KissMeData/027710/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,191000,1305521396,1308,1308,1308,1308,12378
20240805,190900,1305521396,1308,1308,1308,1308,0
20240805,190800,1305521396,1308,1308,1308,1308,0
20240805,190700,1305521396,1308,1308,1308,1308,0
20240805,190600,1305521396,1308,1308,1308,1308,0
20240805,190500,1305521396,1308,1308,1308,1308,0
20240805,190400,1305521396,1308,1308,1308,1308,0
20240805,190300,1305521396,1308,1308,1308,1308,0
20240805,190200,1305521396,1308,1308,1308,1308,0
20240805,190100,1305521396,1308,1308,1308,1308,0
20240805,190000,1305521396,1308,1308,1308,1308,0
20240805,185900,1305521396,1308,1308,1308,1308,0
20240805,185800,1305521396,1308,1308,1308,1308,0
20240805,185700,1305521396,1308,1308,1308,1308,0
20240805,185600,1305521396,1308,1308,1308,1308,0
20240805,185500,1305521396,1308,1308,1308,1308,0
20240805,185400,1305521396,1308,1308,1308,1308,0
20240805,185300,1305521396,1308,1308,1308,1308,0
20240805,185200,1305521396,1308,1308,1308,1308,0
20240805,185100,1305521396,1308,1308,1308,1308,0
20240805,185000,1305521396,1308,1308,1308,1308,0
20240805,184900,1305521396,1308,1308,1308,1308,0
20240805,184800,1305521396,1308,1308,1308,1308,0
20240805,184700,1305521396,1308,1308,1308,1308,0
20240805,184600,1305521396,1308,1308,1308,1308,0
20240805,184500,1305521396,1308,1308,1308,1308,0
20240805,184400,1305521396,1308,1308,1308,1308,0
20240805,184300,1305521396,1308,1308,1308,1308,0
20240805,184200,1305521396,1308,1308,1308,1308,0
20240805,184100,1305521396,1308,1308,1308,1308,0
20240805,184000,1305521396,1308,1308,1308,1308,12378
20240805,183900,1305521396,1308,1308,1308,1308,0
20240805,183800,1305521396,1308,1308,1308,1308,0
20240805,183700,1305521396,1308,1308,1308,1308,0
20240805,183600,1305521396,1308,1308,1308,1308,0
20240805,183500,1305521396,1308,1308,1308,1308,0
20240805,183400,1305521396,1308,1308,1308,1308,0
20240805,183300,1305521396,1308,1308,1308,1308,0
20240805,183200,1305521396,1308,1308,1308,1308,0
20240805,183100,1305521396,1308,1308,1308,1308,0
20240805,183000,1305521396,1308,1308,1308,1308,0
20240805,182900,1305521396,1308,1308,1308,1308,0
20240805,182800,1305521396,1308,1308,1308,1308,0
20240805,182700,1305521396,1308,1308,1308,1308,0
20240805,182600,1305521396,1308,1308,1308,1308,0
20240805,182500,1305521396,1308,1308,1308,1308,0
20240805,182400,1305521396,1308,1308,1308,1308,0
20240805,182300,1305521396,1308,1308,1308,1308,0
20240805,182200,1305521396,1308,1308,1308,1308,0
20240805,182100,1305521396,1308,1308,1308,1308,0
20240805,182000,1305521396,1308,1308,1308,1308,0
20240805,181900,1305521396,1308,1308,1308,1308,0
20240805,181800,1305521396,1308,1308,1308,1308,0
20240805,181700,1305521396,1308,1308,1308,1308,0
20240805,181600,1305521396,1308,1308,1308,1308,0
20240805,181500,1305521396,1308,1308,1308,1308,0
20240805,181400,1305521396,1308,1308,1308,1308,0
20240805,181300,1305521396,1308,1308,1308,1308,0
20240805,181200,1305521396,1308,1308,1308,1308,0
20240805,181100,1305521396,1308,1308,1308,1308,0
20240805,181000,1305521396,1308,1308,1308,1308,12378
20240805,180900,1305521396,1308,1308,1308,1308,0
20240805,180800,1305521396,1308,1308,1308,1308,0
20240805,180700,1305521396,1308,1308,1308,1308,0
20240805,180600,1305521396,1308,1308,1308,1308,0
20240805,180500,1305521396,1308,1308,1308,1308,0
20240805,180400,1305521396,1308,1308,1308,1308,0
20240805,180300,1305521396,1308,1308,1308,1308,0
20240805,180200,1305521396,1308,1308,1308,1308,0
20240805,180100,1305521396,1308,1308,1308,1308,0
20240805,180000,1305521396,1308,1308,1308,1308,0
20240805,175900,1305521396,1308,1308,1308,1308,0
20240805,175800,1305521396,1308,1308,1308,1308,0
20240805,175700,1305521396,1308,1308,1308,1308,0
20240805,175600,1305521396,1308,1308,1308,1308,0
20240805,175500,1305521396,1308,1308,1308,1308,0
