KissMeData/005690/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184500,1861455340,5400,5400,5400,5400,11961
20240809,184400,1861455340,5400,5400,5400,5400,0
20240809,184300,1861455340,5400,5400,5400,5400,0
20240809,184200,1861455340,5400,5400,5400,5400,0
20240809,184100,1861455340,5400,5400,5400,5400,0
20240809,184000,1861455340,5400,5400,5400,5400,0
20240809,183900,1861455340,5400,5400,5400,5400,0
20240809,183800,1861455340,5400,5400,5400,5400,0
20240809,183700,1861455340,5400,5400,5400,5400,0
20240809,183600,1861455340,5400,5400,5400,5400,0
20240809,183500,1861455340,5400,5400,5400,5400,0
20240809,183400,1861455340,5400,5400,5400,5400,0
20240809,183300,1861455340,5400,5400,5400,5400,0
20240809,183200,1861455340,5400,5400,5400,5400,0
20240809,183100,1861455340,5400,5400,5400,5400,0
20240809,183000,1861455340,5400,5400,5400,5400,0
20240809,182900,1861455340,5400,5400,5400,5400,0
20240809,182800,1861455340,5400,5400,5400,5400,0
20240809,182700,1861455340,5400,5400,5400,5400,0
20240809,182600,1861455340,5400,5400,5400,5400,0
20240809,182500,1861455340,5400,5400,5400,5400,0
20240809,182400,1861455340,5400,5400,5400,5400,0
20240809,182300,1861455340,5400,5400,5400,5400,0
20240809,182200,1861455340,5400,5400,5400,5400,0
20240809,182100,1861455340,5400,5400,5400,5400,0
20240809,182000,1861455340,5400,5400,5400,5400,0
20240809,181900,1861455340,5400,5400,5400,5400,0
20240809,181800,1861455340,5400,5400,5400,5400,0
20240809,181700,1861455340,5400,5400,5400,5400,0
20240809,181600,1861455340,5400,5400,5400,5400,0
20240809,181500,1861455340,5400,5400,5400,5400,11961
20240809,181400,1861455340,5400,5400,5400,5400,0
20240809,181300,1861455340,5400,5400,5400,5400,0
20240809,181200,1861455340,5400,5400,5400,5400,0
20240809,181100,1861455340,5400,5400,5400,5400,0
20240809,181000,1861455340,5400,5400,5400,5400,0
20240809,180900,1861455340,5400,5400,5400,5400,0
20240809,180800,1861455340,5400,5400,5400,5400,0
20240809,180700,1861455340,5400,5400,5400,5400,0
20240809,180600,1861455340,5400,5400,5400,5400,0
20240809,180500,1861455340,5400,5400,5400,5400,0
20240809,180400,1861455340,5400,5400,5400,5400,0
20240809,180300,1861455340,5400,5400,5400,5400,0
20240809,180200,1861455340,5400,5400,5400,5400,0
20240809,180100,1861455340,5400,5400,5400,5400,0
20240809,180000,1861455340,5400,5400,5400,5400,0
20240809,175900,1861455340,5400,5400,5400,5400,0
20240809,175800,1861455340,5400,5400,5400,5400,0
20240809,175700,1861455340,5400,5400,5400,5400,0
20240809,175600,1861455340,5400,5400,5400,5400,0
20240809,175500,1861455340,5400,5400,5400,5400,0
20240809,175400,1861455340,5400,5400,5400,5400,0
20240809,175300,1861455340,5400,5400,5400,5400,0
20240809,175200,1861455340,5400,5400,5400,5400,0
20240809,175100,1861455340,5400,5400,5400,5400,0
20240809,175000,1861455340,5400,5400,5400,5400,0
20240809,174900,1861455340,5400,5400,5400,5400,0
20240809,174800,1861455340,5400,5400,5400,5400,0
20240809,174700,1861455340,5400,5400,5400,5400,0
20240809,174600,1861455340,5400,5400,5400,5400,0
20240809,174500,1861455340,5400,5400,5400,5400,11961
20240809,174400,1861455340,5400,5400,5400,5400,0
20240809,174300,1861455340,5400,5400,5400,5400,0
20240809,174200,1861455340,5400,5400,5400,5400,0
20240809,174100,1861455340,5400,5400,5400,5400,0
20240809,174000,1861455340,5400,5400,5400,5400,0
20240809,173900,1861455340,5400,5400,5400,5400,0
20240809,173800,1861455340,5400,5400,5400,5400,0
20240809,173700,1861455340,5400,5400,5400,5400,0
20240809,173600,1861455340,5400,5400,5400,5400,0
20240809,173500,1861455340,5400,5400,5400,5400,0
20240809,173400,1861455340,5400,5400,5400,5400,0
20240809,173300,1861455340,5400,5400,5400,5400,0
