KissMeData/001360/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183400,733032797,1586,1586,1586,1586,2713
20240806,183300,733032797,1586,1586,1586,1586,0
20240806,183200,733032797,1586,1586,1586,1586,0
20240806,183100,733032797,1586,1586,1586,1586,0
20240806,183000,733032797,1586,1586,1586,1586,0
20240806,182900,733032797,1586,1586,1586,1586,0
20240806,182800,733032797,1586,1586,1586,1586,0
20240806,182700,733032797,1586,1586,1586,1586,0
20240806,182600,733032797,1586,1586,1586,1586,0
20240806,182500,733032797,1586,1586,1586,1586,0
20240806,182400,733032797,1586,1586,1586,1586,0
20240806,182300,733032797,1586,1586,1586,1586,0
20240806,182200,733032797,1586,1586,1586,1586,0
20240806,182100,733032797,1586,1586,1586,1586,0
20240806,182000,733032797,1586,1586,1586,1586,0
20240806,181900,733032797,1586,1586,1586,1586,0
20240806,181800,733032797,1586,1586,1586,1586,0
20240806,181700,733032797,1586,1586,1586,1586,0
20240806,181600,733032797,1586,1586,1586,1586,0
20240806,181500,733032797,1586,1586,1586,1586,0
20240806,181400,733032797,1586,1586,1586,1586,0
20240806,181300,733032797,1586,1586,1586,1586,0
20240806,181200,733032797,1586,1586,1586,1586,0
20240806,181100,733032797,1586,1586,1586,1586,0
20240806,181000,733032797,1586,1586,1586,1586,0
20240806,180900,733032797,1586,1586,1586,1586,0
20240806,180800,733032797,1586,1586,1586,1586,0
20240806,180700,733032797,1586,1586,1586,1586,0
20240806,180600,733032797,1586,1586,1586,1586,0
20240806,180500,733032797,1586,1586,1586,1586,0
20240806,180400,733032797,1586,1586,1586,1586,2713
20240806,180300,733032797,1586,1586,1586,1586,0
20240806,180200,733032797,1586,1586,1586,1586,0
20240806,180100,733032797,1586,1586,1586,1586,0
20240806,180000,733032797,1586,1586,1586,1586,0
20240806,175900,733032797,1586,1586,1586,1586,0
20240806,175800,733032797,1586,1586,1586,1586,0
20240806,175700,733032797,1586,1586,1586,1586,0
20240806,175600,733032797,1586,1586,1586,1586,0
20240806,175500,733032797,1586,1586,1586,1586,0
20240806,175400,733032797,1586,1586,1586,1586,0
20240806,175300,733032797,1586,1586,1586,1586,0
20240806,175200,733032797,1586,1586,1586,1586,0
20240806,175100,733032797,1586,1586,1586,1586,0
20240806,175000,733032797,1586,1586,1586,1586,0
20240806,174900,733032797,1586,1586,1586,1586,0
20240806,174800,733032797,1586,1586,1586,1586,0
20240806,174700,733032797,1586,1586,1586,1586,0
20240806,174600,733032797,1586,1586,1586,1586,0
20240806,174500,733032797,1586,1586,1586,1586,0
20240806,174400,733032797,1586,1586,1586,1586,0
20240806,174300,733032797,1586,1586,1586,1586,0
20240806,174200,733032797,1586,1586,1586,1586,0
20240806,174100,733032797,1586,1586,1586,1586,0
20240806,174000,733032797,1586,1586,1586,1586,0
20240806,173900,733032797,1586,1586,1586,1586,0
20240806,173800,733032797,1586,1586,1586,1586,0
20240806,173700,733032797,1586,1586,1586,1586,0
20240806,173600,733032797,1586,1586,1586,1586,0
20240806,173500,733032797,1586,1586,1586,1586,0
20240806,173400,733032797,1586,1586,1586,1586,2713
20240806,173300,733032797,1586,1586,1586,1586,0
20240806,173200,733032797,1586,1586,1586,1586,0
20240806,173100,733032797,1586,1586,1586,1586,0
20240806,173000,733032797,1586,1586,1586,1586,0
20240806,172900,733032797,1586,1586,1586,1586,0
20240806,172800,733032797,1586,1586,1586,1586,0
20240806,172700,733032797,1586,1586,1586,1586,0
20240806,172600,733032797,1586,1586,1586,1586,0
20240806,172500,733032797,1586,1586,1586,1586,0
20240806,172400,733032797,1586,1586,1586,1586,0
20240806,172300,733032797,1586,1586,1586,1586,0
