KissMeData/001250/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183300,10694546955,3220,3220,3220,3220,33067
20240806,183200,10694546955,3220,3220,3220,3220,0
20240806,183100,10694546955,3220,3220,3220,3220,0
20240806,183000,10694546955,3220,3220,3220,3220,0
20240806,182900,10694546955,3220,3220,3220,3220,0
20240806,182800,10694546955,3220,3220,3220,3220,0
20240806,182700,10694546955,3220,3220,3220,3220,0
20240806,182600,10694546955,3220,3220,3220,3220,0
20240806,182500,10694546955,3220,3220,3220,3220,0
20240806,182400,10694546955,3220,3220,3220,3220,0
20240806,182300,10694546955,3220,3220,3220,3220,0
20240806,182200,10694546955,3220,3220,3220,3220,0
20240806,182100,10694546955,3220,3220,3220,3220,0
20240806,182000,10694546955,3220,3220,3220,3220,0
20240806,181900,10694546955,3220,3220,3220,3220,0
20240806,181800,10694546955,3220,3220,3220,3220,0
20240806,181700,10694546955,3220,3220,3220,3220,0
20240806,181600,10694546955,3220,3220,3220,3220,0
20240806,181500,10694546955,3220,3220,3220,3220,0
20240806,181400,10694546955,3220,3220,3220,3220,0
20240806,181300,10694546955,3220,3220,3220,3220,0
20240806,181200,10694546955,3220,3220,3220,3220,0
20240806,181100,10694546955,3220,3220,3220,3220,0
20240806,181000,10694546955,3220,3220,3220,3220,0
20240806,180900,10694546955,3220,3220,3220,3220,0
20240806,180800,10694546955,3220,3220,3220,3220,0
20240806,180700,10694546955,3220,3220,3220,3220,0
20240806,180600,10694546955,3220,3220,3220,3220,0
20240806,180500,10694546955,3220,3220,3220,3220,0
20240806,180400,10694546955,3220,3220,3220,3220,0
20240806,180300,10694546955,3220,3220,3220,3220,33067
20240806,180200,10694546955,3220,3220,3220,3220,0
20240806,180100,10694546955,3220,3220,3220,3220,0
20240806,180000,10694546955,3220,3220,3220,3220,0
20240806,175900,10694546955,3220,3220,3220,3220,0
20240806,175800,10694546955,3220,3220,3220,3220,0
20240806,175700,10694546955,3220,3220,3220,3220,0
20240806,175600,10694546955,3220,3220,3220,3220,0
20240806,175500,10694546955,3220,3220,3220,3220,0
20240806,175400,10694546955,3220,3220,3220,3220,0
20240806,175300,10694546955,3220,3220,3220,3220,0
20240806,175200,10694546955,3220,3220,3220,3220,0
20240806,175100,10694546955,3220,3220,3220,3220,0
20240806,175000,10694546955,3220,3220,3220,3220,0
20240806,174900,10694546955,3220,3220,3220,3220,0
20240806,174800,10694546955,3220,3220,3220,3220,0
20240806,174700,10694546955,3220,3220,3220,3220,0
20240806,174600,10694546955,3220,3220,3220,3220,0
20240806,174500,10694546955,3220,3220,3220,3220,0
20240806,174400,10694546955,3220,3220,3220,3220,0
20240806,174300,10694546955,3220,3220,3220,3220,0
20240806,174200,10694546955,3220,3220,3220,3220,0
20240806,174100,10694546955,3220,3220,3220,3220,0
20240806,174000,10694546955,3220,3220,3220,3220,0
20240806,173900,10694546955,3220,3220,3220,3220,0
20240806,173800,10694546955,3220,3220,3220,3220,0
20240806,173700,10694546955,3220,3220,3220,3220,0
20240806,173600,10694546955,3220,3220,3220,3220,0
20240806,173500,10694546955,3220,3220,3220,3220,0
20240806,173400,10694546955,3220,3220,3220,3220,0
20240806,173300,10694546955,3220,3220,3220,3220,33067
20240806,173200,10694546955,3220,3220,3220,3220,0
20240806,173100,10694546955,3220,3220,3220,3220,0
20240806,173000,10694546955,3220,3220,3220,3220,0
20240806,172900,10694546955,3220,3220,3220,3220,0
20240806,172800,10694546955,3220,3220,3220,3220,0
20240806,172700,10694546955,3220,3220,3220,3220,0
20240806,172600,10694546955,3220,3220,3220,3220,0
20240806,172500,10694546955,3220,3220,3220,3220,0
20240806,172400,10694546955,3220,3220,3220,3220,0
20240806,172300,10694546955,3220,3220,3220,3220,0
20240806,172200,10694546955,3220,3220,3220,3220,0