20240809,173200,1861455340,5400,5400,5400,5400,0
20240809,173100,1861455340,5400,5400,5400,5400,0
20240809,173000,1861455340,5400,5400,5400,5400,0
20240809,172900,1861455340,5400,5400,5400,5400,0
20240809,172800,1861455340,5400,5400,5400,5400,0
20240809,172700,1861455340,5400,5400,5400,5400,0
20240809,172600,1861455340,5400,5400,5400,5400,0
20240809,172500,1861455340,5400,5400,5400,5400,0
20240809,172400,1861455340,5400,5400,5400,5400,0
20240809,172300,1861455340,5400,5400,5400,5400,0
20240809,172200,1861455340,5400,5400,5400,5400,0
20240809,172100,1861455340,5400,5400,5400,5400,0
20240809,172000,1861455340,5400,5400,5400,5400,0
20240809,171900,1861455340,5400,5400,5400,5400,0
20240809,171800,1861455340,5400,5400,5400,5400,0
20240809,171700,1861455340,5400,5400,5400,5400,0
20240809,171600,1861455340,5400,5400,5400,5400,0
20240809,171500,1861455340,5400,5400,5400,5400,11961
20240809,171400,1861455340,5400,5400,5400,5400,0
20240809,171300,1861455340,5400,5400,5400,5400,0
20240809,171200,1861455340,5400,5400,5400,5400,0
20240809,171100,1861455340,5400,5400,5400,5400,0
20240809,171000,1861455340,5400,5400,5400,5400,0
20240809,170900,1861455340,5400,5400,5400,5400,0
20240809,170800,1861455340,5400,5400,5400,5400,0
20240809,170700,1861455340,5400,5400,5400,5400,0
20240809,170600,1861455340,5400,5400,5400,5400,0
20240809,170500,1861455340,5400,5400,5400,5400,0
20240809,170400,1861455340,5400,5400,5400,5400,0
20240809,170300,1861455340,5400,5400,5400,5400,0
20240809,170200,1861455340,5400,5400,5400,5400,0
20240809,170100,1861455340,5400,5400,5400,5400,0
20240809,170000,1861455340,5400,5400,5400,5400,0
20240809,165900,1861455340,5400,5400,5400,5400,0
20240809,165800,1861455340,5400,5400,5400,5400,0
20240809,165700,1861455340,5400,5400,5400,5400,0
20240809,165600,1861455340,5400,5400,5400,5400,0
20240809,165500,1861455340,5400,5400,5400,5400,0
20240809,165400,1861455340,5400,5400,5400,5400,0
20240809,165300,1861455340,5400,5400,5400,5400,0
20240809,165200,1861455340,5400,5400,5400,5400,0
20240809,165100,1861455340,5400,5400,5400,5400,0
20240809,165000,1861455340,5400,5400,5400,5400,0
20240809,164900,1861455340,5400,5400,5400,5400,0
20240809,164800,1861455340,5400,5400,5400,5400,0
20240809,164700,1861455340,5400,5400,5400,5400,0
20240809,164600,1861455340,5400,5400,5400,5400,0
20240809,164500,1861455340,5400,5400,5400,5400,11961
20240809,164400,1861455340,5400,5400,5400,5400,0
20240809,164300,1861455340,5400,5400,5400,5400,0
20240809,164200,1861455340,5400,5400,5400,5400,0
20240809,164100,1861455340,5400,5400,5400,5400,0
20240809,164000,1861455340,5400,5400,5400,5400,0
20240809,163900,1861455340,5400,5400,5400,5400,0
20240809,163800,1861455340,5400,5400,5400,5400,0
20240809,163700,1861455340,5400,5400,5400,5400,0
20240809,163600,1861455340,5400,5400,5400,5400,0
20240809,163500,1861455340,5400,5400,5400,5400,0
20240809,163400,1861455340,5400,5400,5400,5400,0
20240809,163300,1861455340,5400,5400,5400,5400,0
20240809,163200,1861455340,5400,5400,5400,5400,0
20240809,163100,1861455340,5400,5400,5400,5400,0
20240809,163000,1861455340,5400,5400,5400,5400,0
20240809,162900,1861455340,5400,5400,5400,5400,0
20240809,162800,1861455340,5400,5400,5400,5400,0
20240809,162700,1861455340,5400,5400,5400,5400,0
20240809,162600,1861455340,5400,5400,5400,5400,0
20240809,162500,1861455340,5400,5400,5400,5400,0
20240809,162400,1861455340,5400,5400,5400,5400,0
20240809,162300,1861455340,5400,5400,5400,5400,0
20240809,162200,1861455340,5400,5400,5400,5400,0
20240809,162100,1861455340,5400,5400,5400,5400,0
20240809,162000,1861455340,5400,5400,5400,5400,0
20240809,161900,1861455340,5400,5400,5400,5400,0
20240809,161800,1861455340,5400,5400,5400,5400,0
