KissMeData/000390/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183100,2745609150,6390,6390,6390,6390,9155
20240805,183000,2745609150,6390,6390,6390,6390,0
20240805,182900,2745609150,6390,6390,6390,6390,0
20240805,182800,2745609150,6390,6390,6390,6390,0
20240805,182700,2745609150,6390,6390,6390,6390,0
20240805,182600,2745609150,6390,6390,6390,6390,0
20240805,182500,2745609150,6390,6390,6390,6390,0
20240805,182400,2745609150,6390,6390,6390,6390,0
20240805,182300,2745609150,6390,6390,6390,6390,0
20240805,182200,2745609150,6390,6390,6390,6390,0
20240805,182100,2745609150,6390,6390,6390,6390,0
20240805,182000,2745609150,6390,6390,6390,6390,0
20240805,181900,2745609150,6390,6390,6390,6390,0
20240805,181800,2745609150,6390,6390,6390,6390,0
20240805,181700,2745609150,6390,6390,6390,6390,0
20240805,181600,2745609150,6390,6390,6390,6390,0
20240805,181500,2745609150,6390,6390,6390,6390,0
20240805,181400,2745609150,6390,6390,6390,6390,0
20240805,181300,2745609150,6390,6390,6390,6390,0
20240805,181200,2745609150,6390,6390,6390,6390,0
20240805,181100,2745609150,6390,6390,6390,6390,0
20240805,181000,2745609150,6390,6390,6390,6390,0
20240805,180900,2745609150,6390,6390,6390,6390,0
20240805,180800,2745609150,6390,6390,6390,6390,0
20240805,180700,2745609150,6390,6390,6390,6390,0
20240805,180600,2745609150,6390,6390,6390,6390,0
20240805,180500,2745609150,6390,6390,6390,6390,0
20240805,180400,2745609150,6390,6390,6390,6390,0
20240805,180300,2745609150,6390,6390,6390,6390,0
20240805,180200,2745609150,6390,6390,6390,6390,0
20240805,180100,2745609150,6390,6390,6390,6390,9155
20240805,180000,2745609150,6390,6390,6390,6390,0
20240805,175900,2745609150,6390,6390,6390,6390,0
20240805,175800,2745609150,6390,6390,6390,6390,0
20240805,175700,2745609150,6390,6390,6390,6390,0
20240805,175600,2745609150,6390,6390,6390,6390,0
20240805,175500,2745609150,6390,6390,6390,6390,0
20240805,175400,2745609150,6390,6390,6390,6390,0
20240805,175300,2745609150,6390,6390,6390,6390,0
20240805,175200,2745609150,6390,6390,6390,6390,0
20240805,175100,2745609150,6390,6390,6390,6390,0
20240805,175000,2745609150,6390,6390,6390,6390,0
20240805,174900,2745609150,6390,6390,6390,6390,0
20240805,174800,2745609150,6390,6390,6390,6390,0
20240805,174700,2745609150,6390,6390,6390,6390,0
20240805,174600,2745609150,6390,6390,6390,6390,0
20240805,174500,2745609150,6390,6390,6390,6390,0
20240805,174400,2745609150,6390,6390,6390,6390,0
20240805,174300,2745609150,6390,6390,6390,6390,0
20240805,174200,2745609150,6390,6390,6390,6390,0
20240805,174100,2745609150,6390,6390,6390,6390,0
20240805,174000,2745609150,6390,6390,6390,6390,0
20240805,173900,2745609150,6390,6390,6390,6390,0
20240805,173800,2745609150,6390,6390,6390,6390,0
20240805,173700,2745609150,6390,6390,6390,6390,0
20240805,173600,2745609150,6390,6390,6390,6390,0
20240805,173500,2745609150,6390,6390,6390,6390,0
20240805,173400,2745609150,6390,6390,6390,6390,0
20240805,173300,2745609150,6390,6390,6390,6390,0
20240805,173200,2745609150,6390,6390,6390,6390,0
20240805,173100,2745609150,6390,6390,6390,6390,9155
20240805,173000,2745609150,6390,6390,6390,6390,0
20240805,172900,2745609150,6390,6390,6390,6390,0
20240805,172800,2745609150,6390,6390,6390,6390,0
20240805,172700,2745609150,6390,6390,6390,6390,0
20240805,172600,2745609150,6390,6390,6390,6390,0
20240805,172500,2745609150,6390,6390,6390,6390,0
20240805,172400,2745609150,6390,6390,6390,6390,0
20240805,172300,2745609150,6390,6390,6390,6390,0
20240805,172200,2745609150,6390,6390,6390,6390,0
20240805,172100,2745609150,6390,6390,6390,6390,0
20240805,172000,2745609150,6390,6390,6390,6390,0
