10680,10660,1175
20240808,111700,2901078390,10670,10660,10680,10650,440
20240808,111600,2896386410,10660,10690,10690,10660,520
20240808,111500,2890835050,10670,10680,10690,10670,1056
20240808,111400,2879555790,10690,10690,10700,10690,689
20240808,111300,2872187430,10700,10700,10700,10690,1327
20240808,111200,2857989680,10690,10680,10700,10660,1656
20240808,111100,2840300700,10670,10690,10690,10660,1177
20240808,111000,2827740460,10690,10670,10700,10650,960
20240808,110900,2817490470,10680,10680,10700,10660,653
20240808,110800,2810514550,10710,10720,10730,10670,1480
20240808,110700,2794697160,10740,10650,10740,10650,1293
20240808,110600,2780855970,10650,10680,10690,10650,1575
20240808,110500,2764053560,10680,10730,10740,10680,3848
20240808,110400,2722846380,10730,10690,10740,10690,7070
20240808,110300,2647081580,10690,10670,10690,10650,3051
20240808,110200,2614479510,10670,10660,10680,10650,957
20240808,110100,2604275970,10680,10650,10680,10640,4020
20240808,110000,2561387030,10640,10640,10660,10620,1051
20240808,105900,2550198810,10640,10620,10650,10620,644
20240808,105800,2543348860,10620,10620,10630,10600,885
20240808,105700,2533953450,10620,10640,10640,10610,750
20240808,105600,2525984550,10640,10630,10640,10620,811
20240808,105500,2517361080,10630,10610,10630,10600,1460
20240808,105400,2501868180,10610,10630,10630,10610,434
20240808,105300,2497258170,10620,10610,10620,10610,1299
20240808,105200,2483471900,10610,10600,10620,10580,1428
20240808,105100,2468328440,10600,10610,10620,10590,1602
20240808,105000,2451338830,10610,10590,10620,10590,1662
20240808,104900,2433711500,10620,10610,10630,10590,1005
20240808,104800,2423050650,10600,10650,10660,10600,1341
20240808,104700,2408791400,10650,10640,10660,10640,1907
20240808,104600,2388489410,10650,10620,10660,10620,1126
20240808,104500,2376498160,10620,10660,10670,10610,2150
20240808,104400,2353622450,10650,10660,10660,10630,1463
20240808,104300,2338047840,10660,10680,10680,10630,2641
20240808,104200,2309891910,10680,10640,10680,10630,6233
20240808,104100,2243431560,10640,10610,10640,10600,2134
20240808,104000,2220775400,10610,10600,10610,10560,6852
20240808,103900,2148110130,10600,10590,10620,10570,7200
20240808,103800,2071774900,10590,10550,10590,10540,3181
20240808,103700,2038168180,10550,10510,10550,10510,2227
20240808,103600,2014723290,10520,10500,10520,10500,3658
20240808,103500,1976253030,10500,10480,10500,10480,1302
20240808,103400,1962587090,10480,10480,10500,10440,2892
20240808,103300,1932265620,10490,10460,10490,10460,580
20240808,103200,1926186580,10440,10380,10480,10380,7597
20240808,103100,1846886680,10370,10380,10380,10360,288
20240808,103000,1843900150,10390,10400,10410,10360,772
20240808,102900,1835886040,10380,10380,10420,10380,780
20240808,102800,1827768050,10410,10420,10420,10380,582
20240808,102700,1821711650,10420,10390,10430,10390,2325
20240808,102600,1797517200,10380,10390,10400,10380,280
20240808,102500,1794608540,10390,10410,10410,10390,324
20240808,102400,1791237330,10410,10380,10410,10370,1782
20240808,102300,1772719320,10380,10360,10380,10360,145
20240808,102200,1771215290,10350,10300,10350,10300,842
20240808,102100,1762513280,10300,10400,10400,10300,2171
20240808,102000,1740004290,10390,10400,10410,10390,303
20240808,101900,1736855890,10390,10380,10410,10370,367
20240808,101800,1733039260,10380,10410,10410,10370,2052
20240808,101700,1711720580,10410,10450,10450,10400,1608
20240808,101600,1694972690,10440,10430,10440,10410,2475
20240808,101500,1669147760,10430,10390,10430,10380,962
20240808,101400,1659142040,10400,10370,10410,10360,3464
20240808,101300,1623123120,10370,10340,10370,10340,913
20240808,101200,1613669930,10340,10340,10350,10340,1153
20240808,101100,1601747530,10340,10290,10340,10290,459
20240808,101000,1597006560,10310,10310,10310,10280,2174