20240806,172200,733032797,1586,1586,1586,1586,0
20240806,172100,733032797,1586,1586,1586,1586,0
20240806,172000,733032797,1586,1586,1586,1586,0
20240806,171900,733032797,1586,1586,1586,1586,0
20240806,171800,733032797,1586,1586,1586,1586,0
20240806,171700,733032797,1586,1586,1586,1586,0
20240806,171600,733032797,1586,1586,1586,1586,0
20240806,171500,733032797,1586,1586,1586,1586,0
20240806,171400,733032797,1586,1586,1586,1586,0
20240806,171300,733032797,1586,1586,1586,1586,0
20240806,171200,733032797,1586,1586,1586,1586,0
20240806,171100,733032797,1586,1586,1586,1586,0
20240806,171000,733032797,1586,1586,1586,1586,0
20240806,170900,733032797,1586,1586,1586,1586,0
20240806,170800,733032797,1586,1586,1586,1586,0
20240806,170700,733032797,1586,1586,1586,1586,0
20240806,170600,733032797,1586,1586,1586,1586,0
20240806,170500,733032797,1586,1586,1586,1586,0
20240806,170400,733032797,1586,1586,1586,1586,2713
20240806,170300,733032797,1586,1586,1586,1586,0
20240806,170200,733032797,1586,1586,1586,1586,0
20240806,170100,733032797,1586,1586,1586,1586,0
20240806,170000,733032797,1586,1586,1586,1586,0
20240806,165900,733032797,1586,1586,1586,1586,0
20240806,165800,733032797,1586,1586,1586,1586,0
20240806,165700,733032797,1586,1586,1586,1586,0
20240806,165600,733032797,1586,1586,1586,1586,0
20240806,165500,733032797,1586,1586,1586,1586,0
20240806,165400,733032797,1586,1586,1586,1586,0
20240806,165300,733032797,1586,1586,1586,1586,0
20240806,165200,733032797,1586,1586,1586,1586,0
20240806,165100,733032797,1586,1586,1586,1586,0
20240806,165000,733032797,1586,1586,1586,1586,0
20240806,164900,733032797,1586,1586,1586,1586,0
20240806,164800,733032797,1586,1586,1586,1586,0
20240806,164700,733032797,1586,1586,1586,1586,0
20240806,164600,733032797,1586,1586,1586,1586,0
20240806,164500,733032797,1586,1586,1586,1586,0
20240806,164400,733032797,1586,1586,1586,1586,0
20240806,164300,733032797,1586,1586,1586,1586,0
20240806,164200,733032797,1586,1586,1586,1586,0
20240806,164100,733032797,1586,1586,1586,1586,0
20240806,164000,733032797,1586,1586,1586,1586,0
20240806,163900,733032797,1586,1586,1586,1586,0
20240806,163800,733032797,1586,1586,1586,1586,0
20240806,163700,733032797,1586,1586,1586,1586,0
20240806,163600,733032797,1586,1586,1586,1586,0
20240806,163500,733032797,1586,1586,1586,1586,0
20240806,163400,733032797,1586,1586,1586,1586,2713
20240806,163300,733032797,1586,1586,1586,1586,0
20240806,163200,733032797,1586,1586,1586,1586,0
20240806,163100,733032797,1586,1586,1586,1586,0
20240806,163000,733032797,1586,1586,1586,1586,0
20240806,162900,733032797,1586,1586,1586,1586,0
20240806,162800,733032797,1586,1586,1586,1586,0
20240806,162700,733032797,1586,1586,1586,1586,0
20240806,162600,733032797,1586,1586,1586,1586,0
20240806,162500,733032797,1586,1586,1586,1586,0
20240806,162400,733032797,1586,1586,1586,1586,0
20240806,162300,733032797,1586,1586,1586,1586,0
20240806,162200,733032797,1586,1586,1586,1586,0
20240806,162100,733032797,1586,1586,1586,1586,0
20240806,162000,733032797,1586,1586,1586,1586,0
20240806,161900,733032797,1586,1586,1586,1586,0
20240806,161800,733032797,1586,1586,1586,1586,0
20240806,161700,733032797,1586,1586,1586,1586,0
20240806,161600,733032797,1586,1586,1586,1586,0
20240806,161500,733032797,1586,1586,1586,1586,0
20240806,161400,733032797,1586,1586,1586,1586,0
20240806,161300,733032797,1586,1586,1586,1586,0
20240806,161200,733032797,1586,1586,1586,1586,0
20240806,161100,733032797,1586,1586,1586,1586,0
20240806,161000,733032797,1586,1586,1586,1586,0