20240806,172100,10694546955,3220,3220,3220,3220,0
20240806,172000,10694546955,3220,3220,3220,3220,0
20240806,171900,10694546955,3220,3220,3220,3220,0
20240806,171800,10694546955,3220,3220,3220,3220,0
20240806,171700,10694546955,3220,3220,3220,3220,0
20240806,171600,10694546955,3220,3220,3220,3220,0
20240806,171500,10694546955,3220,3220,3220,3220,0
20240806,171400,10694546955,3220,3220,3220,3220,0
20240806,171300,10694546955,3220,3220,3220,3220,0
20240806,171200,10694546955,3220,3220,3220,3220,0
20240806,171100,10694546955,3220,3220,3220,3220,0
20240806,171000,10694546955,3220,3220,3220,3220,0
20240806,170900,10694546955,3220,3220,3220,3220,0
20240806,170800,10694546955,3220,3220,3220,3220,0
20240806,170700,10694546955,3220,3220,3220,3220,0
20240806,170600,10694546955,3220,3220,3220,3220,0
20240806,170500,10694546955,3220,3220,3220,3220,0
20240806,170400,10694546955,3220,3220,3220,3220,0
20240806,170300,10694546955,3220,3220,3220,3220,33067
20240806,170200,10694546955,3220,3220,3220,3220,0
20240806,170100,10694546955,3220,3220,3220,3220,0
20240806,170000,10694546955,3220,3220,3220,3220,0
20240806,165900,10694546955,3220,3220,3220,3220,0
20240806,165800,10694546955,3220,3220,3220,3220,0
20240806,165700,10694546955,3220,3220,3220,3220,0
20240806,165600,10694546955,3220,3220,3220,3220,0
20240806,165500,10694546955,3220,3220,3220,3220,0
20240806,165400,10694546955,3220,3220,3220,3220,0
20240806,165300,10694546955,3220,3220,3220,3220,0
20240806,165200,10694546955,3220,3220,3220,3220,0
20240806,165100,10694546955,3220,3220,3220,3220,0
20240806,165000,10694546955,3220,3220,3220,3220,0
20240806,164900,10694546955,3220,3220,3220,3220,0
20240806,164800,10694546955,3220,3220,3220,3220,0
20240806,164700,10694546955,3220,3220,3220,3220,0
20240806,164600,10694546955,3220,3220,3220,3220,0
20240806,164500,10694546955,3220,3220,3220,3220,0
20240806,164400,10694546955,3220,3220,3220,3220,0
20240806,164300,10694546955,3220,3220,3220,3220,0
20240806,164200,10694546955,3220,3220,3220,3220,0
20240806,164100,10694546955,3220,3220,3220,3220,0
20240806,164000,10694546955,3220,3220,3220,3220,0
20240806,163900,10694546955,3220,3220,3220,3220,0
20240806,163800,10694546955,3220,3220,3220,3220,0
20240806,163700,10694546955,3220,3220,3220,3220,0
20240806,163600,10694546955,3220,3220,3220,3220,0
20240806,163500,10694546955,3220,3220,3220,3220,0
20240806,163400,10694546955,3220,3220,3220,3220,0
20240806,163300,10694546955,3220,3220,3220,3220,33067
20240806,163200,10694546955,3220,3220,3220,3220,0
20240806,163100,10694546955,3220,3220,3220,3220,0
20240806,163000,10694546955,3220,3220,3220,3220,0
20240806,162900,10694546955,3220,3220,3220,3220,0
20240806,162800,10694546955,3220,3220,3220,3220,0
20240806,162700,10694546955,3220,3220,3220,3220,0
20240806,162600,10694546955,3220,3220,3220,3220,0
20240806,162500,10694546955,3220,3220,3220,3220,0
20240806,162400,10694546955,3220,3220,3220,3220,0
20240806,162300,10694546955,3220,3220,3220,3220,0
20240806,162200,10694546955,3220,3220,3220,3220,0
20240806,162100,10694546955,3220,3220,3220,3220,0
20240806,162000,10694546955,3220,3220,3220,3220,0
20240806,161900,10694546955,3220,3220,3220,3220,0
20240806,161800,10694546955,3220,3220,3220,3220,0
20240806,161700,10694546955,3220,3220,3220,3220,0
20240806,161600,10694546955,3220,3220,3220,3220,0
20240806,161500,10694546955,3220,3220,3220,3220,0
20240806,161400,10694546955,3220,3220,3220,3220,0
20240806,161300,10694546955,3220,3220,3220,3220,0
20240806,161200,10694546955,3220,3220,3220,3220,0
20240806,161100,10694546955,3220,3220,3220,3220,0
20240806,161000,10694546955,3220,3220,3220,3220,0
20240806,160900,10694546955,3220,3220,3220,3220,0
20240806,160800,10694546955,3220,3220,3220,3220,0