20240805,175400,1305521396,1308,1308,1308,1308,0
20240805,175300,1305521396,1308,1308,1308,1308,0
20240805,175200,1305521396,1308,1308,1308,1308,0
20240805,175100,1305521396,1308,1308,1308,1308,0
20240805,175000,1305521396,1308,1308,1308,1308,0
20240805,174900,1305521396,1308,1308,1308,1308,0
20240805,174800,1305521396,1308,1308,1308,1308,0
20240805,174700,1305521396,1308,1308,1308,1308,0
20240805,174600,1305521396,1308,1308,1308,1308,0
20240805,174500,1305521396,1308,1308,1308,1308,0
20240805,174400,1305521396,1308,1308,1308,1308,0
20240805,174300,1305521396,1308,1308,1308,1308,0
20240805,174200,1305521396,1308,1308,1308,1308,0
20240805,174100,1305521396,1308,1308,1308,1308,0
20240805,174000,1305521396,1308,1308,1308,1308,12378
20240805,173900,1305521396,1308,1308,1308,1308,0
20240805,173800,1305521396,1308,1308,1308,1308,0
20240805,173700,1305521396,1308,1308,1308,1308,0
20240805,173600,1305521396,1308,1308,1308,1308,0
20240805,173500,1305521396,1308,1308,1308,1308,0
20240805,173400,1305521396,1308,1308,1308,1308,0
20240805,173300,1305521396,1308,1308,1308,1308,0
20240805,173200,1305521396,1308,1308,1308,1308,0
20240805,173100,1305521396,1308,1308,1308,1308,0
20240805,173000,1305521396,1308,1308,1308,1308,0
20240805,172900,1305521396,1308,1308,1308,1308,0
20240805,172800,1305521396,1308,1308,1308,1308,0
20240805,172700,1305521396,1308,1308,1308,1308,0
20240805,172600,1305521396,1308,1308,1308,1308,0
20240805,172500,1305521396,1308,1308,1308,1308,0
20240805,172400,1305521396,1308,1308,1308,1308,0
20240805,172300,1305521396,1308,1308,1308,1308,0
20240805,172200,1305521396,1308,1308,1308,1308,0
20240805,172100,1305521396,1308,1308,1308,1308,0
20240805,172000,1305521396,1308,1308,1308,1308,0
20240805,171900,1305521396,1308,1308,1308,1308,0
20240805,171800,1305521396,1308,1308,1308,1308,0
20240805,171700,1305521396,1308,1308,1308,1308,0
20240805,171600,1305521396,1308,1308,1308,1308,0
20240805,171500,1305521396,1308,1308,1308,1308,0
20240805,171400,1305521396,1308,1308,1308,1308,0
20240805,171300,1305521396,1308,1308,1308,1308,0
20240805,171200,1305521396,1308,1308,1308,1308,0
20240805,171100,1305521396,1308,1308,1308,1308,0
20240805,171000,1305521396,1308,1308,1308,1308,12378
20240805,170900,1305521396,1308,1308,1308,1308,0
20240805,170800,1305521396,1308,1308,1308,1308,0
20240805,170700,1305521396,1308,1308,1308,1308,0
20240805,170600,1305521396,1308,1308,1308,1308,0
20240805,170500,1305521396,1308,1308,1308,1308,0
20240805,170400,1305521396,1308,1308,1308,1308,0
20240805,170300,1305521396,1308,1308,1308,1308,0
20240805,170200,1305521396,1308,1308,1308,1308,0
20240805,170100,1305521396,1308,1308,1308,1308,0
20240805,170000,1305521396,1308,1308,1308,1308,0
20240805,165900,1305521396,1308,1308,1308,1308,0
20240805,165800,1305521396,1308,1308,1308,1308,0
20240805,165700,1305521396,1308,1308,1308,1308,0
20240805,165600,1305521396,1308,1308,1308,1308,0
20240805,165500,1305521396,1308,1308,1308,1308,0
20240805,165400,1305521396,1308,1308,1308,1308,0
20240805,165300,1305521396,1308,1308,1308,1308,0
20240805,165200,1305521396,1308,1308,1308,1308,0
20240805,165100,1305521396,1308,1308,1308,1308,0
20240805,165000,1305521396,1308,1308,1308,1308,0
20240805,164900,1305521396,1308,1308,1308,1308,0
20240805,164800,1305521396,1308,1308,1308,1308,0
20240805,164700,1305521396,1308,1308,1308,1308,0
20240805,164600,1305521396,1308,1308,1308,1308,0
20240805,164500,1305521396,1308,1308,1308,1308,0
20240805,164400,1305521396,1308,1308,1308,1308,0
20240805,164300,1305521396,1308,1308,1308,1308,0
20240805,164200,1305521396,1308,1308,1308,1308,0
20240805,164100,1305521396,1308,1308,1308,1308,0
20240805,164000,1305521396,1308,1308,1308,1308,12378
20240805,163900,1305521396,1308,1308,1308,1308,0
20240805,163800,1305521396,1308,1308,1308,1308,0
20240805,163700,1305521396,1308,1308,1308,1308,0