20240806,160900,733032797,1586,1586,1586,1586,0
20240806,160800,733032797,1586,1586,1586,1586,0
20240806,160700,733032797,1586,1586,1586,1586,0
20240806,160600,733032797,1586,1586,1586,1586,0
20240806,160500,733032797,1586,1586,1586,1586,0
20240806,160400,733032797,1586,1586,1586,1586,2713
20240806,160300,733032797,1586,1586,1586,1586,0
20240806,160200,733032797,1586,1586,1586,1586,0
20240806,160100,733032797,1586,1586,1586,1586,0
20240806,160000,733032797,1586,1586,1586,1586,0
20240806,155900,733032797,1586,1586,1586,1586,0
20240806,155800,733032797,1586,1586,1586,1586,0
20240806,155700,733032797,1586,1586,1586,1586,0
20240806,155600,733032797,1586,1586,1586,1586,0
20240806,155500,733032797,1586,1586,1586,1586,0
20240806,155400,733032797,1586,1586,1586,1586,0
20240806,155300,733032797,1586,1586,1586,1586,0
20240806,155200,733032797,1586,1586,1586,1586,0
20240806,155100,733032797,1586,1586,1586,1586,0
20240806,155000,733032797,1586,1586,1586,1586,0
20240806,154900,733032797,1586,1586,1586,1586,0
20240806,154800,733032797,1586,1586,1586,1586,0
20240806,154700,733032797,1586,1586,1586,1586,0
20240806,154600,733032797,1586,1586,1586,1586,0
20240806,154500,733032797,1586,1586,1586,1586,0
20240806,154400,733032797,1586,1586,1586,1586,0
20240806,154300,733032797,1586,1586,1586,1586,0
20240806,154200,733032797,1586,1586,1586,1586,0
20240806,154100,733032797,1586,1586,1586,1586,0
20240806,154000,733032797,1586,1586,1586,1586,0
20240806,153900,733032797,1586,1586,1586,1586,0
20240806,153800,733032797,1586,1586,1586,1586,0
20240806,153700,733032797,1586,1586,1586,1586,0
20240806,153600,733032797,1586,1586,1586,1586,0
20240806,153500,733032797,1586,1586,1586,1586,0
20240806,153400,733032797,1586,1586,1586,1586,2713
20240806,153300,733032797,1586,1586,1586,1586,0
20240806,153200,733032797,1586,1586,1586,1586,0
20240806,153100,733032797,1586,1586,1586,1586,0
20240806,153000,733032797,1586,1586,1586,1586,2713
20240806,152900,728729979,1602,1602,1602,1602,0
20240806,152800,728729979,1602,1602,1602,1602,0
20240806,152700,728729979,1602,1602,1602,1602,0
20240806,152600,728729979,1602,1602,1602,1602,0
20240806,152500,728729979,1602,1602,1602,1602,0
20240806,152400,728729979,1602,1602,1602,1602,0
20240806,152300,728729979,1602,1602,1602,1602,0
20240806,152200,728729979,1602,1602,1602,1602,0
20240806,152100,728729979,1602,1602,1602,1602,0
20240806,152000,728729979,1602,1602,1602,1602,0
20240806,151900,728729979,1602,1584,1602,1584,372
20240806,151800,728140235,1584,1600,1600,1584,57
20240806,151700,728049407,1602,1602,1602,1602,101
20240806,151600,727887605,1604,1607,1607,1604,15
20240806,151500,727863503,1607,1606,1607,1606,7000
20240806,151400,716614703,1606,1606,1607,1606,1686
20240806,151300,713906986,1606,1604,1606,1604,2930
20240806,151200,709202522,1605,1605,1606,1604,526
20240806,151100,708358345,1606,1605,1607,1605,6809
20240806,151000,697424329,1603,1602,1604,1602,5584
20240806,150900,688469855,1602,1597,1604,1597,7407
20240806,150800,676609155,1597,1596,1597,1596,1716
20240806,150700,673869698,1595,1591,1595,1590,1390
20240806,150600,671656152,1591,1591,1591,1591,0
20240806,150500,671656152,1591,1591,1591,1591,99
20240806,150400,671498643,1583,1583,1583,1583,0
20240806,150300,671498643,1583,1590,1590,1583,3162
20240806,150200,666485883,1590,1590,1590,1590,62
20240806,150100,666387303,1591,1593,1593,1591,2
20240806,150000,666384119,1593,1593,1593,1593,0
20240806,145900,666384119,1593,1593,1593,1593,1
20240806,145800,666382526,1594,1594,1594,1594,0
20240806,145700,666382526,1594,1593,1594,1592,97