20240806,160700,10694546955,3220,3220,3220,3220,0
20240806,160600,10694546955,3220,3220,3220,3220,0
20240806,160500,10694546955,3220,3220,3220,3220,0
20240806,160400,10694546955,3220,3220,3220,3220,0
20240806,160300,10694546955,3220,3220,3220,3220,33067
20240806,160200,10694546955,3220,3220,3220,3220,0
20240806,160100,10694546955,3220,3220,3220,3220,0
20240806,160000,10694546955,3220,3220,3220,3220,0
20240806,155900,10694546955,3220,3220,3220,3220,0
20240806,155800,10694546955,3220,3220,3220,3220,0
20240806,155700,10694546955,3220,3220,3220,3220,0
20240806,155600,10694546955,3220,3220,3220,3220,0
20240806,155500,10694546955,3220,3220,3220,3220,0
20240806,155400,10694546955,3220,3220,3220,3220,0
20240806,155300,10694546955,3220,3220,3220,3220,0
20240806,155200,10694546955,3220,3220,3220,3220,0
20240806,155100,10694546955,3220,3220,3220,3220,0
20240806,155000,10694546955,3220,3220,3220,3220,0
20240806,154900,10694546955,3220,3220,3220,3220,0
20240806,154800,10694546955,3220,3220,3220,3220,0
20240806,154700,10694546955,3220,3220,3220,3220,0
20240806,154600,10694546955,3220,3220,3220,3220,0
20240806,154500,10694546955,3220,3220,3220,3220,0
20240806,154400,10694546955,3220,3220,3220,3220,0
20240806,154300,10694546955,3220,3220,3220,3220,0
20240806,154200,10694546955,3220,3220,3220,3220,0
20240806,154100,10694546955,3220,3220,3220,3220,0
20240806,154000,10694546955,3220,3220,3220,3220,0
20240806,153900,10694546955,3220,3220,3220,3220,0
20240806,153800,10694546955,3220,3220,3220,3220,0
20240806,153700,10694546955,3220,3220,3220,3220,0
20240806,153600,10694546955,3220,3220,3220,3220,0
20240806,153500,10694546955,3220,3220,3220,3220,0
20240806,153400,10694546955,3220,3220,3220,3220,0
20240806,153300,10694546955,3220,3220,3220,3220,33067
20240806,153200,10694546955,3220,3220,3220,3220,0
20240806,153100,10694546955,3220,3220,3220,3220,0
20240806,153000,10694546955,3220,3220,3220,3220,33067
20240806,152900,10588071215,3215,3215,3215,3215,0
20240806,152800,10588071215,3215,3215,3215,3215,0
20240806,152700,10588071215,3215,3215,3215,3215,0
20240806,152600,10588071215,3215,3215,3215,3215,0
20240806,152500,10588071215,3215,3215,3215,3215,0
20240806,152400,10588071215,3215,3215,3215,3215,0
20240806,152300,10588071215,3215,3215,3215,3215,0
20240806,152200,10588071215,3215,3215,3215,3215,0
20240806,152100,10588071215,3215,3215,3215,3215,0
20240806,152000,10588071215,3215,3215,3215,3215,0
20240806,151900,10588071215,3215,3215,3215,3200,10189
20240806,151800,10555377720,3210,3210,3220,3200,33334
20240806,151700,10448429715,3210,3220,3220,3205,4456
20240806,151600,10434125695,3220,3220,3220,3210,18002
20240806,151500,10376270995,3215,3220,3225,3215,1805
20240806,151400,10370461560,3225,3220,3225,3215,4166
20240806,151300,10357049375,3215,3225,3225,3210,4812
20240806,151200,10341593200,3225,3215,3225,3215,2673
20240806,151100,10332987475,3215,3215,3220,3215,4560
20240806,151000,10318326645,3215,3225,3225,3215,6730
20240806,150900,10296648500,3225,3225,3225,3220,1752
20240806,150800,10291006310,3225,3225,3225,3220,2129
20240806,150700,10284146085,3225,3230,3230,3220,6441
20240806,150600,10263372380,3230,3225,3230,3220,10981
20240806,150500,10227963845,3220,3225,3225,3215,6950
20240806,150400,10205583265,3220,3225,3225,3220,2547
20240806,150300,10197381695,3220,3220,3225,3215,4626
20240806,150200,10182508050,3220,3230,3230,3220,1510
20240806,150100,10177645255,3230,3230,3230,3220,5501
20240806,150000,10159911550,3230,3230,3230,3220,2356
20240806,145900,10152313535,3230,3220,3230,3220,1774
20240806,145800,10146597030,3225,3230,3230,3215,1306
20240806,145700,10142395340,3230,3230,3230,3215,2563
20240806,145600,10134141850,3230,3215,3230,3215,8744