20240809,161700,1861455340,5400,5400,5400,5400,0
20240809,161600,1861455340,5400,5400,5400,5400,0
20240809,161500,1861455340,5400,5400,5400,5400,11961
20240809,161400,1861455340,5400,5400,5400,5400,0
20240809,161300,1861455340,5400,5400,5400,5400,0
20240809,161200,1861455340,5400,5400,5400,5400,0
20240809,161100,1861455340,5400,5400,5400,5400,0
20240809,161000,1861455340,5400,5400,5400,5400,0
20240809,160900,1861455340,5400,5400,5400,5400,0
20240809,160800,1861455340,5400,5400,5400,5400,0
20240809,160700,1861455340,5400,5400,5400,5400,0
20240809,160600,1861455340,5400,5400,5400,5400,0
20240809,160500,1861455340,5400,5400,5400,5400,0
20240809,160400,1861455340,5400,5400,5400,5400,0
20240809,160300,1861455340,5400,5400,5400,5400,0
20240809,160200,1861455340,5400,5400,5400,5400,0
20240809,160100,1861455340,5400,5400,5400,5400,0
20240809,160000,1861455340,5400,5400,5400,5400,0
20240809,155900,1861455340,5400,5400,5400,5400,0
20240809,155800,1861455340,5400,5400,5400,5400,0
20240809,155700,1861455340,5400,5400,5400,5400,0
20240809,155600,1861455340,5400,5400,5400,5400,0
20240809,155500,1861455340,5400,5400,5400,5400,0
20240809,155400,1861455340,5400,5400,5400,5400,0
20240809,155300,1861455340,5400,5400,5400,5400,0
20240809,155200,1861455340,5400,5400,5400,5400,0
20240809,155100,1861455340,5400,5400,5400,5400,0
20240809,155000,1861455340,5400,5400,5400,5400,0
20240809,154900,1861455340,5400,5400,5400,5400,0
20240809,154800,1861455340,5400,5400,5400,5400,0
20240809,154700,1861455340,5400,5400,5400,5400,0
20240809,154600,1861455340,5400,5400,5400,5400,0
20240809,154500,1861455340,5400,5400,5400,5400,11961
20240809,154400,1861455340,5400,5400,5400,5400,0
20240809,154300,1861455340,5400,5400,5400,5400,0
20240809,154200,1861455340,5400,5400,5400,5400,0
20240809,154100,1861455340,5400,5400,5400,5400,0
20240809,154000,1861455340,5400,5400,5400,5400,0
20240809,153900,1861455340,5400,5400,5400,5400,0
20240809,153800,1861455340,5400,5400,5400,5400,0
20240809,153700,1861455340,5400,5400,5400,5400,0
20240809,153600,1861455340,5400,5400,5400,5400,0
20240809,153500,1861455340,5400,5400,5400,5400,0
20240809,153400,1861455340,5400,5400,5400,5400,0
20240809,153300,1861455340,5400,5400,5400,5400,0
20240809,153200,1861455340,5400,5400,5400,5400,0
20240809,153100,1861455340,5400,5400,5400,5400,0
20240809,153000,1861455340,5400,5400,5400,5400,11961
20240809,152900,1796865940,5400,5400,5400,5400,0
20240809,152800,1796865940,5400,5400,5400,5400,0
20240809,152700,1796865940,5400,5400,5400,5400,0
20240809,152600,1796865940,5400,5400,5400,5400,0
20240809,152500,1796865940,5400,5400,5400,5400,0
20240809,152400,1796865940,5400,5400,5400,5400,0
20240809,152300,1796865940,5400,5400,5400,5400,0
20240809,152200,1796865940,5400,5400,5400,5400,0
20240809,152100,1796865940,5400,5400,5400,5400,0
20240809,152000,1796865940,5400,5400,5400,5400,0
20240809,151900,1796865940,5400,5380,5400,5380,357
20240809,151800,1794941740,5390,5390,5390,5380,1078
20240809,151700,1789140890,5380,5380,5400,5380,625
20240809,151600,1785777170,5400,5400,5400,5390,2431
20240809,151500,1772672940,5390,5390,5390,5390,10
20240809,151400,1772619040,5390,5390,5390,5390,1080
20240809,151300,1766797840,5390,5400,5400,5390,189
20240809,151200,1765778370,5400,5400,5400,5400,3020
20240809,151100,1749470370,5390,5390,5390,5390,0
20240809,151000,1749470370,5390,5390,5390,5390,1211
20240809,150900,1742943080,5400,5400,5400,5390,279
20240809,150800,1741436880,5400,5390,5400,5390,901
20240809,150700,1736578480,5400,5390,5400,5390,1591
20240809,150600,1727999610,5390,5380,5390,5380,34
20240809,150500,1727816370,5390,5390,5390,5380,683
20240809,150400,1724136990,5400,5400,5400,5400,2