20240805,171900,2745609150,6390,6390,6390,6390,0
20240805,171800,2745609150,6390,6390,6390,6390,0
20240805,171700,2745609150,6390,6390,6390,6390,0
20240805,171600,2745609150,6390,6390,6390,6390,0
20240805,171500,2745609150,6390,6390,6390,6390,0
20240805,171400,2745609150,6390,6390,6390,6390,0
20240805,171300,2745609150,6390,6390,6390,6390,0
20240805,171200,2745609150,6390,6390,6390,6390,0
20240805,171100,2745609150,6390,6390,6390,6390,0
20240805,171000,2745609150,6390,6390,6390,6390,0
20240805,170900,2745609150,6390,6390,6390,6390,0
20240805,170800,2745609150,6390,6390,6390,6390,0
20240805,170700,2745609150,6390,6390,6390,6390,0
20240805,170600,2745609150,6390,6390,6390,6390,0
20240805,170500,2745609150,6390,6390,6390,6390,0
20240805,170400,2745609150,6390,6390,6390,6390,0
20240805,170300,2745609150,6390,6390,6390,6390,0
20240805,170200,2745609150,6390,6390,6390,6390,0
20240805,170100,2745609150,6390,6390,6390,6390,9155
20240805,170000,2745609150,6390,6390,6390,6390,0
20240805,165900,2745609150,6390,6390,6390,6390,0
20240805,165800,2745609150,6390,6390,6390,6390,0
20240805,165700,2745609150,6390,6390,6390,6390,0
20240805,165600,2745609150,6390,6390,6390,6390,0
20240805,165500,2745609150,6390,6390,6390,6390,0
20240805,165400,2745609150,6390,6390,6390,6390,0
20240805,165300,2745609150,6390,6390,6390,6390,0
20240805,165200,2745609150,6390,6390,6390,6390,0
20240805,165100,2745609150,6390,6390,6390,6390,0
20240805,165000,2745609150,6390,6390,6390,6390,0
20240805,164900,2745609150,6390,6390,6390,6390,0
20240805,164800,2745609150,6390,6390,6390,6390,0
20240805,164700,2745609150,6390,6390,6390,6390,0
20240805,164600,2745609150,6390,6390,6390,6390,0
20240805,164500,2745609150,6390,6390,6390,6390,0
20240805,164400,2745609150,6390,6390,6390,6390,0
20240805,164300,2745609150,6390,6390,6390,6390,0
20240805,164200,2745609150,6390,6390,6390,6390,0
20240805,164100,2745609150,6390,6390,6390,6390,0
20240805,164000,2745609150,6390,6390,6390,6390,0
20240805,163900,2745609150,6390,6390,6390,6390,0
20240805,163800,2745609150,6390,6390,6390,6390,0
20240805,163700,2745609150,6390,6390,6390,6390,0
20240805,163600,2745609150,6390,6390,6390,6390,0
20240805,163500,2745609150,6390,6390,6390,6390,0
20240805,163400,2745609150,6390,6390,6390,6390,0
20240805,163300,2745609150,6390,6390,6390,6390,0
20240805,163200,2745609150,6390,6390,6390,6390,0
20240805,163100,2745609150,6390,6390,6390,6390,9155
20240805,163000,2745609150,6390,6390,6390,6390,0
20240805,162900,2745609150,6390,6390,6390,6390,0
20240805,162800,2745609150,6390,6390,6390,6390,0
20240805,162700,2745609150,6390,6390,6390,6390,0
20240805,162600,2745609150,6390,6390,6390,6390,0
20240805,162500,2745609150,6390,6390,6390,6390,0
20240805,162400,2745609150,6390,6390,6390,6390,0
20240805,162300,2745609150,6390,6390,6390,6390,0
20240805,162200,2745609150,6390,6390,6390,6390,0
20240805,162100,2745609150,6390,6390,6390,6390,0
20240805,162000,2745609150,6390,6390,6390,6390,0
20240805,161900,2745609150,6390,6390,6390,6390,0
20240805,161800,2745609150,6390,6390,6390,6390,0
20240805,161700,2745609150,6390,6390,6390,6390,0
20240805,161600,2745609150,6390,6390,6390,6390,0
20240805,161500,2745609150,6390,6390,6390,6390,0
20240805,161400,2745609150,6390,6390,6390,6390,0
20240805,161300,2745609150,6390,6390,6390,6390,0
20240805,161200,2745609150,6390,6390,6390,6390,0
20240805,161100,2745609150,6390,6390,6390,6390,0
20240805,161000,2745609150,6390,6390,6390,6390,0
20240805,160900,2745609150,6390,6390,6390,6390,0
20240805,160800,2745609150,6390,6390,6390,6390,0
20240805,160700,2745609150,6390,6390,6390,6390,0