20240805,163600,1305521396,1308,1308,1308,1308,0
20240805,163500,1305521396,1308,1308,1308,1308,0
20240805,163400,1305521396,1308,1308,1308,1308,0
20240805,163300,1305521396,1308,1308,1308,1308,0
20240805,163200,1305521396,1308,1308,1308,1308,0
20240805,163100,1305521396,1308,1308,1308,1308,0
20240805,163000,1305521396,1308,1308,1308,1308,0
20240805,162900,1305521396,1308,1308,1308,1308,0
20240805,162800,1305521396,1308,1308,1308,1308,0
20240805,162700,1305521396,1308,1308,1308,1308,0
20240805,162600,1305521396,1308,1308,1308,1308,0
20240805,162500,1305521396,1308,1308,1308,1308,0
20240805,162400,1305521396,1308,1308,1308,1308,0
20240805,162300,1305521396,1308,1308,1308,1308,0
20240805,162200,1305521396,1308,1308,1308,1308,0
20240805,162100,1305521396,1308,1308,1308,1308,0
20240805,162000,1305521396,1308,1308,1308,1308,0
20240805,161900,1305521396,1308,1308,1308,1308,0
20240805,161800,1305521396,1308,1308,1308,1308,0
20240805,161700,1305521396,1308,1308,1308,1308,0
20240805,161600,1305521396,1308,1308,1308,1308,0
20240805,161500,1305521396,1308,1308,1308,1308,0
20240805,161400,1305521396,1308,1308,1308,1308,0
20240805,161300,1305521396,1308,1308,1308,1308,0
20240805,161200,1305521396,1308,1308,1308,1308,0
20240805,161100,1305521396,1308,1308,1308,1308,0
20240805,161000,1305521396,1308,1308,1308,1308,12378
20240805,160900,1305521396,1308,1308,1308,1308,0
20240805,160800,1305521396,1308,1308,1308,1308,0
20240805,160700,1305521396,1308,1308,1308,1308,0
20240805,160600,1305521396,1308,1308,1308,1308,0
20240805,160500,1305521396,1308,1308,1308,1308,0
20240805,160400,1305521396,1308,1308,1308,1308,0
20240805,160300,1305521396,1308,1308,1308,1308,0
20240805,160200,1305521396,1308,1308,1308,1308,0
20240805,160100,1305521396,1308,1308,1308,1308,0
20240805,160000,1305521396,1308,1308,1308,1308,0
20240805,155900,1305521396,1308,1308,1308,1308,0
20240805,155800,1305521396,1308,1308,1308,1308,0
20240805,155700,1305521396,1308,1308,1308,1308,0
20240805,155600,1305521396,1308,1308,1308,1308,0
20240805,155500,1305521396,1308,1308,1308,1308,0
20240805,155400,1305521396,1308,1308,1308,1308,0
20240805,155300,1305521396,1308,1308,1308,1308,0
20240805,155200,1305521396,1308,1308,1308,1308,0
20240805,155100,1305521396,1308,1308,1308,1308,0
20240805,155000,1305521396,1308,1308,1308,1308,0
20240805,154900,1305521396,1308,1308,1308,1308,0
20240805,154800,1305521396,1308,1308,1308,1308,0
20240805,154700,1305521396,1308,1308,1308,1308,0
20240805,154600,1305521396,1308,1308,1308,1308,0
20240805,154500,1305521396,1308,1308,1308,1308,0
20240805,154400,1305521396,1308,1308,1308,1308,0
20240805,154300,1305521396,1308,1308,1308,1308,0
20240805,154200,1305521396,1308,1308,1308,1308,0
20240805,154100,1305521396,1308,1308,1308,1308,0
20240805,154000,1305521396,1308,1308,1308,1308,12378
20240805,153900,1305521396,1308,1308,1308,1308,0
20240805,153800,1305521396,1308,1308,1308,1308,0
20240805,153700,1305521396,1308,1308,1308,1308,0
20240805,153600,1305521396,1308,1308,1308,1308,0
20240805,153500,1305521396,1308,1308,1308,1308,0
20240805,153400,1305521396,1308,1308,1308,1308,0
20240805,153300,1305521396,1308,1308,1308,1308,0
20240805,153200,1305521396,1308,1308,1308,1308,0
20240805,153100,1305521396,1308,1308,1308,1308,0
20240805,153000,1305521396,1308,1308,1308,1308,12378
20240805,152900,1289330972,1329,1329,1329,1329,0
20240805,152800,1289330972,1329,1329,1329,1329,0
20240805,152700,1289330972,1329,1329,1329,1329,0
20240805,152600,1289330972,1329,1329,1329,1329,0
20240805,152500,1289330972,1329,1329,1329,1329,0
20240805,152400,1289330972,1329,1329,1329,1329,0
20240805,152300,1289330972,1329,1329,1329,1329,0
20240805,152200,1289330972,1329,1329,1329,1329,0
20240805,152100,1289330972,1329,1329,1329,1329,0
20240805,152000,1289330972,1329,1329,1329,1329,0