20240806,145600,666228005,1593,1593,1593,1593,2
20240806,145500,666224819,1594,1594,1594,1594,0
20240806,145400,666224819,1594,1594,1594,1589,706
20240806,145300,665101893,1595,1596,1596,1595,4
20240806,145200,665095512,1594,1596,1597,1594,71
20240806,145100,664982157,1597,1597,1597,1597,0
20240806,145000,664982157,1597,1595,1597,1594,796
20240806,144900,663712319,1595,1594,1595,1594,155
20240806,144800,663465098,1594,1592,1594,1592,348
20240806,144700,662911037,1590,1591,1591,1590,455
20240806,144600,662187432,1592,1591,1592,1591,600
20240806,144500,661232827,1591,1591,1591,1591,0
20240806,144400,661232827,1591,1591,1591,1591,100
20240806,144300,661073727,1591,1591,1591,1591,1
20240806,144200,661072136,1591,1590,1591,1590,232
20240806,144100,660703074,1591,1589,1591,1589,1393
20240806,144000,658488208,1589,1588,1589,1588,1759
20240806,143900,655693912,1588,1588,1588,1588,1
20240806,143800,655692324,1585,1587,1587,1585,997
20240806,143700,654112076,1586,1586,1586,1586,0
20240806,143600,654112076,1586,1587,1588,1586,304
20240806,143500,653629629,1588,1588,1588,1588,1
20240806,143400,653628041,1584,1584,1584,1583,550
20240806,143300,652757102,1584,1584,1584,1584,50
20240806,143200,652677902,1583,1583,1583,1583,0
20240806,143100,652677902,1583,1583,1588,1583,1273
20240806,143000,650656758,1583,1583,1583,1583,2
20240806,142900,650653592,1583,1583,1583,1583,146
20240806,142800,650422474,1583,1587,1587,1583,1598
20240806,142700,647889524,1582,1582,1582,1582,30
20240806,142600,647842064,1588,1588,1588,1588,3
20240806,142500,647837300,1582,1582,1582,1582,0
20240806,142400,647837300,1582,1582,1582,1582,0
20240806,142300,647837300,1582,1587,1587,1582,263
20240806,142200,647420479,1587,1581,1587,1581,114
20240806,142100,647240239,1586,1586,1586,1586,400
20240806,142000,646605839,1581,1581,1581,1581,0
20240806,141900,646605839,1581,1581,1581,1581,0
20240806,141800,646605839,1581,1581,1581,1581,1900
20240806,141700,643601939,1587,1587,1587,1587,0
20240806,141600,643601939,1587,1587,1587,1587,1
20240806,141500,643600352,1587,1587,1587,1587,50
20240806,141400,643521002,1587,1587,1587,1587,0
20240806,141300,643521002,1587,1587,1587,1587,3
20240806,141200,643516241,1586,1586,1586,1586,0
20240806,141100,643516241,1586,1586,1586,1586,0
20240806,141000,643516241,1586,1574,1586,1574,9001
20240806,140900,629246538,1575,1575,1575,1575,786
20240806,140800,628008588,1575,1575,1575,1575,200
20240806,140700,627693588,1575,1575,1575,1575,20
20240806,140600,627662088,1575,1578,1578,1575,119
20240806,140500,627474309,1579,1580,1580,1579,56
20240806,140400,627385851,1583,1580,1583,1580,55
20240806,140300,627298936,1580,1581,1581,1580,2450
20240806,140200,623426486,1583,1583,1583,1583,77
20240806,140100,623304595,1585,1585,1585,1585,0
20240806,140000,623304595,1585,1586,1586,1585,14
20240806,135900,623282401,1586,1586,1586,1586,5
20240806,135800,623274471,1585,1585,1585,1585,2000
20240806,135700,620104471,1585,1585,1585,1585,0
20240806,135600,620104471,1585,1585,1585,1585,1394
20240806,135500,617894981,1585,1585,1585,1585,0
20240806,135400,617894981,1585,1585,1585,1585,100
20240806,135300,617736481,1586,1586,1586,1586,846
20240806,135200,616394725,1586,1586,1586,1586,25
20240806,135100,616355075,1585,1585,1585,1585,3628
20240806,135000,610604695,1585,1585,1585,1585,45
20240806,134900,610533370,1585,1585,1585,1585,0
20240806,134800,610533370,1585,1585,1585,1585,0
20240806,134700,610533370,1585,1585,1585,1585,38
20240806,134600,610473140,1585,1585,1585,1585,10
20240806,134500,610457290,1585,1585,1585,1585,0