20240809,150300,1724126190,5390,5390,5390,5390,501
20240809,150200,1721425800,5390,5400,5400,5390,598
20240809,150100,1718200160,5400,5400,5400,5390,378
20240809,150000,1716160730,5400,5400,5400,5390,59
20240809,145900,1715842200,5390,5400,5400,5390,18
20240809,145800,1715745170,5390,5390,5390,5390,0
20240809,145700,1715745170,5390,5390,5390,5390,0
20240809,145600,1715745170,5390,5400,5400,5390,74
20240809,145500,1715346040,5400,5390,5400,5390,333
20240809,145400,1713551140,5400,5390,5400,5390,496
20240809,145300,1710877680,5390,5390,5390,5390,1000
20240809,145200,1705487680,5400,5400,5400,5400,0
20240809,145100,1705487680,5400,5390,5400,5390,2101
20240809,145000,1694152280,5400,5390,5400,5390,5768
20240809,144900,1663014120,5400,5400,5400,5400,1
20240809,144800,1663008720,5400,5400,5400,5400,2
20240809,144700,1662997920,5390,5390,5390,5390,1
20240809,144600,1662992530,5390,5390,5390,5390,860
20240809,144500,1658357130,5390,5400,5400,5390,3180
20240809,144400,1641188170,5390,5400,5400,5390,1001
20240809,144300,1635792770,5400,5400,5400,5400,6
20240809,144200,1635760370,5400,5400,5400,5400,0
20240809,144100,1635760370,5400,5400,5400,5400,0
20240809,144000,1635760370,5400,5390,5400,5390,196
20240809,143900,1634703920,5390,5390,5400,5390,475
20240809,143800,1632141660,5390,5390,5390,5390,201
20240809,143700,1631058270,5400,5390,5400,5390,21
20240809,143600,1630945070,5390,5390,5390,5390,10
20240809,143500,1630891170,5390,5400,5400,5390,744
20240809,143400,1626878220,5400,5400,5400,5400,269
20240809,143300,1625425620,5400,5410,5410,5390,81
20240809,143200,1624988330,5390,5400,5410,5390,392
20240809,143100,1622872240,5400,5400,5400,5400,1668
20240809,143000,1613865040,5400,5390,5400,5390,986
20240809,142900,1608550490,5400,5400,5400,5400,10
20240809,142800,1608496490,5400,5390,5400,5390,10
20240809,142700,1608442550,5400,5400,5400,5400,0
20240809,142600,1608442550,5400,5400,5400,5400,1
20240809,142500,1608437150,5400,5400,5400,5400,603
20240809,142400,1605180950,5400,5400,5400,5400,111
20240809,142300,1604581550,5410,5400,5410,5400,999
20240809,142200,1599186940,5400,5400,5400,5400,2
20240809,142100,1599176140,5410,5400,5410,5400,412
20240809,142000,1596951330,5410,5390,5410,5390,301
20240809,141900,1595328920,5410,5410,5410,5410,0
20240809,141800,1595328920,5410,5410,5410,5400,858
20240809,141700,1590695700,5400,5400,5400,5400,446
20240809,141600,1588287300,5400,5410,5410,5400,350
20240809,141500,1586395800,5400,5400,5400,5400,27
20240809,141400,1586250000,5410,5410,5410,5410,1
20240809,141300,1586244590,5400,5410,5410,5400,81
20240809,141200,1585807180,5410,5410,5410,5410,2
20240809,141100,1585796360,5410,5410,5410,5410,11
20240809,141000,1585736850,5410,5410,5410,5400,15
20240809,140900,1585655710,5400,5400,5400,5400,774
20240809,140800,1581476110,5410,5400,5410,5400,3
20240809,140700,1581459890,5400,5400,5400,5400,3193
20240809,140600,1564217690,5400,5390,5400,5390,606
20240809,140500,1560948990,5390,5380,5390,5380,429
20240809,140400,1558638680,5380,5380,5380,5380,1
20240809,140300,1558633300,5390,5390,5390,5390,1
20240809,140200,1558627910,5400,5390,5400,5390,51
20240809,140100,1558353010,5390,5390,5400,5380,3055
20240809,140000,1541906010,5390,5390,5390,5390,54
20240809,135900,1541614950,5390,5390,5400,5390,431
20240809,135800,1539291850,5390,5400,5400,5390,87
20240809,135700,1538822720,5390,5390,5390,5390,42
20240809,135600,1538596340,5400,5390,5400,5390,502
20240809,135500,1535890540,5390,5390,5390,5390,2600
20240809,135400,1521876540,5390,5390,5390,5390,29
20240809,135300,1521720230,5400,5400,5400,5400,93
20240809,135200,1521218030,5400,5400,5400,5400,1
20240809,135100,1521212630,5400,5390,5400,5390,3