20240805,151900,1289330972,1329,1330,1330,1328,413
20240805,151800,1288782231,1328,1332,1333,1328,9601
20240805,151700,1276003342,1332,1331,1333,1331,1976
20240805,151600,1273371120,1332,1333,1333,1321,2122
20240805,151500,1270548029,1317,1317,1333,1317,8428
20240805,151400,1259424650,1316,1319,1319,1316,687
20240805,151300,1258519253,1319,1318,1319,1318,192
20240805,151200,1258266049,1319,1318,1320,1313,4683
20240805,151100,1252091640,1310,1316,1319,1310,4456
20240805,151000,1246246146,1319,1317,1319,1302,8180
20240805,150900,1235489200,1315,1317,1318,1309,6172
20240805,150800,1227394565,1312,1315,1317,1312,14780
20240805,150700,1207975963,1316,1317,1323,1313,5126
20240805,150600,1201238841,1317,1319,1325,1316,1178
20240805,150500,1199685729,1324,1320,1324,1320,3811
20240805,150400,1194655205,1328,1315,1330,1313,332
20240805,150300,1194219072,1334,1323,1334,1320,6464
20240805,150200,1185666477,1323,1337,1339,1320,4978
20240805,150100,1179088743,1323,1330,1337,1320,10599
20240805,150000,1165057286,1330,1315,1330,1297,32782
20240805,145900,1122335691,1320,1310,1321,1296,3745
20240805,145800,1117440208,1303,1305,1310,1303,2840
20240805,145700,1113735674,1306,1296,1306,1296,1541
20240805,145600,1111729662,1296,1293,1296,1293,307
20240805,145500,1111331810,1289,1282,1289,1277,5313
20240805,145400,1104519511,1293,1324,1324,1279,17491
20240805,145300,1081779285,1310,1307,1325,1307,22130
20240805,145200,1052853732,1308,1312,1326,1292,8612
20240805,145100,1041621053,1310,1330,1330,1310,9832
20240805,145000,1028602201,1330,1330,1338,1330,2904
20240805,144900,1024736281,1330,1336,1336,1330,3519
20240805,144800,1020055507,1336,1336,1340,1336,3334
20240805,144700,1015599552,1337,1340,1340,1336,837
20240805,144600,1014480042,1341,1347,1347,1341,1006
20240805,144500,1013128881,1347,1350,1350,1347,1066
20240805,144400,1011692943,1350,1355,1355,1322,6000
20240805,144300,1003631255,1350,1355,1355,1349,2536
20240805,144200,1000205452,1353,1355,1355,1353,640
20240805,144100,999339342,1353,1353,1355,1353,2208
20240805,144000,996349943,1353,1354,1354,1351,2608
20240805,143900,992822682,1354,1356,1356,1351,1054
20240805,143800,991395425,1356,1356,1356,1356,1649
20240805,143700,989159381,1356,1355,1356,1350,9248
20240805,143600,976662084,1355,1354,1359,1350,11491
20240805,143500,961116532,1352,1370,1370,1352,13272
20240805,143400,943121816,1370,1370,1370,1370,3657
20240805,143300,938111726,1371,1371,1372,1371,710
20240805,143200,937138306,1371,1379,1379,1371,418
20240805,143100,936564458,1373,1380,1381,1373,3591
20240805,143000,931606585,1381,1383,1383,1381,139
20240805,142900,931414459,1383,1385,1385,1383,101
20240805,142800,931274758,1385,1385,1385,1385,103
20240805,142700,931132103,1386,1386,1386,1386,9
20240805,142600,931119629,1386,1387,1387,1374,10686
20240805,142500,916319071,1388,1388,1388,1388,0
20240805,142400,916319071,1388,1388,1388,1388,0
20240805,142300,916319071,1388,1388,1388,1388,0
20240805,142200,916319071,1388,1388,1388,1388,0
20240805,142100,916319071,1388,1388,1388,1388,0
20240805,142000,916319071,1388,1388,1388,1388,0
20240805,141900,916319071,1388,1388,1388,1388,0
20240805,141800,916319071,1388,1388,1388,1388,0
20240805,141700,916319071,1388,1388,1388,1388,0
20240805,141600,916319071,1388,1388,1388,1388,0
20240805,141500,916319071,1388,1388,1388,1388,0
20240805,141400,916319071,1388,1388,1388,1388,0
20240805,141300,916319071,1388,1388,1388,1388,0
20240805,141200,916319071,1388,1388,1388,1388,0
20240805,141100,916319071,1388,1388,1388,1388,0
20240805,141000,916319071,1388,1388,1388,1388,0
20240805,140900,916319071,1388,1388,1388,1388,0
20240805,140800,916319071,1388,1388,1388,1388,0
20240805,140700,916319071,1388,1388,1388,1388,0
20240805,140600,916319071,1388,1388,1388,1388,0
20240805,140500,916319071,1388,1388,1388,1388,0