20240806,134400,610457290,1585,1585,1585,1585,0
20240806,134300,610457290,1585,1581,1585,1581,15
20240806,134200,610433563,1581,1581,1581,1581,756
20240806,134100,609238327,1581,1582,1582,1581,247
20240806,134000,608847815,1581,1581,1581,1581,1
20240806,133900,608846234,1582,1582,1582,1582,585
20240806,133800,607920764,1580,1580,1580,1580,0
20240806,133700,607920764,1580,1582,1582,1580,504
20240806,133600,607124434,1580,1582,1582,1580,584
20240806,133500,606201536,1582,1585,1585,1582,9
20240806,133400,606187295,1585,1585,1585,1585,8563
20240806,133300,592614940,1586,1586,1586,1586,0
20240806,133200,592614940,1586,1586,1586,1586,0
20240806,133100,592614940,1586,1584,1586,1584,1639
20240806,133000,590017233,1582,1582,1582,1582,0
20240806,132900,590017233,1582,1583,1583,1581,2169
20240806,132800,586587235,1583,1583,1583,1583,14
20240806,132700,586565073,1582,1582,1582,1582,0
20240806,132600,586565073,1582,1583,1583,1582,1600
20240806,132500,584033503,1585,1585,1585,1585,0
20240806,132400,584033503,1585,1585,1585,1585,0
20240806,132300,584033503,1585,1584,1585,1583,350
20240806,132200,583479131,1585,1584,1585,1584,283
20240806,132100,583030858,1584,1584,1584,1584,1
20240806,132000,583029274,1584,1584,1584,1584,179
20240806,131900,582745738,1585,1585,1585,1585,0
20240806,131800,582745738,1585,1585,1585,1585,1
20240806,131700,582744153,1585,1585,1585,1585,22
20240806,131600,582709283,1585,1585,1585,1584,265
20240806,131500,582289458,1585,1585,1585,1585,100
20240806,131400,582130958,1585,1585,1585,1585,0
20240806,131300,582130958,1585,1585,1585,1585,0
20240806,131200,582130958,1585,1585,1585,1585,0
20240806,131100,582130958,1585,1585,1585,1585,11
20240806,131000,582113523,1585,1585,1585,1585,2
20240806,130900,582110353,1585,1585,1585,1585,0
20240806,130800,582110353,1585,1584,1585,1584,578
20240806,130700,581194800,1584,1584,1584,1584,0
20240806,130600,581194800,1584,1583,1584,1583,2115
20240806,130500,577845570,1583,1583,1583,1583,5
20240806,130400,577837655,1583,1583,1583,1583,0
20240806,130300,577837655,1583,1583,1583,1583,0
20240806,130200,577837655,1583,1583,1583,1583,0
20240806,130100,577837655,1583,1583,1583,1583,0
20240806,130000,577837655,1583,1583,1583,1583,3
20240806,125900,577832906,1580,1580,1580,1580,0
20240806,125800,577832906,1580,1580,1580,1580,300
20240806,125700,577358906,1580,1583,1583,1580,995
20240806,125600,575783824,1584,1582,1584,1580,309
20240806,125500,575295564,1583,1583,1583,1583,2
20240806,125400,575292398,1584,1584,1584,1584,130
20240806,125300,575086478,1584,1584,1584,1584,10
20240806,125200,575070638,1584,1584,1584,1584,1
20240806,125100,575069054,1584,1584,1584,1584,23
20240806,125000,575032622,1584,1584,1584,1584,0
20240806,124900,575032622,1584,1584,1584,1584,0
20240806,124800,575032622,1584,1584,1584,1584,5
20240806,124700,575024702,1580,1580,1580,1580,100
20240806,124600,574866702,1580,1580,1580,1580,1388
20240806,124500,572673662,1580,1579,1580,1579,302
20240806,124400,572196802,1580,1580,1580,1579,1502
20240806,124300,569825142,1579,1579,1579,1579,0
20240806,124200,569825142,1579,1579,1579,1579,12
20240806,124100,569806194,1580,1580,1580,1580,23
20240806,124000,569769854,1580,1580,1580,1580,0
20240806,123900,569769854,1580,1580,1580,1580,9
20240806,123800,569755634,1580,1580,1580,1580,0
20240806,123700,569755634,1580,1578,1580,1578,2002
20240806,123600,566592496,1580,1580,1580,1580,0
20240806,123500,566592496,1580,1580,1580,1580,1
20240806,123400,566590916,1574,1576,1576,1574,13591
20240806,123300,545197648,1575,1580,1580,1575,105