20240809,135000,1521196450,5390,5400,5400,5390,642
20240809,134900,1517730600,5400,5400,5400,5400,1
20240809,134800,1517725200,5420,5420,5420,5420,0
20240809,134700,1517725200,5420,5400,5420,5400,1111
20240809,134600,1511713280,5400,5400,5400,5400,299
20240809,134500,1510098680,5410,5410,5410,5410,2
20240809,134400,1510087860,5410,5410,5410,5410,1111
20240809,134300,1504077350,5410,5410,5410,5410,150
20240809,134200,1503265850,5410,5410,5410,5410,1
20240809,134100,1503260440,5410,5400,5410,5400,730
20240809,134000,1499311680,5410,5410,5410,5400,831
20240809,133900,1494817970,5410,5420,5420,5410,936
20240809,133800,1489754200,5420,5420,5420,5420,93
20240809,133700,1489250140,5420,5420,5420,5420,8
20240809,133600,1489206780,5410,5410,5410,5410,293
20240809,133500,1487621650,5410,5410,5410,5410,220
20240809,133400,1486431450,5410,5410,5410,5410,46
20240809,133300,1486182590,5420,5420,5420,5420,2
20240809,133200,1486171750,5420,5420,5420,5420,0
20240809,133100,1486171750,5420,5420,5420,5420,407
20240809,133000,1483965810,5420,5420,5420,5420,51
20240809,132900,1483689390,5420,5420,5420,5420,1
20240809,132800,1483683970,5420,5420,5420,5410,217
20240809,132700,1482507860,5420,5410,5420,5410,437
20240809,132600,1480142700,5410,5410,5410,5410,0
20240809,132500,1480142700,5410,5410,5410,5410,28
20240809,132400,1479991220,5400,5400,5400,5400,21
20240809,132300,1479877820,5410,5400,5410,5400,996
20240809,132200,1474491460,5390,5390,5390,5390,1
20240809,132100,1474486070,5390,5400,5400,5390,9
20240809,132000,1474437550,5410,5410,5410,5410,0
20240809,131900,1474437550,5410,5410,5410,5400,307
20240809,131800,1472776890,5420,5420,5420,5420,0
20240809,131700,1472776890,5420,5410,5420,5410,180
20240809,131600,1471802750,5410,5410,5410,5380,5449
20240809,131500,1442423250,5420,5410,5420,5410,201
20240809,131400,1441335830,5410,5410,5410,5410,328
20240809,131300,1439561350,5420,5420,5420,5420,3
20240809,131200,1439545090,5410,5420,5420,5410,17
20240809,131100,1439453100,5420,5420,5420,5420,0
20240809,131000,1439453100,5420,5420,5420,5420,1
20240809,130900,1439447680,5410,5410,5420,5410,1471
20240809,130800,1431476190,5410,5420,5420,5410,191
20240809,130700,1430442870,5420,5410,5420,5410,1115
20240809,130600,1424399610,5420,5420,5420,5420,335
20240809,130500,1422583910,5420,5410,5420,5410,34
20240809,130400,1422399930,5420,5420,5420,5420,1
20240809,130300,1422394510,5420,5420,5420,5420,0
20240809,130200,1422394510,5420,5420,5420,5420,0
20240809,130100,1422394510,5420,5410,5420,5410,200
20240809,130000,1421312500,5420,5420,5420,5410,405
20240809,125900,1419121400,5420,5410,5420,5410,2544
20240809,125800,1405358260,5410,5410,5410,5410,2
20240809,125700,1405347440,5410,5400,5410,5400,440
20240809,125600,1402967430,5410,5410,5410,5400,202
20240809,125500,1401876610,5400,5400,5410,5400,179
20240809,125400,1400910000,5400,5400,5400,5400,100
20240809,125300,1400370000,5410,5410,5410,5410,0
20240809,125200,1400370000,5410,5410,5410,5410,0
20240809,125100,1400370000,5410,5390,5410,5390,247
20240809,125000,1399038640,5400,5400,5400,5400,904
20240809,124900,1394157040,5410,5410,5410,5410,0
20240809,124800,1394157040,5410,5410,5410,5410,0
20240809,124700,1394157040,5410,5390,5410,5390,127
20240809,124600,1393472490,5390,5400,5400,5390,74
20240809,124500,1393073130,5410,5390,5410,5390,372
20240809,124400,1391067130,5390,5410,5410,5390,126
20240809,124300,1390386970,5400,5400,5400,5400,158
20240809,124200,1389533770,5400,5380,5400,5380,2537
20240809,124100,1375884690,5410,5410,5410,5410,1
20240809,124000,1375879280,5390,5390,5410,5390,1274
20240809,123900,1369012380,5410,5410,5410,5410,0