20240805,160600,2745609150,6390,6390,6390,6390,0
20240805,160500,2745609150,6390,6390,6390,6390,0
20240805,160400,2745609150,6390,6390,6390,6390,0
20240805,160300,2745609150,6390,6390,6390,6390,0
20240805,160200,2745609150,6390,6390,6390,6390,0
20240805,160100,2745609150,6390,6390,6390,6390,9155
20240805,160000,2745609150,6390,6390,6390,6390,0
20240805,155900,2745609150,6390,6390,6390,6390,0
20240805,155800,2745609150,6390,6390,6390,6390,0
20240805,155700,2745609150,6390,6390,6390,6390,0
20240805,155600,2745609150,6390,6390,6390,6390,0
20240805,155500,2745609150,6390,6390,6390,6390,0
20240805,155400,2745609150,6390,6390,6390,6390,0
20240805,155300,2745609150,6390,6390,6390,6390,0
20240805,155200,2745609150,6390,6390,6390,6390,0
20240805,155100,2745609150,6390,6390,6390,6390,0
20240805,155000,2745609150,6390,6390,6390,6390,0
20240805,154900,2745609150,6390,6390,6390,6390,0
20240805,154800,2745609150,6390,6390,6390,6390,0
20240805,154700,2745609150,6390,6390,6390,6390,0
20240805,154600,2745609150,6390,6390,6390,6390,0
20240805,154500,2745609150,6390,6390,6390,6390,0
20240805,154400,2745609150,6390,6390,6390,6390,0
20240805,154300,2745609150,6390,6390,6390,6390,0
20240805,154200,2745609150,6390,6390,6390,6390,0
20240805,154100,2745609150,6390,6390,6390,6390,0
20240805,154000,2745609150,6390,6390,6390,6390,0
20240805,153900,2745609150,6390,6390,6390,6390,0
20240805,153800,2745609150,6390,6390,6390,6390,0
20240805,153700,2745609150,6390,6390,6390,6390,0
20240805,153600,2745609150,6390,6390,6390,6390,0
20240805,153500,2745609150,6390,6390,6390,6390,0
20240805,153400,2745609150,6390,6390,6390,6390,0
20240805,153300,2745609150,6390,6390,6390,6390,0
20240805,153200,2745609150,6390,6390,6390,6390,0
20240805,153100,2745609150,6390,6390,6390,6390,9155
20240805,153000,2745609150,6390,6390,6390,6390,9155
20240805,152900,2687108700,6470,6470,6470,6470,0
20240805,152800,2687108700,6470,6470,6470,6470,0
20240805,152700,2687108700,6470,6470,6470,6470,0
20240805,152600,2687108700,6470,6470,6470,6470,0
20240805,152500,2687108700,6470,6470,6470,6470,0
20240805,152400,2687108700,6470,6470,6470,6470,0
20240805,152300,2687108700,6470,6470,6470,6470,0
20240805,152200,2687108700,6470,6470,6470,6470,0
20240805,152100,2687108700,6470,6470,6470,6470,0
20240805,152000,2687108700,6470,6470,6470,6470,0
20240805,151900,2687108700,6470,6420,6470,6420,568
20240805,151800,2683440740,6470,6420,6480,6410,3386
20240805,151700,2661724370,6410,6410,6410,6410,1210
20240805,151600,2653968270,6400,6390,6490,6380,1740
20240805,151500,2642842680,6390,6420,6490,6390,270
20240805,151400,2641115160,6360,6400,6400,6360,669
20240805,151300,2636839280,6400,6400,6400,6400,83
20240805,151200,2636308080,6340,6420,6420,6340,168
20240805,151100,2635232110,6420,6400,6430,6340,1071
20240805,151000,2628409310,6400,6380,6400,6380,843
20240805,150900,2623021200,6390,6360,6390,6360,601
20240805,150800,2619183530,6360,6390,6390,6360,94
20240805,150700,2618583230,6400,6460,6460,6400,3803
20240805,150600,2594104250,6490,6500,6500,6450,1667
20240805,150500,2583344530,6460,6480,6510,6450,723
20240805,150400,2578671760,6450,6510,6510,6450,38
20240805,150300,2578425680,6510,6460,6510,6460,833
20240805,150200,2573007460,6460,6420,6490,6420,1104
20240805,150100,2565890270,6420,6430,6450,6420,1938
20240805,150000,2553432590,6430,6400,6430,6400,23
20240805,145900,2553284980,6390,6390,6500,6390,315
20240805,145800,2551261940,6390,6300,6390,6280,2649
20240805,145700,2534408130,6300,6330,6340,6300,3947
20240805,145600,2509483100,6320,6270,6320,6270,1012
20240805,145500,2503120990,6250,6310,6310,6250,4090