20240805,140400,916319071,1388,1388,1388,1388,0
20240805,140300,916319071,1388,1388,1388,1388,0
20240805,140200,916319071,1388,1388,1388,1388,0
20240805,140100,916319071,1388,1388,1388,1388,0
20240805,140000,916319071,1388,1388,1388,1388,0
20240805,135900,916319071,1388,1388,1388,1388,0
20240805,135800,916319071,1388,1388,1388,1388,0
20240805,135700,916319071,1388,1388,1388,1388,0
20240805,135600,916319071,1388,1388,1388,1388,0
20240805,135500,916319071,1388,1390,1390,1388,181
20240805,135400,916067841,1388,1387,1388,1387,5113
20240805,135300,908975781,1387,1387,1387,1387,9
20240805,135200,908963298,1388,1386,1388,1384,4652
20240805,135100,902524728,1388,1387,1388,1387,110
20240805,135000,902372052,1378,1389,1389,1378,10974
20240805,134900,887150821,1389,1389,1389,1389,132
20240805,134800,886967473,1387,1387,1387,1379,1663
20240805,134700,884668337,1387,1387,1387,1387,738
20240805,134600,883644731,1387,1387,1387,1387,120
20240805,134500,883478291,1383,1375,1387,1375,1548
20240805,134400,881341399,1375,1380,1382,1375,2572
20240805,134300,877793331,1382,1383,1383,1350,16555
20240805,134200,855175206,1383,1386,1386,1383,4237
20240805,134100,849308903,1387,1390,1390,1387,1385
20240805,134000,847387184,1392,1394,1394,1390,14929
20240805,133900,826622082,1394,1398,1398,1394,8259
20240805,133800,815098368,1398,1399,1403,1397,3293
20240805,133700,810492579,1400,1400,1403,1400,1409
20240805,133600,808519344,1404,1404,1404,1404,1
20240805,133500,808517940,1400,1403,1404,1400,2452
20240805,133400,805081384,1400,1400,1403,1400,662
20240805,133300,804154557,1404,1404,1404,1404,57
20240805,133200,804074529,1404,1403,1404,1400,2491
20240805,133100,800585801,1404,1404,1404,1404,6
20240805,133000,800577377,1405,1405,1405,1405,496
20240805,132900,799880497,1405,1405,1405,1404,207
20240805,132800,799589862,1401,1401,1401,1401,3
20240805,132700,799585659,1405,1405,1405,1401,27
20240805,132600,799547804,1401,1403,1405,1401,2160
20240805,132500,796521005,1405,1405,1405,1402,28
20240805,132400,796481725,1402,1405,1405,1402,27
20240805,132300,796443850,1405,1405,1405,1402,103
20240805,132200,796299411,1405,1406,1406,1402,103
20240805,132100,796154698,1402,1403,1405,1402,1002
20240805,132000,794746926,1405,1405,1405,1405,5
20240805,131900,794739901,1402,1405,1405,1402,225
20240805,131800,794424442,1405,1402,1406,1401,2835
20240805,131700,790452313,1402,1402,1406,1402,2388
20240805,131600,787104290,1402,1404,1406,1402,5179
20240805,131500,779842500,1403,1407,1407,1403,33
20240805,131400,779796159,1407,1407,1407,1407,340
20240805,131300,779317779,1407,1407,1407,1407,6
20240805,131200,779309337,1406,1406,1406,1406,132
20240805,131100,779123745,1407,1406,1407,1406,718
20240805,131000,778113911,1407,1407,1407,1406,141
20240805,130900,777915534,1406,1405,1406,1405,848
20240805,130800,776723764,1405,1404,1405,1402,7159
20240805,130700,766685553,1404,1404,1404,1404,17
20240805,130600,766661685,1403,1403,1403,1403,396
20240805,130500,766106097,1403,1404,1404,1403,1827
20240805,130400,763542560,1404,1404,1408,1404,2907
20240805,130300,759461128,1404,1408,1408,1404,613
20240805,130200,758600142,1404,1404,1404,1404,560
20240805,130100,757813902,1403,1403,1403,1403,784
20240805,130000,756713950,1403,1403,1403,1403,132
20240805,125900,756528754,1404,1404,1404,1404,7
20240805,125800,756518926,1404,1403,1404,1403,896
20240805,125700,755261837,1404,1408,1408,1404,1543
20240805,125600,753091441,1408,1408,1408,1408,1502
20240805,125500,750976625,1404,1408,1408,1404,196
20240805,125400,750701353,1408,1408,1408,1408,29
20240805,125300,750660521,1408,1408,1408,1408,107
20240805,125200,750509865,1408,1402,1408,1401,4002
20240805,125100,744902556,1402,1409,1411,1402,1409
20240805,125000,742915616,1411,1407,1411,1400,5050
20240805,124900,735843526,1411,1407,1411,1407,714
20240805,124800,734837388,1407,1405,1407,1400,2016