20240809,123800,1369012380,5410,5400,5410,5400,367
20240809,123700,1367030570,5400,5400,5400,5400,180
20240809,123600,1366058570,5390,5390,5390,5390,0
20240809,123500,1366058570,5390,5400,5400,5390,270
20240809,123400,1364602560,5400,5400,5410,5400,423
20240809,123300,1362315360,5420,5420,5420,5420,0
20240809,123200,1362315360,5420,5420,5420,5420,0
20240809,123100,1362315360,5420,5420,5420,5420,1
20240809,123000,1362309940,5390,5400,5400,5390,1694
20240809,122900,1353178900,5400,5400,5400,5400,2000
20240809,122800,1342378900,5400,5400,5400,5400,1877
20240809,122700,1332243100,5400,5400,5400,5400,0
20240809,122600,1332243100,5400,5410,5410,5400,3144
20240809,122500,1315245340,5410,5410,5410,5410,102
20240809,122400,1314693520,5420,5420,5420,5420,261
20240809,122300,1313278900,5430,5430,5430,5430,0
20240809,122200,1313278900,5430,5430,5430,5430,7
20240809,122100,1313240890,5430,5430,5430,5420,44
20240809,122000,1313001990,5420,5420,5420,5420,27
20240809,121900,1312855650,5420,5420,5420,5410,289
20240809,121800,1311290270,5420,5420,5420,5420,0
20240809,121700,1311290270,5420,5420,5420,5420,342
20240809,121600,1309436630,5430,5430,5430,5430,0
20240809,121500,1309436630,5430,5420,5430,5420,11
20240809,121400,1309377000,5420,5420,5420,5420,476
20240809,121300,1306797080,5440,5410,5440,5410,45
20240809,121200,1306553170,5430,5430,5430,5430,0
20240809,121100,1306553170,5430,5430,5430,5430,1
20240809,121000,1306547740,5440,5440,5440,5440,0
20240809,120900,1306547740,5440,5410,5440,5410,511
20240809,120800,1303783200,5410,5410,5410,5410,1
20240809,120700,1303777790,5440,5440,5440,5440,0
20240809,120600,1303777790,5440,5440,5440,5440,19
20240809,120500,1303674430,5440,5430,5440,5430,14
20240809,120400,1303598300,5410,5410,5410,5410,195
20240809,120300,1302543350,5410,5410,5410,5410,93
20240809,120200,1302040220,5410,5410,5410,5410,0
20240809,120100,1302040220,5410,5410,5410,5410,198
20240809,120000,1300969040,5430,5430,5430,5430,0
20240809,115900,1300969040,5430,5410,5430,5410,18
20240809,115800,1300871320,5420,5420,5420,5420,1138
20240809,115700,1294703360,5440,5440,5440,5440,1
20240809,115600,1294697920,5430,5430,5430,5430,100
20240809,115500,1294154920,5430,5440,5440,5430,153
20240809,115400,1293324080,5440,5440,5440,5440,333
20240809,115300,1291512560,5440,5440,5440,5440,2
20240809,115200,1291501680,5440,5430,5440,5430,889
20240809,115100,1286674250,5430,5430,5430,5430,1
20240809,115000,1286668820,5430,5430,5430,5430,1
20240809,114900,1286663390,5410,5430,5430,5410,1514
20240809,114800,1278459480,5430,5440,5440,5430,36
20240809,114700,1278263900,5440,5430,5440,5430,2
20240809,114600,1278253030,5440,5440,5440,5440,0
20240809,114500,1278253030,5440,5440,5440,5440,41
20240809,114400,1278029990,5440,5440,5440,5440,101
20240809,114300,1277480550,5440,5440,5440,5440,19
20240809,114200,1277377190,5450,5450,5450,5440,6
20240809,114100,1277344520,5410,5440,5450,5410,4307
20240809,114000,1253929730,5440,5420,5440,5420,1275
20240809,113900,1247008300,5410,5430,5430,5410,885
20240809,113800,1242220430,5410,5430,5430,5410,1953
20240809,113700,1231617960,5430,5430,5430,5400,99
20240809,113600,1231081650,5410,5410,5410,5410,1238
20240809,113500,1224384070,5430,5430,5430,5430,1
20240809,113400,1224378640,5430,5430,5430,5430,0
20240809,113300,1224378640,5430,5400,5430,5400,148
20240809,113200,1223576200,5430,5430,5430,5430,222
20240809,113100,1222370740,5430,5430,5430,5430,10
20240809,113000,1222316440,5400,5430,5430,5400,257
20240809,112900,1220928430,5410,5410,5410,5400,2261
20240809,112800,1208706210,5430,5430,5430,5430,0
20240809,112700,1208706210,5430,5430,5430,5410,7
20240809,112600,1208668240,5410,5440,5440,5410,893