20240805,145400,2477394770,6330,6300,6330,6290,1808
20240805,145300,2465981580,6300,6320,6350,6290,2838
20240805,145200,2448078640,6320,6360,6380,6310,5901
20240805,145100,2410747240,6360,6360,6360,6320,5544
20240805,145000,2375543860,6380,6440,6450,6350,12341
20240805,144900,2296446480,6440,6450,6460,6430,2027
20240805,144800,2283396560,6440,6540,6540,6440,14933
20240805,144700,2186561880,6540,6550,6560,6540,453
20240805,144600,2183593060,6520,6610,6610,6520,12239
20240805,144500,2103115760,6620,6650,6660,6610,5952
20240805,144400,2063661350,6650,6660,6670,6650,10965
20240805,144300,1990634660,6680,6680,6680,6680,0
20240805,144200,1990634660,6680,6680,6680,6680,0
20240805,144100,1990634660,6680,6680,6680,6680,0
20240805,144000,1990634660,6680,6680,6680,6680,0
20240805,143900,1990634660,6680,6680,6680,6680,0
20240805,143800,1990634660,6680,6680,6680,6680,0
20240805,143700,1990634660,6680,6680,6680,6680,0
20240805,143600,1990634660,6680,6680,6680,6680,0
20240805,143500,1990634660,6680,6680,6680,6680,0
20240805,143400,1990634660,6680,6680,6680,6680,0
20240805,143300,1990634660,6680,6680,6680,6680,0
20240805,143200,1990634660,6680,6680,6680,6680,0
20240805,143100,1990634660,6680,6680,6680,6680,0
20240805,143000,1990634660,6680,6680,6680,6680,0
20240805,142900,1990634660,6680,6680,6680,6680,0
20240805,142800,1990634660,6680,6680,6680,6680,0
20240805,142700,1990634660,6680,6680,6680,6680,0
20240805,142600,1990634660,6680,6680,6680,6680,0
20240805,142500,1990634660,6680,6680,6680,6680,0
20240805,142400,1990634660,6680,6680,6680,6680,0
20240805,142300,1990634660,6680,6680,6680,6680,0
20240805,142200,1990634660,6680,6680,6680,6680,0
20240805,142100,1990634660,6680,6680,6680,6680,0
20240805,142000,1990634660,6680,6680,6680,6680,0
20240805,141900,1990634660,6680,6680,6680,6680,0
20240805,141800,1990634660,6680,6680,6680,6680,0
20240805,141700,1990634660,6680,6680,6680,6680,0
20240805,141600,1990634660,6680,6680,6680,6680,0
20240805,141500,1990634660,6680,6680,6680,6680,0
20240805,141400,1990634660,6680,6680,6680,6680,120
20240805,141300,1989833060,6680,6680,6680,6680,8
20240805,141200,1989779620,6680,6680,6680,6670,278
20240805,141100,1987923580,6680,6680,6680,6670,101
20240805,141000,1987249000,6680,6680,6680,6680,120
20240805,140900,1986447400,6680,6670,6680,6670,410
20240805,140800,1983712690,6670,6670,6670,6670,38
20240805,140700,1983459230,6670,6680,6680,6660,17
20240805,140600,1983345840,6680,6660,6680,6660,1945
20240805,140500,1970375970,6660,6660,6670,6660,77
20240805,140400,1969863130,6660,6670,6670,6660,100
20240805,140300,1969196950,6670,6670,6670,6670,0
20240805,140200,1969196950,6670,6670,6670,6670,58
20240805,140100,1968810090,6670,6670,6670,6670,633
20240805,140000,1964587980,6670,6670,6670,6660,527
20240805,135900,1961074890,6670,6670,6670,6670,3
20240805,135800,1961054880,6680,6660,6680,6660,547
20240805,135700,1957410960,6660,6660,6660,6660,1311
20240805,135600,1948679700,6660,6660,6660,6660,100
20240805,135500,1948013700,6660,6670,6680,6660,978
20240805,135400,1941489490,6670,6670,6670,6670,1
20240805,135300,1941482820,6670,6660,6670,6660,246
20240805,135200,1939843500,6660,6670,6670,6660,1134
20240805,135100,1932289720,6670,6670,6670,6670,707
20240805,135000,1927574030,6660,6660,6660,6660,0
20240805,134900,1927574030,6660,6670,6670,6660,195
20240805,134800,1926275300,6660,6670,6670,6660,507
20240805,134700,1922897460,6670,6670,6670,6670,118
20240805,134600,1922110400,6670,6660,6670,6660,9
20240805,134500,1922050450,6660,6670,6670,6660,186
20240805,134400,1920810990,6670,6660,6670,6660,275