20240806,145500,10105944880,3220,3220,3220,3210,3485
20240806,145400,10094750470,3220,3220,3220,3210,2838
20240806,145300,10085618025,3220,3225,3225,3215,304
20240806,145200,10084640190,3210,3225,3225,3210,2420
20240806,145100,10076869975,3225,3225,3225,3215,1397
20240806,145000,10072377480,3225,3230,3230,3215,2679
20240806,144900,10063754455,3230,3215,3230,3215,6026
20240806,144800,10044334085,3215,3215,3220,3210,357
20240806,144700,10043185645,3220,3210,3220,3210,3643
20240806,144600,10031471840,3210,3215,3215,3200,6286
20240806,144500,10011329955,3215,3210,3215,3205,6415
20240806,144400,9990753045,3210,3215,3215,3205,1597
20240806,144300,9985624740,3215,3205,3215,3200,8001
20240806,144200,9959986345,3205,3210,3215,3195,17106
20240806,144100,9905193785,3210,3215,3215,3210,4390
20240806,144000,9891101270,3210,3220,3220,3210,419
20240806,143900,9889753865,3220,3210,3220,3210,184
20240806,143800,9889162200,3220,3215,3220,3210,1650
20240806,143700,9883855410,3215,3205,3220,3205,9231
20240806,143600,9854199270,3210,3215,3215,3205,10589
20240806,143500,9820189200,3220,3225,3230,3215,4577
20240806,143400,9805452010,3225,3225,3225,3215,6747
20240806,143300,9783705030,3215,3220,3225,3215,2691
20240806,143200,9775050165,3220,3215,3220,3210,2407
20240806,143100,9767310485,3215,3225,3225,3215,5407
20240806,143000,9749908675,3225,3220,3225,3210,22651
20240806,142900,9677098405,3230,3225,3230,3220,1915
20240806,142800,9670924445,3235,3230,3235,3225,2133
20240806,142700,9664036490,3230,3225,3240,3225,2765
20240806,142600,9655097865,3220,3230,3230,3215,12000
20240806,142500,9616472005,3230,3230,3230,3225,7476
20240806,142400,9592358780,3230,3230,3245,3225,6149
20240806,142300,9572512225,3235,3230,3250,3230,9766
20240806,142200,9540905480,3230,3230,3235,3225,3062
20240806,142100,9531025365,3235,3230,3240,3220,8853
20240806,142000,9502446700,3230,3245,3245,3220,26923
20240806,141900,9415564815,3235,3235,3245,3230,13537
20240806,141800,9371731190,3245,3255,3255,3230,34548
20240806,141700,9259788040,3255,3255,3260,3245,14603
20240806,141600,9212279060,3260,3245,3260,3240,16036
20240806,141500,9160174470,3240,3260,3285,3230,93901
20240806,141400,8854266135,3265,3270,3290,3235,282783
20240806,141300,7930787360,3290,3290,3290,3290,0
20240806,141200,7930787360,3290,3290,3290,3290,0
20240806,141100,7930787360,3290,3195,3290,3195,134222
20240806,141000,7492652900,3200,3200,3205,3200,132
20240806,140900,7492230495,3200,3205,3210,3200,2342
20240806,140800,7484733090,3210,3195,3210,3185,8585
20240806,140700,7457306570,3195,3200,3200,3195,1575
20240806,140600,7452269890,3190,3195,3200,3190,1933
20240806,140500,7446094055,3200,3205,3205,3195,1861
20240806,140400,7440145650,3210,3210,3210,3195,4024
20240806,140300,7427262640,3205,3205,3205,3205,20
20240806,140200,7427198540,3205,3205,3205,3205,1128
20240806,140100,7423583300,3205,3205,3205,3205,2
20240806,140000,7423576890,3205,3195,3205,3195,1501
20240806,135900,7418780495,3195,3200,3200,3195,5337
20240806,135800,7401703625,3210,3210,3210,3205,1829
20240806,135700,7395841510,3210,3210,3215,3205,1729
20240806,135600,7390299875,3205,3215,3215,3205,3188
20240806,135500,7380071230,3215,3215,3215,3210,924
20240806,135400,7377100585,3220,3220,3220,3215,519
20240806,135300,7375429435,3220,3220,3225,3220,1058
20240806,135200,7372022635,3215,3210,3215,3210,956
20240806,135100,7368949265,3210,3215,3215,3205,43
20240806,135000,7368811245,3205,3215,3215,3205,1114
20240806,134900,7365236190,3215,3215,3215,3205,2226
20240806,134800,7358079650,3215,3210,3215,3210,1665
20240806,134700,7352731885,3215,3215,3215,3215,33
20240806,134600,7352625790,3220,3220,3225,3215,672
20240806,134500,7350460550,3225,3225,3225,3220,10303