20240806,123200,545031769,1580,1580,1580,1580,10
20240806,123100,545015969,1576,1580,1580,1576,3
20240806,123000,545011237,1573,1580,1580,1573,1118
20240806,122900,543248807,1580,1580,1580,1580,0
20240806,122800,543248807,1580,1580,1580,1580,278
20240806,122700,542809567,1580,1580,1580,1580,0
20240806,122600,542809567,1580,1580,1580,1580,0
20240806,122500,542809567,1580,1580,1580,1580,0
20240806,122400,542809567,1580,1580,1580,1580,0
20240806,122300,542809567,1580,1573,1580,1573,3
20240806,122200,542804834,1573,1577,1577,1573,4000
20240806,122100,536512728,1577,1578,1578,1577,3120
20240806,122000,531592487,1577,1577,1577,1577,0
20240806,121900,531592487,1577,1579,1579,1577,116
20240806,121800,531409547,1577,1577,1577,1577,0
20240806,121700,531409547,1577,1577,1577,1577,0
20240806,121600,531409547,1577,1583,1583,1577,60
20240806,121500,531314622,1583,1583,1583,1583,1
20240806,121400,531313039,1574,1574,1574,1574,0
20240806,121300,531313039,1574,1574,1574,1574,0
20240806,121200,531313039,1574,1577,1577,1574,4
20240806,121100,531306737,1583,1583,1583,1583,0
20240806,121000,531306737,1583,1583,1583,1583,0
20240806,120900,531306737,1583,1583,1583,1583,0
20240806,120800,531306737,1583,1583,1583,1583,1
20240806,120700,531305154,1571,1571,1571,1571,0
20240806,120600,531305154,1571,1571,1571,1571,0
20240806,120500,531305154,1571,1571,1571,1571,0
20240806,120400,531305154,1571,1571,1571,1571,100
20240806,120300,531148054,1571,1572,1572,1571,352
20240806,120200,530594712,1573,1573,1573,1573,105
20240806,120100,530429547,1574,1576,1576,1574,158
20240806,120000,530180641,1578,1583,1584,1578,873
20240806,115900,528801241,1584,1584,1584,1584,1
20240806,115800,528799657,1586,1586,1586,1586,1
20240806,115700,528798071,1583,1583,1583,1583,0
20240806,115600,528798071,1583,1583,1583,1583,0
20240806,115500,528798071,1583,1582,1583,1581,556
20240806,115400,527917944,1583,1583,1583,1583,1
20240806,115300,527916361,1583,1583,1583,1583,14
20240806,115200,527894199,1583,1583,1583,1583,0
20240806,115100,527894199,1583,1583,1583,1583,0
20240806,115000,527894199,1583,1583,1583,1583,0
20240806,114900,527894199,1583,1583,1583,1583,38
20240806,114800,527834045,1584,1584,1584,1584,8
20240806,114700,527821373,1584,1584,1584,1584,273
20240806,114600,527388941,1584,1584,1584,1584,2
20240806,114500,527385773,1584,1584,1584,1584,1
20240806,114400,527384189,1586,1586,1586,1586,487
20240806,114300,526611807,1586,1586,1586,1586,10
20240806,114200,526595947,1586,1586,1586,1586,0
20240806,114100,526595947,1586,1586,1586,1586,0
20240806,114000,526595947,1586,1586,1586,1576,296
20240806,113900,526126501,1586,1587,1587,1586,86
20240806,113800,525990024,1586,1586,1586,1586,5
20240806,113700,525982094,1586,1574,1586,1573,303
20240806,113600,525505335,1573,1573,1573,1573,0
20240806,113500,525505335,1573,1574,1574,1573,84
20240806,113400,525373166,1587,1587,1587,1587,30
20240806,113300,525325556,1588,1588,1588,1588,0
20240806,113200,525325556,1588,1588,1588,1588,7
20240806,113100,525314440,1588,1573,1588,1571,2364
20240806,113000,521596622,1570,1585,1585,1570,2182
20240806,112900,518149465,1590,1590,1590,1590,15
20240806,112800,518125615,1590,1591,1591,1590,49
20240806,112700,518047704,1590,1590,1590,1590,0
20240806,112600,518047704,1590,1590,1590,1590,907
20240806,112500,516605574,1590,1590,1590,1590,0
20240806,112400,516605574,1590,1590,1590,1590,0
20240806,112300,516605574,1590,1589,1590,1581,2196
20240806,112200,513116161,1589,1589,1589,1589,2030
20240806,112100,509890491,1590,1590,1590,1590,27