20240805,124700,732014108,1407,1407,1407,1407,1
20240805,124600,732012701,1400,1405,1405,1400,12359
20240805,124500,714699698,1414,1414,1414,1414,818
20240805,124400,713543046,1414,1414,1414,1414,1
20240805,124300,713541632,1412,1408,1412,1405,1240
20240805,124200,711794837,1407,1407,1407,1407,1705
20240805,124100,709395902,1408,1408,1408,1408,21
20240805,124000,709366334,1408,1408,1408,1408,12
20240805,123900,709349438,1408,1408,1408,1408,5
20240805,123800,709342398,1408,1401,1408,1401,36
20240805,123700,709291955,1400,1401,1403,1400,2718
20240805,123600,705483975,1402,1406,1406,1402,6247
20240805,123500,696718914,1407,1407,1407,1406,148
20240805,123400,696510698,1408,1409,1409,1408,16
20240805,123300,696488160,1409,1409,1409,1409,28
20240805,123200,696448708,1409,1409,1409,1409,949
20240805,123100,695111567,1409,1409,1409,1409,5
20240805,123000,695104522,1409,1405,1409,1404,575
20240805,122900,694297034,1405,1405,1405,1405,23
20240805,122800,694264719,1405,1404,1405,1404,794
20240805,122700,693149813,1404,1404,1404,1403,319
20240805,122600,692702233,1404,1402,1404,1402,1955
20240805,122500,689961321,1403,1404,1404,1403,2215
20240805,122400,686853670,1404,1404,1404,1404,714
20240805,122300,685851214,1404,1404,1404,1404,179
20240805,122200,685599898,1404,1404,1404,1404,0
20240805,122100,685599898,1404,1406,1406,1404,8023
20240805,122000,674333057,1406,1406,1406,1406,1
20240805,121900,674331651,1409,1406,1409,1406,433
20240805,121800,673722850,1406,1406,1406,1406,1263
20240805,121700,671947072,1407,1406,1408,1406,1836
20240805,121600,669363406,1406,1406,1406,1405,1014
20240805,121500,667937832,1405,1406,1406,1405,2372
20240805,121400,664605163,1406,1407,1407,1406,1978
20240805,121300,661823539,1408,1408,1408,1407,82
20240805,121200,661708158,1408,1410,1410,1408,13
20240805,121100,661689830,1410,1409,1410,1409,7
20240805,121000,661679961,1410,1410,1410,1410,1
20240805,120900,661678551,1406,1409,1410,1406,1738
20240805,120800,659232226,1409,1410,1410,1409,58
20240805,120700,659150454,1410,1408,1410,1408,64
20240805,120600,659060240,1410,1410,1410,1410,1
20240805,120500,659058830,1407,1408,1410,1407,542
20240805,120400,658296062,1407,1407,1407,1407,5
20240805,120300,658289027,1407,1409,1409,1407,1011
20240805,120200,656864538,1406,1410,1410,1406,3710
20240805,120100,651643715,1410,1409,1410,1408,58
20240805,120000,651562039,1408,1407,1408,1407,1769
20240805,115900,649072930,1408,1410,1410,1408,41
20240805,115800,649015150,1407,1409,1409,1407,787
20240805,115700,647906737,1410,1410,1410,1410,6
20240805,115600,647898277,1410,1410,1410,1410,0
20240805,115500,647898277,1410,1410,1410,1409,112
20240805,115400,647740457,1410,1410,1410,1410,50
20240805,115300,647669957,1410,1410,1410,1410,2
20240805,115200,647667137,1408,1410,1410,1408,11
20240805,115100,647651647,1408,1410,1410,1408,416
20240805,115000,647065256,1410,1410,1410,1410,800
20240805,114900,645937256,1410,1410,1410,1410,7
20240805,114800,645927386,1410,1410,1410,1410,80
20240805,114700,645814586,1410,1410,1410,1410,16
20240805,114600,645792026,1410,1410,1412,1409,1145
20240805,114500,644178705,1412,1412,1412,1412,12
20240805,114400,644161761,1410,1412,1412,1410,3235
20240805,114300,639599407,1411,1414,1414,1411,3044
20240805,114200,635302796,1414,1414,1414,1412,71
20240805,114100,635202492,1418,1418,1418,1418,6
20240805,114000,635193984,1418,1418,1418,1418,701
20240805,113900,634199966,1418,1418,1418,1418,270
20240805,113800,633817106,1419,1417,1419,1410,2356
20240805,113700,630492863,1418,1420,1420,1418,66
20240805,113600,630399263,1418,1419,1420,1412,1005
20240805,113500,628976740,1420,1420,1420,1420,16
20240805,113400,628954020,1420,1419,1420,1419,22
20240805,113300,628922801,1420,1418,1420,1418,740
20240805,113200,627872741,1419,1419,1419,1419,2