20240806,134400,7317233980,3230,3220,3235,3220,12081
20240806,134300,7278238980,3225,3220,3225,3190,13330
20240806,134200,7235541875,3225,3225,3225,3225,621
20240806,134100,7233539150,3225,3220,3230,3220,3954
20240806,134000,7220793505,3220,3210,3220,3210,1819
20240806,133900,7214949700,3210,3200,3210,3200,7111
20240806,133800,7192155035,3200,3205,3205,3200,1703
20240806,133700,7186704565,3205,3210,3210,3205,205
20240806,133600,7186047515,3210,3210,3210,3205,4728
20240806,133500,7170889005,3205,3195,3210,3195,5461
20240806,133400,7153415350,3200,3200,3205,3200,6927
20240806,133300,7131246190,3205,3205,3205,3200,1031
20240806,133200,7127946970,3200,3210,3215,3200,6188
20240806,133100,7108109180,3215,3215,3220,3215,45
20240806,133000,7107964500,3220,3215,3220,3210,1635
20240806,132900,7102715920,3210,3220,3220,3210,3426
20240806,132800,7091703270,3230,3230,3230,3220,4248
20240806,132700,7078004475,3235,3235,3235,3230,2450
20240806,132600,7070090940,3235,3240,3240,3230,1984
20240806,132500,7063672700,3235,3230,3235,3230,8267
20240806,132400,7036934615,3225,3220,3225,3220,22752
20240806,132300,6963628175,3220,3215,3220,3215,537
20240806,132200,6961901535,3220,3210,3220,3210,4070
20240806,132100,6948820180,3210,3210,3210,3210,3061
20240806,132000,6938994370,3215,3210,3215,3205,9451
20240806,131900,6908652405,3215,3210,3220,3210,201
20240806,131800,6908007120,3220,3215,3220,3215,1641
20240806,131700,6902731300,3210,3210,3215,3210,4253
20240806,131600,6889073665,3215,3220,3220,3215,76
20240806,131500,6888829270,3220,3225,3225,3215,1944
20240806,131400,6882575410,3220,3215,3220,3215,9253
20240806,131300,6852797340,3210,3210,3210,3205,2529
20240806,131200,6844679400,3205,3205,3210,3205,1276
20240806,131100,6840589285,3210,3210,3210,3210,4
20240806,131000,6840576445,3210,3200,3210,3200,903
20240806,130900,6837682325,3195,3205,3205,3195,10190
20240806,130800,6805079175,3210,3210,3210,3210,273
20240806,130700,6804202845,3210,3215,3220,3210,14286
20240806,130600,6758341370,3215,3220,3220,3215,1124
20240806,130500,6754727700,3215,3215,3215,3210,3264
20240806,130400,6744234240,3215,3215,3215,3215,1171
20240806,130300,6740469475,3215,3210,3215,3210,1956
20240806,130200,6734182810,3210,3210,3210,3205,2156
20240806,130100,6727267050,3200,3205,3205,3200,1058
20240806,130000,6723876165,3210,3210,3210,3205,133
20240806,125900,6723449865,3205,3205,3205,3200,889
20240806,125800,6720600720,3205,3200,3205,3200,255
20240806,125700,6719784485,3200,3200,3205,3195,1582
20240806,125600,6714719580,3200,3195,3200,3195,1002
20240806,125500,6711518185,3195,3200,3200,3195,3108
20240806,125400,6701581655,3200,3210,3210,3200,6181
20240806,125300,6681778835,3210,3210,3210,3210,180
20240806,125200,6681201035,3210,3210,3210,3210,77
20240806,125100,6680953865,3210,3210,3210,3210,137
20240806,125000,6680514095,3205,3205,3210,3205,4104
20240806,124900,6667360770,3205,3195,3205,3195,4366
20240806,124800,6653411040,3200,3195,3200,3195,406
20240806,124700,6652113845,3200,3205,3205,3200,2081
20240806,124600,6645454635,3200,3200,3205,3200,3124
20240806,124500,6635457830,3205,3205,3205,3200,112
20240806,124400,6635099370,3205,3205,3205,3200,1316
20240806,124300,6630882240,3205,3200,3205,3200,2688
20240806,124200,6622280635,3200,3195,3200,3195,1177
20240806,124100,6618519345,3195,3205,3205,3195,433
20240806,124000,6617135750,3195,3210,3215,3195,51966
20240806,123900,6450177895,3205,3205,3215,3205,3317
20240806,123800,6439531885,3210,3210,3210,3210,81
20240806,123700,6439271875,3210,3210,3210,3205,4223
20240806,123600,6425726045,3205,3195,3210,3195,9922
20240806,123500,6393954235,3195,3195,3195,3190,332
20240806,123400,6392893995,3195,3195,3200,3195,322
20240806,123300,6391865195,3195,3195,3195,3190,395