20240808,100900,1574617610,10310,10280,10310,10280,1317
20240808,100800,1561069010,10280,10220,10320,10210,8947
20240808,100700,1469041700,10220,10290,10300,10220,2557
20240808,100600,1442806980,10320,10290,10340,10280,3620
20240808,100500,1405502550,10280,10250,10290,10250,978
20240808,100400,1395459600,10250,10200,10260,10200,1727
20240808,100300,1377779870,10210,10200,10210,10170,293
20240808,100200,1374796450,10200,10200,10200,10170,357
20240808,100100,1371157080,10210,10240,10250,10200,2191
20240808,100000,1348733430,10240,10200,10240,10150,1437
20240808,095900,1334072980,10200,10130,10210,10130,2342
20240808,095800,1310239900,10130,10110,10130,10100,479
20240808,095700,1305391060,10120,10130,10130,10100,114
20240808,095600,1304237940,10130,10080,10130,10080,994
20240808,095500,1294207690,10070,10020,10080,10020,1585
20240808,095400,1278260210,10020,10020,10030,10020,103
20240808,095300,1277227480,10020,10040,10040,10020,581
20240808,095200,1271402600,10050,10050,10050,10030,221
20240808,095100,1269182950,10020,10050,10060,10020,371
20240808,095000,1265459450,10040,10030,10040,10020,940
20240808,094900,1256030120,10030,10040,10040,10030,188
20240808,094800,1254143000,10040,10030,10080,10020,351
20240808,094700,1250613440,10020,10020,10080,10020,2796
20240808,094600,1222597340,10020,10010,10020,10010,1137
20240808,094500,1211205420,10010,10020,10020,10010,356
20240808,094400,1207638500,10000,10000,10000,9970,541
20240808,094300,1202230100,10000,9960,10000,9950,3050
20240808,094200,1171785970,9950,9980,9980,9950,3339
20240808,094100,1138488960,9990,10000,10000,9980,180
20240808,094000,1136692170,10020,9980,10020,9970,556
20240808,093900,1131140360,10010,10020,10020,9970,2599
20240808,093800,1105103180,9970,10000,10040,9970,178
20240808,093700,1103323270,9990,10070,10070,9990,1096
20240808,093600,1092371790,10090,10100,10100,10090,2661
20240808,093500,1065510120,10050,10010,10100,10010,3762
20240808,093400,1027719020,10020,9970,10020,9950,1447
20240808,093300,1013255520,9970,9960,9970,9960,124
20240808,093200,1012020440,9960,9950,9970,9950,264
20240808,093100,1009392770,9970,9940,9970,9940,219
20240808,093000,1007213660,9930,9940,9950,9920,487
20240808,092900,1002376930,9940,9960,9960,9940,1672
20240808,092800,985745260,9980,9950,9980,9950,560
20240808,092700,980169780,9990,10010,10010,9940,17491
20240808,092600,805679940,10000,10010,10010,10000,400
20240808,092500,801679350,10000,10010,10020,10000,108
20240808,092400,800598470,10000,10010,10020,9990,550
20240808,092300,795089290,9990,9980,10020,9980,613
20240808,092200,788959250,9980,10060,10060,9980,10494
20240808,092100,683897470,10060,10090,10110,10060,2109
20240808,092000,662651190,10050,10060,10060,10050,1127
20240808,091900,651319450,10050,10030,10180,10030,2001
20240808,091800,631165390,10020,10080,10080,10020,684
20240808,091700,624306100,10080,10030,10080,10030,305
20240808,091600,621239720,10030,10010,10030,10000,355
20240808,091500,617687260,10000,10000,10020,9990,537
20240808,091400,612317090,9990,10000,10000,9990,1078
20240808,091300,601538830,10000,9980,10000,9980,699
20240808,091200,594550450,9980,10000,10040,9980,1621
20240808,091100,578344510,10010,10120,10120,10010,14718
20240808,091000,430030100,10110,10130,10130,10110,824
20240808,090900,421690200,10140,10130,10180,10110,339
20240808,090800,418255660,10110,10100,10130,10100,1062
20240808,090700,407503800,10130,10120,10130,10080,6004
20240808,090600,346818140,10120,10130,10130,10100,1181
20240808,090500,334874370,10140,10140,10140,10080,3418
20240808,090400,300323320,10150,10140,10160,10100,660
20240808,090300,293650780,10150,10050,10180,10050,2000
20240808,090200,273459910,9970,9990,10050,9970,9624
20240808,090100,177455030,9980,9920,9990,9910,5850
20240808,090000,119197560,9910,10080,10080,9890,11623