20240805,113100,627869903,1420,1420,1420,1420,20
20240805,113000,627841503,1420,1419,1420,1417,91
20240805,112900,627712538,1420,1421,1421,1420,10
20240805,112800,627698330,1421,1419,1421,1417,291
20240805,112700,627285751,1419,1426,1426,1419,549
20240805,112600,626504260,1426,1429,1430,1426,123
20240805,112500,626328756,1428,1430,1430,1426,27
20240805,112400,626290191,1427,1430,1430,1427,56
20240805,112300,626210220,1430,1432,1432,1424,8542
20240805,112200,614045330,1429,1417,1429,1417,27019
20240805,112100,575583503,1417,1412,1417,1412,1134
20240805,112000,573978923,1415,1415,1415,1415,86
20240805,111900,573857233,1415,1412,1415,1412,4862
20240805,111800,566982501,1412,1406,1412,1406,3609
20240805,111700,561892408,1402,1406,1406,1402,597
20240805,111600,561055110,1406,1403,1406,1403,1006
20240805,111500,559640686,1403,1403,1403,1402,1924
20240805,111400,556941333,1403,1404,1405,1401,7450
20240805,111300,546489632,1405,1407,1408,1405,4457
20240805,111200,540222327,1408,1409,1409,1407,1912
20240805,111100,537529932,1409,1409,1409,1409,1009
20240805,111000,536108251,1409,1411,1411,1409,4468
20240805,110900,529806839,1411,1411,1411,1411,8
20240805,110800,529795551,1410,1410,1410,1410,50
20240805,110700,529725051,1412,1412,1412,1412,81
20240805,110600,529610679,1412,1413,1413,1412,6
20240805,110500,529602206,1406,1406,1413,1406,1436
20240805,110400,527583176,1406,1413,1414,1406,9040
20240805,110300,514842245,1414,1414,1414,1414,118
20240805,110200,514675393,1414,1413,1414,1413,153
20240805,110100,514459201,1413,1412,1413,1412,2047
20240805,110000,511566835,1412,1412,1412,1412,29
20240805,105900,511525887,1412,1411,1412,1411,521
20240805,105800,510790728,1410,1412,1412,1410,1070
20240805,105700,509280391,1412,1411,1412,1410,3337
20240805,105600,504573775,1412,1412,1412,1412,730
20240805,105500,503543015,1412,1412,1412,1412,9
20240805,105400,503530307,1410,1412,1412,1410,13010
20240805,105300,485182775,1412,1412,1412,1411,202
20240805,105200,484897631,1411,1411,1413,1411,2795
20240805,105100,480953773,1411,1412,1412,1411,131
20240805,105000,480768893,1412,1413,1413,1412,395
20240805,104900,480211152,1412,1412,1413,1412,1440
20240805,104800,478177854,1413,1413,1413,1413,185
20240805,104700,477916449,1413,1414,1414,1413,1143
20240805,104600,476301190,1414,1414,1414,1413,539
20240805,104500,475539577,1414,1415,1415,1414,1780
20240805,104400,473022649,1415,1411,1415,1411,1648
20240805,104300,470696317,1413,1414,1415,1412,7123
20240805,104200,460629551,1415,1416,1416,1415,785
20240805,104100,459518560,1416,1415,1418,1415,585
20240805,104000,458690656,1415,1415,1416,1415,149
20240805,103900,458479811,1414,1415,1415,1414,719
20240805,103800,457463137,1415,1415,1415,1415,7
20240805,103700,457453232,1415,1415,1415,1415,1
20240805,103600,457451817,1414,1419,1419,1414,3040
20240805,103500,453152133,1419,1419,1419,1419,32
20240805,103400,453106725,1419,1415,1419,1415,841
20240805,103300,451913626,1419,1418,1419,1415,8298
20240805,103200,440164926,1418,1418,1418,1418,954
20240805,103100,438812154,1419,1419,1419,1419,209
20240805,103000,438515583,1418,1419,1419,1418,3050
20240805,102900,434190633,1419,1419,1419,1419,20
20240805,102800,434162253,1419,1419,1419,1419,10
20240805,102700,434148063,1419,1419,1419,1417,41
20240805,102600,434089924,1416,1420,1420,1416,1394
20240805,102500,432115439,1420,1420,1420,1420,10
20240805,102400,432101239,1420,1420,1420,1420,0
20240805,102300,432101239,1420,1418,1420,1418,47
20240805,102200,432034537,1418,1420,1420,1418,461
20240805,102100,431380439,1420,1420,1420,1420,8
20240805,102000,431369079,1418,1418,1418,1416,2671
20240805,101900,427583057,1418,1422,1422,1418,6359
20240805,101800,418555691,1420,1420,1420,1420,559
20240805,101700,417761911,1422,1422,1422,1422,9
20240805,101600,417749113,1422,1421,1422,1421,5011