20240809,112500,1203829500,5440,5440,5440,5420,14
20240809,112400,1203753540,5420,5420,5420,5420,112
20240809,112300,1203146500,5420,5440,5440,5420,8397
20240809,112200,1157470720,5440,5440,5440,5440,0
20240809,112100,1157470720,5440,5420,5440,5420,224
20240809,112000,1156256620,5440,5440,5440,5440,0
20240809,111900,1156256620,5440,5430,5440,5430,110
20240809,111800,1155659310,5440,5420,5440,5420,2008
20240809,111700,1144775850,5440,5440,5440,5440,1
20240809,111600,1144770410,5440,5440,5440,5440,30
20240809,111500,1144607210,5440,5440,5440,5420,3747
20240809,111400,1124274210,5420,5420,5420,5420,221
20240809,111300,1123076390,5440,5430,5440,5420,251
20240809,111200,1121715100,5440,5440,5440,5430,47
20240809,111100,1121459590,5440,5420,5440,5420,3570
20240809,111000,1102071420,5420,5420,5420,5420,50
20240809,110900,1101800420,5430,5430,5430,5430,1
20240809,110800,1101794990,5430,5430,5430,5420,40
20240809,110700,1101577870,5430,5430,5430,5430,62
20240809,110600,1101241210,5430,5430,5430,5420,1438
20240809,110500,1093447190,5430,5420,5430,5420,477
20240809,110400,1090861790,5420,5430,5430,5420,201
20240809,110300,1089772360,5430,5430,5430,5430,13
20240809,110200,1089701770,5430,5430,5430,5430,1179
20240809,110100,1083299800,5430,5450,5450,5430,2114
20240809,110000,1071799060,5440,5460,5460,5440,2029
20240809,105900,1060728440,5460,5450,5470,5450,4461
20240809,105800,1036371060,5460,5460,5460,5450,41
20240809,105700,1036147360,5460,5450,5460,5450,4877
20240809,105600,1009565640,5450,5450,5450,5450,454
20240809,105500,1007091340,5450,5420,5450,5420,7400
20240809,105400,966811770,5440,5430,5440,5420,222
20240809,105300,965606350,5430,5430,5440,5430,1583
20240809,105200,957010650,5420,5410,5420,5410,1371
20240809,105100,949582020,5420,5420,5420,5420,201
20240809,105000,948492600,5420,5420,5420,5420,50
20240809,104900,948221600,5420,5420,5420,5420,1
20240809,104800,948216180,5420,5410,5420,5390,68
20240809,104700,947849300,5420,5410,5420,5390,63
20240809,104600,947508880,5410,5410,5410,5410,120
20240809,104500,946859680,5420,5420,5420,5380,902
20240809,104400,941995020,5420,5420,5420,5420,10
20240809,104300,941940820,5420,5420,5420,5420,1202
20240809,104200,935425980,5400,5420,5420,5400,15
20240809,104100,935344880,5420,5390,5420,5390,384
20240809,104000,933266630,5420,5410,5420,5380,1238
20240809,103900,926585570,5430,5410,5430,5410,697
20240809,103800,922809770,5430,5410,5430,5410,1890
20240809,103700,912569160,5410,5410,5420,5410,502
20240809,103600,909853330,5420,5410,5420,5410,1744
20240809,103500,900418280,5420,5400,5420,5400,46
20240809,103400,900169160,5420,5420,5420,5420,8
20240809,103300,900125800,5420,5420,5420,5420,1
20240809,103200,900120380,5430,5410,5430,5410,1194
20240809,103100,893643940,5410,5390,5410,5390,88
20240809,103000,893168740,5390,5400,5400,5390,382
20240809,102900,891109590,5400,5410,5410,5400,247
20240809,102800,889775670,5410,5410,5410,5410,1
20240809,102700,889770260,5410,5410,5420,5410,303
20240809,102600,888128020,5390,5410,5410,5390,1037
20240809,102500,882517990,5420,5420,5420,5400,24
20240809,102400,882388310,5400,5380,5420,5380,147
20240809,102300,881596360,5420,5430,5430,5380,1342
20240809,102200,874348110,5430,5440,5440,5430,6401
20240809,102100,839582370,5440,5420,5440,5420,2263
20240809,102000,827291490,5420,5400,5420,5390,3127
20240809,101900,810367380,5400,5380,5400,5380,164
20240809,101800,809485020,5380,5380,5380,5380,330
20240809,101700,807709620,5390,5380,5390,5380,372
20240809,101600,805704640,5390,5390,5390,5390,10
20240809,101500,805650740,5390,5390,5390,5380,516
20240809,101400,802871400,5390,5380,5400,5380,4438
20240809,101300,778922880,5390,5380,5390,5380,394