20240806,112000,509847561,1590,1590,1590,1590,2
20240806,111900,509844381,1592,1592,1592,1592,1
20240806,111800,509842789,1589,1589,1589,1589,166
20240806,111700,509579015,1589,1589,1589,1589,0
20240806,111600,509579015,1589,1585,1589,1570,737
20240806,111500,508418101,1589,1589,1589,1589,20
20240806,111400,508386321,1589,1589,1589,1589,35
20240806,111300,508330706,1589,1589,1589,1589,0
20240806,111200,508330706,1589,1589,1589,1589,1
20240806,111100,508329117,1578,1589,1589,1578,588
20240806,111000,507400205,1578,1578,1578,1578,0
20240806,110900,507400205,1578,1578,1578,1578,0
20240806,110800,507400205,1578,1588,1588,1578,3185
20240806,110700,502350191,1589,1589,1589,1589,1
20240806,110600,502348602,1589,1593,1593,1589,34
20240806,110500,502294568,1589,1592,1593,1589,38
20240806,110400,502234168,1593,1594,1594,1593,8
20240806,110300,502221423,1594,1594,1594,1594,5
20240806,110200,502213453,1594,1594,1595,1593,180
20240806,110100,501926408,1593,1594,1594,1593,31
20240806,110000,501876995,1595,1595,1595,1595,0
20240806,105900,501876995,1595,1595,1595,1595,1
20240806,105800,501875400,1595,1589,1595,1588,103
20240806,105700,501711135,1587,1587,1587,1587,0
20240806,105600,501711135,1587,1587,1606,1586,13988
20240806,105500,479336378,1604,1605,1605,1604,148
20240806,105400,479098971,1605,1606,1606,1605,104
20240806,105300,478931951,1607,1584,1607,1584,10029
20240806,105200,462912010,1584,1584,1584,1584,0
20240806,105100,462912010,1584,1584,1584,1584,188
20240806,105000,462614218,1584,1584,1584,1577,22
20240806,104900,462579436,1584,1574,1584,1574,529
20240806,104800,461743634,1569,1566,1570,1555,1036
20240806,104700,460122593,1564,1563,1564,1556,26
20240806,104600,460081956,1563,1563,1563,1563,32
20240806,104500,460031940,1563,1560,1563,1560,5
20240806,104400,460024134,1550,1549,1562,1549,1220
20240806,104300,458120932,1550,1550,1550,1549,8091
20240806,104200,445584905,1549,1551,1552,1549,6480
20240806,104100,435540906,1551,1557,1557,1551,12629
20240806,104000,415905715,1557,1557,1557,1557,4550
20240806,103900,408821365,1562,1562,1562,1556,321
20240806,103800,408321251,1556,1556,1556,1556,0
20240806,103700,408321251,1556,1556,1556,1556,0
20240806,103600,408321251,1556,1556,1564,1555,1111
20240806,103500,406593491,1555,1565,1565,1555,1225
20240806,103400,404681616,1550,1552,1552,1550,7711
20240806,103300,392727537,1552,1564,1565,1551,4269
20240806,103200,386069506,1565,1570,1570,1565,485
20240806,103100,385309978,1568,1573,1574,1568,3984
20240806,103000,379052501,1574,1577,1577,1573,3692
20240806,102900,373239222,1578,1580,1580,1578,758
20240806,102800,372042811,1582,1582,1582,1581,242
20240806,102700,371660089,1582,1584,1584,1582,141
20240806,102600,371436757,1584,1583,1584,1583,34
20240806,102500,371382905,1580,1583,1583,1580,404
20240806,102400,370744567,1578,1580,1580,1578,21
20240806,102300,370711426,1578,1582,1582,1578,1005
20240806,102200,369124811,1582,1580,1582,1580,381
20240806,102100,368522157,1580,1579,1580,1579,1203
20240806,102000,366621668,1578,1576,1579,1575,123
20240806,101900,366427848,1580,1580,1580,1577,3279
20240806,101800,361251315,1585,1586,1586,1581,43
20240806,101700,361183204,1586,1587,1587,1586,72
20240806,101600,361069011,1588,1588,1588,1581,1107
20240806,101500,359317655,1588,1585,1590,1582,2003
20240806,101400,356147120,1585,1583,1585,1583,9
20240806,101300,356132866,1583,1583,1585,1583,1119
20240806,101200,354361463,1583,1583,1592,1583,96
20240806,101100,354209478,1584,1598,1600,1584,17799
20240806,101000,325810235,1598,1600,1600,1598,54