20240806,123200,6390603180,3195,3195,3195,3195,50
20240806,123100,6390443430,3195,3195,3195,3195,9201
20240806,123000,6361046235,3195,3195,3195,3190,32
20240806,122900,6360944000,3195,3190,3195,3190,1095
20240806,122800,6357448975,3195,3190,3195,3190,97
20240806,122700,6357139290,3190,3190,3190,3190,1013
20240806,122600,6353907820,3185,3185,3190,3185,132
20240806,122500,6353487390,3190,3185,3200,3185,82
20240806,122400,6353226050,3185,3200,3200,3185,4565
20240806,122300,6338665580,3195,3195,3200,3195,2781
20240806,122200,6329780275,3195,3195,3195,3195,184
20240806,122100,6329192395,3195,3190,3195,3190,765
20240806,122000,6326751020,3190,3195,3195,3185,28
20240806,121900,6326661820,3190,3185,3195,3180,9366
20240806,121800,6296824565,3185,3185,3185,3175,1552
20240806,121700,6291896445,3180,3175,3180,3170,674
20240806,121600,6289753840,3170,3175,3180,3170,5881
20240806,121500,6271105590,3175,3180,3180,3175,1241
20240806,121400,6267165210,3180,3180,3180,3180,702
20240806,121300,6264932850,3185,3185,3190,3180,2545
20240806,121200,6256830415,3190,3185,3190,3185,613
20240806,121100,6254877955,3180,3180,3180,3175,754
20240806,121000,6252480370,3180,3175,3180,3175,1894
20240806,120900,6246464810,3170,3185,3185,3170,106
20240806,120800,6246128700,3185,3180,3190,3170,628
20240806,120700,6244132305,3180,3180,3180,3180,210
20240806,120600,6243464505,3180,3185,3185,3170,2502
20240806,120500,6235527145,3180,3180,3185,3175,310
20240806,120400,6234541950,3180,3180,3190,3175,272
20240806,120300,6233677390,3195,3195,3195,3180,225
20240806,120200,6232961825,3195,3180,3195,3180,1117
20240806,120100,6229409750,3180,3180,3180,3170,460
20240806,120000,6227950615,3175,3180,3180,3170,1002
20240806,115900,6224765070,3185,3195,3195,3180,14094
20240806,115800,6179934405,3190,3195,3195,3185,1340
20240806,115700,6175659785,3195,3195,3195,3195,5
20240806,115600,6175643810,3195,3195,3195,3195,13
20240806,115500,6175602275,3200,3200,3200,3185,2016
20240806,115400,6169158710,3190,3195,3200,3190,8528
20240806,115300,6141931705,3200,3200,3200,3195,524
20240806,115200,6140255775,3200,3195,3200,3190,2003
20240806,115100,6133864105,3195,3195,3195,3195,70
20240806,115000,6133640455,3195,3190,3195,3185,341
20240806,114900,6132554340,3195,3195,3195,3190,1868
20240806,114800,6126594915,3195,3195,3195,3195,120
20240806,114700,6126211515,3200,3200,3200,3190,2360
20240806,114600,6118665025,3195,3190,3200,3190,5739
20240806,114500,6100323965,3195,3190,3195,3185,1823
20240806,114400,6094508960,3185,3190,3190,3185,4403
20240806,114300,6080479355,3190,3195,3195,3190,1960
20240806,114200,6074223595,3195,3195,3195,3190,2386
20240806,114100,6066600330,3195,3190,3195,3180,7279
20240806,114000,6043387460,3190,3180,3190,3180,3633
20240806,113900,6031816625,3180,3180,3180,3180,2177
20240806,113800,6024893765,3180,3175,3180,3175,1689
20240806,113700,6019526085,3180,3175,3180,3175,563
20240806,113600,6017738530,3180,3180,3180,3180,36
20240806,113500,6017624050,3180,3180,3180,3180,14
20240806,113400,6017579530,3180,3180,3180,3175,321
20240806,113300,6016558765,3180,3180,3180,3175,314
20240806,113200,6015561705,3175,3180,3180,3175,165
20240806,113100,6015037305,3185,3180,3185,3180,1652
20240806,113000,6009783755,3180,3180,3180,3180,100
20240806,112900,6009465755,3175,3175,3180,3175,372
20240806,112800,6008284645,3180,3175,3180,3175,42
20240806,112700,6008151110,3180,3175,3180,3175,1568
20240806,112600,6003165425,3175,3165,3175,3160,169
20240806,112500,6002630225,3170,3170,3170,3160,560
20240806,112400,6000858815,3165,3165,3170,3165,1644
20240806,112300,5995648615,3165,3170,3170,3165,1569
20240806,112200,5990681950,3180,3185,3185,3165,21
20240806,112100,5990615350,3165,3180,3190,3165,4797