20240805,134300,1918979190,6670,6650,6670,6650,1313
20240805,134200,1910243050,6650,6650,6650,6650,215
20240805,134100,1908813300,6650,6660,6660,6650,40
20240805,134000,1908547000,6660,6660,6660,6660,2389
20240805,133900,1892636260,6670,6670,6670,6670,3
20240805,133800,1892616250,6670,6660,6670,6660,28
20240805,133700,1892429760,6670,6670,6670,6670,210
20240805,133600,1891029060,6660,6660,6660,6660,1
20240805,133500,1891022400,6670,6690,6690,6670,1848
20240805,133400,1878687540,6690,6700,6700,6690,403
20240805,133300,1875987830,6710,6710,6710,6710,148
20240805,133200,1874994750,6720,6700,6720,6700,70
20240805,133100,1874525150,6690,6690,6690,6690,0
20240805,133000,1874525150,6690,6690,6700,6690,1780
20240805,132900,1862604610,6670,6670,6670,6670,4
20240805,132800,1862577930,6670,6670,6670,6670,47
20240805,132700,1862264440,6660,6640,6660,6640,532
20240805,132600,1858724170,6660,6660,6660,6640,3036
20240805,132500,1838510560,6660,6670,6670,6660,2192
20240805,132400,1823909510,6670,6670,6670,6650,1985
20240805,132300,1810697610,6670,6660,6670,6660,1031
20240805,132200,1803822890,6660,6680,6680,6660,99
20240805,132100,1803163530,6660,6690,6690,6660,2479
20240805,132000,1786623500,6700,6700,6700,6700,1104
20240805,131900,1779226700,6690,6690,6690,6690,1
20240805,131800,1779220010,6700,6700,6700,6700,672
20240805,131700,1774717610,6690,6690,6690,6690,446
20240805,131600,1771733870,6730,6730,6730,6730,3
20240805,131500,1771713680,6720,6720,6720,6720,0
20240805,131400,1771713680,6720,6680,6720,6680,1084
20240805,131300,1764445360,6700,6720,6720,6680,2777
20240805,131200,1745867720,6700,6700,6720,6680,1187
20240805,131100,1737929530,6700,6710,6710,6700,558
20240805,131000,1734189460,6700,6700,6700,6700,5
20240805,130900,1734155960,6730,6730,6730,6730,0
20240805,130800,1734155960,6730,6740,6740,6730,60
20240805,130700,1733751610,6740,6740,6740,6740,100
20240805,130600,1733077610,6740,6730,6740,6730,155
20240805,130500,1732034410,6710,6700,6710,6700,1287
20240805,130400,1723399950,6680,6720,6720,6680,2494
20240805,130300,1706698350,6720,6710,6720,6710,703
20240805,130200,1701975760,6700,6730,6730,6700,3521
20240805,130100,1678354390,6720,6730,6730,6720,255
20240805,130000,1676640620,6730,6740,6740,6730,1374
20240805,125900,1667383590,6730,6740,6740,6730,245
20240805,125800,1665732360,6730,6730,6730,6730,707
20240805,125700,1660974250,6740,6750,6750,6740,288
20240805,125600,1659033120,6740,6750,6750,6740,340
20240805,125500,1656741300,6750,6740,6750,6740,423
20240805,125400,1653888050,6740,6740,6740,6740,63
20240805,125300,1653463430,6740,6740,6740,6740,200
20240805,125200,1652115430,6740,6750,6750,6740,102
20240805,125100,1651427390,6740,6740,6740,6740,408
20240805,125000,1648677470,6730,6740,6740,6730,168
20240805,124900,1647545740,6750,6740,6750,6740,151
20240805,124800,1646527500,6750,6750,6750,6750,10
20240805,124700,1646460000,6730,6740,6740,6730,318
20240805,124600,1644318160,6730,6730,6740,6730,2108
20240805,124500,1630131120,6720,6720,6720,6720,27
20240805,124400,1629949680,6720,6720,6720,6720,0
20240805,124300,1629949680,6720,6720,6720,6720,33
20240805,124200,1629727920,6720,6720,6720,6720,1
20240805,124100,1629721200,6730,6740,6740,6720,611
20240805,124000,1625611660,6740,6730,6740,6730,1179
20240805,123900,1617676790,6730,6730,6730,6730,391
20240805,123800,1615045360,6730,6730,6730,6730,157
20240805,123700,1613988750,6730,6730,6730,6730,417
20240805,123600,1611182340,6730,6730,6730,6730,308
20240805,123500,1609109500,6730,6730,6730,6730,200
20240805,123400,1607763500,6730,6730,6730,6730,0
20240805,123300,1607763500,6730,6730,6730,6730,652