20240806,100900,325723840,1600,1601,1601,1598,103
20240806,100800,325559082,1602,1602,1603,1601,293
20240806,100700,325089864,1603,1604,1604,1603,149
20240806,100600,324851002,1604,1604,1604,1603,405
20240806,100500,324201468,1604,1604,1604,1604,2
20240806,100400,324198260,1604,1604,1605,1604,1103
20240806,100300,322428528,1605,1599,1605,1598,19431
20240806,100200,291336921,1599,1598,1599,1596,783
20240806,100100,290085422,1598,1598,1598,1595,422
20240806,100000,289412308,1597,1597,1597,1595,4195
20240806,095900,282720586,1597,1597,1597,1596,1606
20240806,095800,280157305,1597,1597,1597,1596,11
20240806,095700,280139746,1597,1595,1597,1593,1923
20240806,095600,277071405,1596,1595,1596,1595,10
20240806,095500,277055446,1596,1596,1596,1596,111
20240806,095400,276878290,1596,1596,1596,1596,5
20240806,095300,276870310,1596,1597,1597,1596,1249
20240806,095200,274876904,1598,1599,1600,1597,187
20240806,095100,274577902,1596,1594,1600,1594,1375
20240806,095000,272383702,1594,1588,1594,1588,2446
20240806,094900,268491252,1590,1584,1590,1584,3852
20240806,094800,262377034,1584,1587,1587,1584,31
20240806,094700,262327867,1588,1588,1588,1588,2
20240806,094600,262324691,1587,1587,1588,1587,59
20240806,094500,262231044,1587,1586,1587,1586,1811
20240806,094400,259358791,1586,1585,1587,1581,4992
20240806,094300,251450873,1588,1588,1588,1585,615
20240806,094200,250476072,1589,1588,1589,1584,1990
20240806,094100,247323365,1588,1583,1588,1582,14358
20240806,094000,224585906,1583,1583,1583,1583,123
20240806,093900,224391197,1573,1576,1584,1572,1170
20240806,093800,222547145,1584,1577,1584,1576,505
20240806,093700,221751149,1577,1587,1587,1577,3040
20240806,093600,216931218,1587,1585,1588,1585,1201
20240806,093500,215027095,1589,1590,1591,1575,6729
20240806,093400,204423637,1590,1584,1590,1584,2023
20240806,093300,201210972,1580,1575,1580,1575,1625
20240806,093200,198650568,1575,1573,1575,1573,52
20240806,093100,198568670,1572,1572,1572,1572,33
20240806,093000,198516794,1571,1575,1575,1570,1160
20240806,092900,196692422,1576,1583,1583,1576,4253
20240806,092800,189984866,1584,1583,1584,1583,895
20240806,092700,188568064,1583,1578,1583,1578,103
20240806,092600,188405474,1577,1577,1577,1577,61
20240806,092500,188309277,1577,1580,1581,1576,11649
20240806,092400,169935609,1580,1579,1580,1579,2731
20240806,092300,165621358,1579,1579,1579,1579,330
20240806,092200,165100288,1579,1579,1579,1578,227
20240806,092100,164741878,1578,1569,1578,1569,4247
20240806,092000,158051876,1576,1576,1576,1570,7010
20240806,091900,147024201,1576,1576,1577,1575,670
20240806,091800,145968446,1576,1579,1579,1576,334
20240806,091700,145441772,1579,1585,1588,1579,7268
20240806,091600,133917909,1584,1582,1586,1581,1887
20240806,091500,130930875,1575,1576,1583,1575,2675
20240806,091400,126717297,1576,1586,1586,1576,2713
20240806,091300,122421466,1584,1569,1585,1569,12392
20240806,091200,102867962,1567,1566,1567,1544,2841
20240806,091100,98420944,1566,1526,1566,1525,14857
20240806,091000,75739718,1524,1528,1528,1524,3187
20240806,090900,70874641,1529,1528,1530,1522,11255
20240806,090800,53672265,1520,1546,1546,1520,3986
20240806,090700,47585839,1546,1546,1546,1530,1923
20240806,090600,44617961,1546,1576,1577,1546,3692
20240806,090500,38820176,1576,1572,1576,1572,3809
20240806,090400,32819992,1570,1577,1578,1570,3736
20240806,090300,26937840,1578,1580,1580,1571,1254
20240806,090200,24959333,1580,1575,1580,1570,183
20240806,090100,24671235,1567,1559,1572,1559,5484
20240806,090000,16119680,1559,1520,1559,1520,10581