20240809,101200,776802250,5370,5390,5390,5370,2492
20240809,101100,763391430,5390,5390,5390,5390,51
20240809,101000,763116540,5390,5380,5390,5380,468
20240809,100900,760595670,5390,5380,5390,5380,209
20240809,100800,759471230,5380,5380,5380,5380,598
20240809,100700,756253990,5390,5390,5390,5380,13
20240809,100600,756184020,5370,5380,5390,5370,109
20240809,100500,755598580,5400,5380,5400,5380,4914
20240809,100400,729154910,5370,5380,5380,5370,816
20240809,100300,724769110,5380,5370,5380,5370,787
20240809,100200,720542910,5370,5360,5370,5360,1455
20240809,100100,712740760,5350,5350,5360,5350,251
20240809,100000,711397900,5350,5360,5360,5340,305
20240809,095900,709768110,5350,5340,5350,5340,454
20240809,095800,707342850,5350,5350,5350,5350,826
20240809,095700,702923750,5350,5350,5350,5350,0
20240809,095600,702923750,5350,5320,5350,5320,6
20240809,095500,702891780,5320,5330,5330,5320,1254
20240809,095400,696214810,5330,5340,5350,5330,1201
20240809,095300,689813440,5340,5340,5340,5330,850
20240809,095200,685280120,5350,5330,5350,5330,220
20240809,095100,684103300,5330,5340,5340,5330,663
20240809,095000,680562990,5330,5330,5330,5330,353
20240809,094900,678681500,5330,5340,5340,5330,31
20240809,094800,678515980,5340,5340,5340,5340,5
20240809,094700,678489280,5340,5340,5340,5340,215
20240809,094600,677341180,5350,5350,5350,5350,1
20240809,094500,677335830,5320,5350,5350,5320,933
20240809,094400,672372190,5320,5320,5330,5320,801
20240809,094300,668108970,5320,5320,5320,5320,182
20240809,094200,667140730,5330,5330,5330,5320,1347
20240809,094100,659962610,5340,5340,5340,5340,11
20240809,094000,659903870,5310,5330,5340,5310,3985
20240809,093900,638696740,5330,5330,5340,5330,1882
20240809,093800,628665610,5340,5350,5350,5340,843
20240809,093700,624163980,5360,5350,5360,5340,678
20240809,093600,620538920,5340,5350,5350,5340,519
20240809,093500,617767370,5350,5370,5370,5350,376
20240809,093400,615753470,5360,5350,5360,5350,804
20240809,093300,611452050,5380,5340,5380,5340,1185
20240809,093200,605098030,5380,5380,5380,5350,689
20240809,093100,601398060,5380,5350,5380,5350,4719
20240809,093000,576121100,5360,5350,5360,5330,1847
20240809,092900,566258020,5360,5370,5370,5340,2370
20240809,092800,553582080,5370,5370,5370,5350,1332
20240809,092700,546429280,5370,5370,5370,5370,5
20240809,092600,546402430,5360,5350,5360,5340,4253
20240809,092500,523663530,5350,5350,5350,5350,1430
20240809,092400,516013030,5350,5300,5350,5300,145
20240809,092300,515238390,5300,5310,5350,5300,3204
20240809,092200,498155300,5320,5320,5320,5310,1709
20240809,092100,489073430,5310,5300,5330,5290,2676
20240809,092000,474869630,5300,5310,5310,5300,1285
20240809,091900,468051230,5320,5300,5320,5280,4166
20240809,091800,445998090,5310,5320,5320,5310,4312
20240809,091700,423094720,5340,5330,5340,5320,1426
20240809,091600,415484150,5330,5300,5330,5300,1797
20240809,091500,405914740,5300,5330,5330,5300,2626
20240809,091400,391943160,5340,5320,5340,5290,2639
20240809,091300,377925320,5320,5320,5330,5310,1107
20240809,091200,372038700,5320,5300,5330,5280,4573
20240809,091100,347819680,5300,5320,5320,5300,7408
20240809,091000,308529170,5320,5350,5370,5320,1770
20240809,090900,299079120,5350,5350,5360,5340,7453
20240809,090800,259216490,5350,5360,5390,5350,10575
20240809,090700,202624490,5360,5360,5390,5350,2113
20240809,090600,191299170,5350,5360,5390,5350,3146
20240809,090500,174431880,5400,5360,5410,5350,2957
20240809,090400,158556120,5370,5400,5410,5360,9226
20240809,090300,108897260,5400,5400,5410,5360,1200
20240809,090200,102453270,5400,5400,5410,5370,2121
20240809,090100,91022910,5400,5430,5430,5360,4059
20240809,090000,69162580,5440,5370,5460,5370,11785