20240805,101500,410627586,1421,1421,1421,1420,543
20240805,101400,409856483,1421,1421,1421,1421,1001
20240805,101300,408434062,1421,1417,1421,1415,2411
20240805,101200,405021981,1418,1418,1418,1418,602
20240805,101100,404168345,1419,1419,1419,1419,1006
20240805,101000,402740831,1419,1423,1423,1411,8473
20240805,100900,390744353,1423,1423,1423,1420,3784
20240805,100800,385359869,1423,1423,1423,1422,45
20240805,100700,385295835,1416,1424,1425,1416,886
20240805,100600,384035966,1424,1424,1424,1416,989
20240805,100500,382633559,1424,1424,1424,1424,32
20240805,100400,382587991,1424,1424,1424,1424,329
20240805,100300,382119495,1424,1425,1425,1415,9544
20240805,100200,368568185,1425,1425,1425,1422,5498
20240805,100100,360740443,1425,1425,1426,1424,7882
20240805,100000,349509161,1426,1425,1426,1425,848
20240805,095900,348300686,1425,1426,1426,1425,1758
20240805,095800,345795527,1425,1432,1432,1425,5787
20240805,095700,337545784,1432,1433,1433,1427,1013
20240805,095600,336100180,1433,1428,1433,1426,5926
20240805,095500,327631210,1433,1432,1433,1432,23
20240805,095400,327598273,1427,1428,1432,1427,1805
20240805,095300,325022129,1428,1428,1428,1427,1475
20240805,095200,322916393,1428,1430,1430,1427,2084
20240805,095100,319940194,1429,1432,1432,1429,7089
20240805,095000,309803939,1430,1436,1436,1430,23619
20240805,094900,276004039,1437,1437,1437,1437,4
20240805,094800,275998291,1435,1434,1438,1432,1538
20240805,094700,273794199,1435,1438,1438,1435,16632
20240805,094600,249923598,1438,1445,1445,1438,572
20240805,094500,249100410,1446,1444,1446,1444,12
20240805,094400,249083064,1449,1449,1449,1449,0
20240805,094300,249083064,1449,1448,1449,1436,28
20240805,094200,249042549,1436,1442,1450,1436,2457
20240805,094100,245511944,1441,1441,1441,1441,0
20240805,094000,245511944,1441,1449,1450,1441,23
20240805,093900,245478684,1451,1441,1451,1441,136
20240805,093800,245282619,1442,1445,1452,1441,635
20240805,093700,244366449,1445,1442,1445,1442,86
20240805,093600,244242233,1442,1441,1442,1441,11
20240805,093500,244226376,1440,1436,1440,1433,6632
20240805,093400,234695022,1433,1432,1433,1432,3166
20240805,093300,230160288,1432,1436,1436,1432,3415
20240805,093200,225269424,1436,1436,1436,1436,15
20240805,093100,225247884,1432,1436,1436,1432,5606
20240805,093000,217217595,1435,1437,1437,1433,5562
20240805,092900,209242483,1437,1438,1438,1435,2874
20240805,092800,205117415,1438,1438,1438,1438,197
20240805,092700,204834129,1438,1440,1440,1438,154
20240805,092600,204612445,1440,1436,1440,1436,2741
20240805,092500,200672455,1435,1438,1439,1435,1459
20240805,092400,198577759,1439,1440,1440,1439,600
20240805,092300,197714349,1440,1440,1440,1438,53
20240805,092200,197638033,1440,1435,1440,1435,1205
20240805,092100,195908231,1435,1435,1435,1435,771
20240805,092000,194801846,1435,1435,1435,1432,12833
20240805,091900,176397801,1435,1435,1435,1432,6935
20240805,091800,166449422,1435,1437,1437,1434,10948
20240805,091700,150737874,1437,1452,1452,1437,14683
20240805,091600,129526440,1452,1453,1453,1452,528
20240805,091500,128759320,1453,1453,1453,1453,859
20240805,091400,127511193,1453,1455,1455,1453,434
20240805,091300,126880115,1456,1456,1456,1456,53
20240805,091200,126802947,1457,1457,1459,1450,1032
20240805,091100,125306290,1457,1449,1457,1449,2335
20240805,091000,121910393,1449,1456,1456,1449,11118
20240805,090900,105760265,1458,1466,1466,1458,7768
20240805,090800,94408306,1467,1471,1472,1467,3562
20240805,090700,89176656,1472,1473,1474,1470,4683
20240805,090600,82285749,1474,1483,1483,1474,12474
20240805,090500,63831550,1483,1484,1485,1480,4751
20240805,090400,56788428,1480,1485,1485,1480,4922
20240805,090300,49493768,1485,1481,1485,1481,909
20240805,090200,48144407,1481,1483,1485,1481,5113
20240805,090100,40569477,1485,1494,1495,1484,13351
20240805,090000,20739293,1494,1496,1496,1486,6756