20240806,112000,5975404360,3175,3175,3175,3175,4767
20240806,111900,5960269135,3175,3170,3175,3170,363
20240806,111800,5959118160,3175,3175,3175,3170,39
20240806,111700,5958994410,3175,3170,3175,3165,1815
20240806,111600,5953249780,3170,3165,3170,3165,3515
20240806,111500,5942114455,3165,3155,3165,3155,3661
20240806,111400,5930563970,3165,3165,3165,3150,1394
20240806,111300,5926172830,3170,3170,3170,3155,1731
20240806,111200,5920710075,3160,3170,3170,3160,3087
20240806,111100,5910952765,3165,3175,3175,3165,1016
20240806,111000,5907737020,3185,3180,3185,3160,589
20240806,110900,5905862165,3180,3175,3180,3165,5063
20240806,110800,5889820810,3185,3175,3190,3175,3252
20240806,110700,5879476615,3175,3185,3185,3175,655
20240806,110600,5877395700,3180,3180,3180,3175,484
20240806,110500,5875857235,3180,3185,3185,3175,576
20240806,110400,5874028160,3185,3180,3185,3175,557
20240806,110300,5872256770,3180,3180,3190,3180,2668
20240806,110200,5863766185,3180,3190,3190,3180,2
20240806,110100,5863759815,3175,3185,3190,3175,4726
20240806,110000,5848719900,3190,3175,3190,3175,4
20240806,105900,5848707165,3190,3160,3190,3160,15124
20240806,105800,5800603675,3180,3175,3180,3165,1480
20240806,105700,5795902235,3180,3175,3180,3170,2727
20240806,105600,5787239405,3170,3170,3170,3170,5126
20240806,105500,5770989985,3160,3170,3170,3160,131
20240806,105400,5770575015,3175,3175,3185,3165,4916
20240806,105300,5754991290,3180,3180,3180,3175,3598
20240806,105200,5743552080,3180,3175,3180,3175,103
20240806,105100,5743225045,3175,3185,3185,3175,115
20240806,105000,5742859425,3170,3180,3185,3170,7584
20240806,104900,5718816100,3185,3180,3185,3175,6724
20240806,104800,5697436845,3180,3150,3180,3150,15775
20240806,104700,5647431920,3155,3145,3155,3125,2240
20240806,104600,5640414500,3145,3150,3165,3145,2645
20240806,104500,5632091405,3155,3160,3165,3155,22504
20240806,104400,5561016030,3155,3130,3155,3130,7217
20240806,104300,5538315080,3130,3120,3130,3110,15376
20240806,104200,5490416185,3120,3130,3130,3120,2923
20240806,104100,5481292110,3130,3140,3150,3125,19946
20240806,104000,5418723070,3140,3155,3155,3140,33290
20240806,103900,5313912645,3155,3170,3170,3155,5321
20240806,103800,5297103120,3170,3165,3170,3160,3027
20240806,103700,5287520740,3170,3170,3170,3170,243
20240806,103600,5286750430,3170,3175,3175,3170,1825
20240806,103500,5280959655,3175,3175,3180,3155,11560
20240806,103400,5244356425,3180,3175,3180,3170,1672
20240806,103300,5239050415,3175,3170,3175,3160,3615
20240806,103200,5227611190,3170,3180,3180,3160,3573
20240806,103100,5216304325,3180,3175,3185,3165,3204
20240806,103000,5206153800,3185,3170,3185,3170,5237
20240806,102900,5189541165,3180,3185,3185,3165,25612
20240806,102800,5108224610,3185,3190,3190,3185,10091
20240806,102700,5076084685,3190,3195,3195,3190,2121
20240806,102600,5069318560,3195,3195,3200,3195,1664
20240806,102500,5064002070,3200,3200,3200,3195,1115
20240806,102400,5060437780,3200,3195,3205,3195,1336
20240806,102300,5056167775,3195,3200,3205,3195,2805
20240806,102200,5047194445,3200,3200,3205,3195,2762
20240806,102100,5038350200,3190,3200,3200,3190,1732
20240806,102000,5032818560,3205,3190,3205,3185,6789
20240806,101900,5011124240,3185,3195,3195,3180,7216
20240806,101800,4988132535,3190,3190,3195,3190,1501
20240806,101700,4983344335,3195,3190,3200,3180,14389
20240806,101600,4937559220,3190,3200,3200,3190,1904
20240806,101500,4931478010,3195,3210,3215,3195,12036
20240806,101400,4892843920,3210,3200,3210,3200,5339
20240806,101300,4875759100,3210,3190,3215,3190,13581
20240806,101200,4832311280,3190,3215,3220,3190,25213
20240806,101100,4751619400,3215,3225,3230,3210,5294
20240806,101000,4734558375,3225,3220,3225,3200,11813