20240805,123200,1603375540,6730,6730,6730,6730,0
20240805,123100,1603375540,6730,6740,6740,6730,433
20240805,123000,1600459350,6730,6740,6740,6730,2541
20240805,122900,1583343080,6740,6750,6750,6740,1476
20240805,122800,1573391360,6750,6760,6770,6750,1082
20240805,122700,1566086970,6760,6760,6760,6760,145
20240805,122600,1565106770,6750,6750,6750,6750,1
20240805,122500,1565100020,6760,6770,6770,6760,1659
20240805,122400,1553880180,6780,6780,6780,6780,171
20240805,122300,1552720800,6770,6770,6770,6770,417
20240805,122200,1549897710,6770,6780,6780,6770,48
20240805,122100,1549572700,6770,6760,6770,6760,40
20240805,122000,1549302170,6770,6760,6770,6760,62
20240805,121900,1548882550,6760,6770,6770,6760,662
20240805,121800,1544406910,6760,6780,6780,6760,5070
20240805,121700,1510083810,6780,6780,6780,6780,292
20240805,121600,1508104050,6790,6780,6790,6780,86
20240805,121500,1507520730,6780,6780,6780,6780,0
20240805,121400,1507520730,6780,6770,6780,6770,321
20240805,121300,1505345910,6770,6770,6770,6770,132
20240805,121200,1504452270,6760,6760,6770,6760,196
20240805,121100,1503127030,6770,6770,6770,6770,1
20240805,121000,1503120260,6770,6760,6770,6760,562
20240805,120900,1499320840,6770,6770,6770,6770,30
20240805,120800,1499117740,6770,6770,6770,6770,232
20240805,120700,1497547100,6770,6770,6770,6770,301
20240805,120600,1495509330,6770,6760,6770,6760,1039
20240805,120500,1488480690,6770,6770,6770,6760,637
20240805,120400,1484169200,6770,6770,6780,6770,33
20240805,120300,1483945780,6770,6780,6780,6770,360
20240805,120200,1481508470,6780,6780,6780,6770,33
20240805,120100,1481284950,6780,6780,6780,6780,0
20240805,120000,1481284950,6780,6770,6780,6770,637
20240805,115900,1476966590,6790,6790,6790,6790,1
20240805,115800,1476959800,6790,6780,6790,6770,472
20240805,115700,1473763180,6780,6780,6780,6780,26
20240805,115600,1473586900,6780,6830,6830,6780,254
20240805,115500,1471861860,6830,6800,6830,6800,595
20240805,115400,1467815710,6800,6850,6850,6800,59
20240805,115300,1467414460,6850,6770,6850,6770,252
20240805,115200,1465705210,6770,6770,6770,6760,2029
20240805,115100,1451972350,6790,6790,6790,6790,0
20240805,115000,1451972350,6790,6790,6790,6790,1
20240805,114900,1451965560,6750,6760,6760,6750,50
20240805,114800,1451627850,6750,6780,6780,6750,875
20240805,114700,1445718090,6780,6790,6790,6770,1729
20240805,114600,1434004790,6780,6800,6800,6780,2998
20240805,114500,1413672190,6800,6800,6800,6800,0
20240805,114400,1413672190,6800,6800,6800,6800,90
20240805,114300,1413060190,6810,6800,6810,6800,359
20240805,114200,1410617400,6800,6810,6840,6800,694
20240805,114100,1405888630,6790,6800,6800,6790,66
20240805,114000,1405440280,6800,6790,6800,6790,2155
20240805,113900,1390794780,6800,6800,6800,6800,30
20240805,113800,1390590780,6790,6810,6810,6790,4493
20240805,113700,1360045320,6810,6820,6820,6810,205
20240805,113600,1358647270,6820,6820,6820,6820,1154
20240805,113500,1350776990,6830,6830,6830,6830,1424
20240805,113400,1341051070,6840,6840,6840,6840,1
20240805,113300,1341044230,6840,6840,6840,6840,126
20240805,113200,1340182390,6840,6840,6840,6840,0
20240805,113100,1340182390,6840,6840,6840,6840,63
20240805,113000,1339751470,6840,6840,6840,6840,148
20240805,112900,1338739150,6850,6830,6850,6830,587
20240805,112800,1334724210,6830,6860,6860,6830,717
20240805,112700,1329820590,6840,6850,6850,6840,1230
20240805,112600,1321404370,6870,6860,6870,6860,368
20240805,112500,1318879060,6860,6830,6860,6830,158
20240805,112400,1317796830,6850,6850,6850,6850,3
20240805,112300,1317776280,6850,6820,6850,6820,573
20240805,112200,1313857610,6780,6810,6810,6780,1443
20240805,112100,1304057090,6790,6780,6800,6780,2431
20240805,112000,1287562930,6780,6790,6800,6780,983
20240805,111900,1280887310,6790,6790,6790,6790,0
20240805,111800,1280887310,6790,6790,6790,6790,0
20240805,111700,1280887310,6790,6810,6810,6790,1115
20240805,111600,1273307200,6800,6800,6800,6800,2467
20240805,111500,1256531600,6800,6810,6820,6800,2394
20240805,111400,1240239600,6810,6810,6820,6810,1047
20240805,111300,1233107530,6810,6830,6830,6810,759
20240805,111200,1227927650,6830,6830,6830,6830,0
20240805,111100,1227927650,6830,6830,6830,6820,1219
20240805,111000,1219603050,6830,6830,6830,6830,541
20240805,110900,1215908020,6840,6850,6850,6830,712
20240805,110800,1211041820,6850,6850,6850,6850,2
20240805,110700,1211028120,6860,6860,6860,6860,1
20240805,110600,1211021260,6860,6860,6860,6860,10
20240805,110500,1210952660,6840,6860,6860,6840,70
20240805,110400,1210473660,6860,6850,6860,6840,863
20240805,110300,1204563780,6850,6850,6860,6850,2316
20240805,110200,1188699170,6850,6870,6870,6850,147
20240805,110100,1187691990,6870,6870,6870,6870,98
20240805,110000,1187018730,6870,6880,6880,6870,2176
20240805,105900,1172068400,6870,6870,6880,6860,3744
20240805,105800,1146355120,6860,6860,6890,6860,1121
20240805,105700,1138645570,6860,6880,6880,6860,579
20240805,105600,1134673030,6870,6880,6880,6870,1263
20240805,105500,1125990300,6870,6890,6890,6870,733
20240805,105400,1120950730,6890,6890,6900,6890,148
20240805,105300,1119931000,6890,6910,6910,6890,996
20240805,105200,1113068360,6890,6890,6890,6890,3
20240805,105100,1113047690,6890,6900,6900,6890,575
20240805,105000,1109085590,6900,6900,6900,6900,0
20240805,104900,1109085590,6900,6900,6900,6900,988
20240805,104800,1102268390,6900,6900,6900,6900,100
20240805,104700,1101578390,6900,6900,6900,6900,55
20240805,104600,1101198890,6900,6930,6930,6890,173
20240805,104500,1100006310,6890,6920,6920,6890,786
20240805,104400,1094577780,6920,6920,6920,6920,501
20240805,104300,1091110860,6920,6910,6920,6910,71
20240805,104200,1090619850,6910,6910,6910,6910,409
20240805,104100,1087793660,6900,6900,6900,6900,200
20240805,104000,1086413660,6910,6870,6910,6870,2628
20240805,103900,1068327480,6860,6870,6870,6860,147
20240805,103800,1067317860,6870,6870,6870,6870,32
20240805,103700,1067098020,6850,6850,6850,6850,15
20240805,103600,1066995270,6850,6850,6870,6850,524
20240805,103500,1063404850,6860,6860,6860,6860,1442
20240805,103400,1053512730,6860,6860,6860,6860,434
20240805,103300,1050535490,6860,6860,6860,6850,756
20240805,103200,1045354610,6860,6860,6860,6850,517
20240805,103100,1041809460,6860,6860,6860,6860,1775
20240805,103000,1029632960,6870,6860,6870,6860,359
20240805,102900,1027170210,6870,6860,6870,6860,1644
20240805,102800,1015892300,6850,6870,6880,6850,3138
20240805,102700,994353870,6870,6880,6880,6870,1421
20240805,102600,984577720,6890,6910,6910,6890,1313
20240805,102500,975528760,6910,6900,6910,6900,534
20240805,102400,971843820,6900,6900,6900,6900,169
20240805,102300,970677720,6890,6890,6890,6890,86
20240805,102200,970085180,6890,6890,6890,6890,911
20240805,102100,963808390,6900,6890,6900,6880,1797
20240805,102000,951430100,6900,6900,6900,6900,36
20240805,101900,951181700,6880,6880,6880,6880,1
20240805,101800,951174820,6880,6880,6880,6880,269
20240805,101700,949324100,6880,6880,6880,6880,89
20240805,101600,948711780,6900,6890,6900,6880,1793
20240805,101500,936353710,6890,6890,6890,6890,667
20240805,101400,931758080,6880,6870,6880,6870,705
20240805,101300,926913420,6870,6880,6880,6870,18
20240805,101200,926789740,6880,6870,6880,6870,22
20240805,101100,926638500,6870,6870,6870,6870,254