20240806,100900,4696529745,3220,3210,3225,3185,39143
20240806,100800,4570724335,3180,3200,3215,3180,23999
20240806,100700,4494085315,3205,3215,3220,3205,9256
20240806,100600,4464390650,3220,3220,3220,3210,1155
20240806,100500,4460677855,3220,3230,3230,3220,2339
20240806,100400,4453144050,3230,3225,3235,3225,2572
20240806,100300,4444840770,3225,3220,3230,3220,3044
20240806,100200,4435033445,3220,3220,3225,3220,1370
20240806,100100,4430621950,3230,3230,3235,3225,2691
20240806,100000,4421931090,3230,3235,3235,3220,569
20240806,095900,4420091425,3235,3235,3235,3215,1451
20240806,095800,4415404215,3215,3245,3245,3215,15837
20240806,095700,4364283515,3250,3250,3255,3235,11433
20240806,095600,4327159410,3255,3240,3255,3240,20604
20240806,095500,4260224085,3245,3240,3245,3230,3156
20240806,095400,4250000925,3240,3240,3245,3240,15607
20240806,095300,4199389280,3240,3230,3240,3220,26235
20240806,095200,4114643890,3230,3220,3235,3220,2241
20240806,095100,4107416485,3230,3240,3245,3225,8087
20240806,095000,4081285195,3240,3210,3245,3210,43032
20240806,094900,3942174520,3215,3220,3225,3210,2837
20240806,094800,3933047525,3225,3210,3225,3200,4439
20240806,094700,3918787140,3205,3225,3235,3205,36742
20240806,094600,3800420325,3230,3230,3230,3215,15105
20240806,094500,3751666040,3230,3205,3230,3200,37947
20240806,094400,3629654685,3205,3210,3210,3200,3522
20240806,094300,3618368275,3210,3195,3210,3195,13201
20240806,094200,3576080905,3195,3190,3200,3190,696
20240806,094100,3573859885,3190,3180,3195,3180,3342
20240806,094000,3563198925,3190,3195,3195,3180,2812
20240806,093900,3554242195,3180,3180,3190,3175,6617
20240806,093800,3533172750,3180,3175,3195,3165,16204
20240806,093700,3481662660,3180,3205,3205,3155,33263
20240806,093600,3375941125,3205,3200,3210,3200,5520
20240806,093500,3358263285,3210,3205,3210,3195,8512
20240806,093400,3331019765,3205,3205,3210,3205,4017
20240806,093300,3318142575,3205,3200,3220,3200,9275
20240806,093200,3288353855,3200,3210,3215,3195,26685
20240806,093100,3202922925,3210,3210,3215,3200,29815
20240806,093000,3107148790,3210,3180,3210,3160,57401
20240806,092900,2923877190,3180,3190,3190,3165,28868
20240806,092800,2832077760,3190,3160,3195,3150,65107
20240806,092700,2625279310,3165,3160,3175,3160,546
20240806,092600,2623552300,3175,3160,3175,3160,1731
20240806,092500,2618067520,3160,3175,3180,3155,17340
20240806,092400,2563135455,3170,3175,3180,3170,15377
20240806,092300,2514300775,3175,3170,3180,3165,16770
20240806,092200,2461099915,3170,3155,3170,3145,15164
20240806,092100,2413133390,3145,3150,3165,3135,17869
20240806,092000,2356887105,3150,3155,3160,3140,11976
20240806,091900,2319154410,3160,3145,3170,3145,21190
20240806,091800,2252257930,3150,3130,3150,3125,38326
20240806,091700,2131930750,3125,3115,3135,3115,24570
20240806,091600,2055092275,3120,3105,3120,3100,16868
20240806,091500,2002555040,3095,3105,3105,3080,26980
20240806,091400,1918978570,3105,3100,3105,3095,15934
20240806,091300,1869587825,3095,3100,3105,3085,18677
20240806,091200,1811783180,3095,3080,3115,3055,24420
20240806,091100,1736026595,3080,3025,3080,3015,33675
20240806,091000,1633312280,3020,3010,3025,2995,4879
20240806,090900,1618602710,3010,3020,3030,2970,46789
20240806,090800,1477671285,3020,3025,3080,3015,12008
20240806,090700,1441258240,3035,3080,3080,3030,71308
20240806,090600,1223720260,3070,3100,3105,3065,43602
20240806,090500,1089360405,3100,3115,3115,3100,15117
20240806,090400,1042387730,3110,3120,3130,3110,32376
20240806,090300,941303470,3120,3095,3125,3095,34203
20240806,090200,834885700,3100,3090,3120,3090,51567
20240806,090100,674850125,3100,3050,3120,3050,42210
20240806,090000,544216250,3050,2995,3150,2995,174835