20240805,101000,924893520,6880,6870,6880,6870,764
20240805,100900,919639640,6870,6860,6870,6860,1779
20240805,100800,907421170,6870,6890,6890,6870,5783
20240805,100700,867673170,6880,6880,6880,6880,1551
20240805,100600,857002290,6890,6890,6890,6890,32
20240805,100500,856781810,6880,6880,6910,6880,626
20240805,100400,852471490,6880,6890,6890,6880,2899
20240805,100300,832512750,6890,6890,6890,6890,150
20240805,100200,831479250,6880,6880,6880,6880,12
20240805,100100,831396690,6880,6870,6880,6870,5107
20240805,100000,796260540,6880,6910,6910,6880,2398
20240805,095900,779756070,6910,6910,6910,6890,460
20240805,095800,776580420,6890,6910,6910,6890,2292
20240805,095700,760762100,6930,6920,6930,6910,102
20240805,095600,760057180,6910,6910,6910,6910,449
20240805,095500,756954590,6910,6900,6920,6900,721
20240805,095400,751968260,6910,6910,6910,6910,124
20240805,095300,751111420,6910,6920,6920,6910,565
20240805,095200,747207170,6920,6920,6920,6920,467
20240805,095100,743975530,6920,6920,6920,6920,925
20240805,095000,737574530,6920,6920,6920,6910,125
20240805,094900,736709650,6920,6930,6930,6920,1842
20240805,094800,723958410,6920,6940,6940,6920,869
20240805,094700,717935540,6940,6930,6940,6930,477
20240805,094600,714629730,6940,6940,6940,6940,464
20240805,094500,711409570,6940,6940,6940,6940,143
20240805,094400,710417150,6930,6980,6980,6930,2047
20240805,094300,696185060,6990,6990,6990,6980,55
20240805,094200,695800640,7000,7000,7000,7000,5
20240805,094100,695765640,6980,7000,7000,6980,319
20240805,094000,693535820,7000,6980,7000,6980,1257
20240805,093900,684758690,6960,6960,6960,6960,5
20240805,093800,684723890,6960,7000,7000,6960,566
20240805,093700,680775720,7000,7030,7030,7000,14744
20240805,093600,577561220,7010,7020,7020,7010,17
20240805,093500,577442030,7040,7020,7040,7020,812
20240805,093400,571735240,7030,6990,7030,6990,1249
20240805,093300,562999250,6990,6990,6990,6990,117
20240805,093200,562181420,6980,7040,7040,6920,2697
20240805,093100,543448150,6970,7030,7070,6970,2703
20240805,093000,524494470,7020,7020,7020,7020,0
20240805,092900,524494470,7020,6970,7020,6970,1712
20240805,092800,512512930,6970,6950,6970,6950,1115
20240805,092700,504763630,6950,6890,6950,6890,1674
20240805,092600,493201150,6920,6920,6930,6860,7030
20240805,092500,444836920,6900,6940,6950,6900,3288
20240805,092400,422121940,6940,6930,6940,6930,354
20240805,092300,419666090,6910,6900,6930,6900,1102
20240805,092200,412033270,6910,6890,6910,6880,347
20240805,092100,409639500,6930,6900,6930,6880,1344
20240805,092000,400378930,6900,6890,6940,6880,3014
20240805,091900,379595200,6880,6920,6930,6880,1685
20240805,091800,367971010,6920,6930,6930,6900,5467
20240805,091700,330170790,6930,6950,6960,6930,3119
20240805,091600,308498940,6930,6930,6940,6930,1004
20240805,091500,301539750,6930,6930,6960,6920,5451
20240805,091400,263764410,6930,6970,6970,6920,4624
20240805,091300,231682070,6970,7000,7000,6930,4728
20240805,091200,198765650,6990,6990,7030,6980,2002
20240805,091100,184764670,6980,7040,7040,6980,2639
20240805,091000,166297860,7040,7060,7060,7000,2001
20240805,090900,152248820,7070,7090,7100,7050,1588
20240805,090800,141024370,7120,7140,7140,7090,256
20240805,090700,139205800,7140,7080,7150,7080,311
20240805,090600,136995550,7100,7060,7100,7030,2475
20240805,090500,119527700,7070,7180,7180,7070,5943
20240805,090400,77408630,7180,7120,7180,7100,565
20240805,090300,73383680,7140,7140,7140,7100,1674
20240805,090200,61486540,7140,7150,7150,7100,748
20240805,090100,56164010,7150,7200,7200,7150,247
20240805,090000,54397190,7150,7100,7380,7030,7432