KissMeData/006890/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,184800,2133100470,10480,10480,10480,10480,3102
20240805,184700,2133100470,10480,10480,10480,10480,0
20240805,184600,2133100470,10480,10480,10480,10480,0
20240805,184500,2133100470,10480,10480,10480,10480,0
20240805,184400,2133100470,10480,10480,10480,10480,0
20240805,184300,2133100470,10480,10480,10480,10480,0
20240805,184200,2133100470,10480,10480,10480,10480,0
20240805,184100,2133100470,10480,10480,10480,10480,0
20240805,184000,2133100470,10480,10480,10480,10480,0
20240805,183900,2133100470,10480,10480,10480,10480,0
20240805,183800,2133100470,10480,10480,10480,10480,0
20240805,183700,2133100470,10480,10480,10480,10480,0
20240805,183600,2133100470,10480,10480,10480,10480,0
20240805,183500,2133100470,10480,10480,10480,10480,0
20240805,183400,2133100470,10480,10480,10480,10480,0
20240805,183300,2133100470,10480,10480,10480,10480,0
20240805,183200,2133100470,10480,10480,10480,10480,0
20240805,183100,2133100470,10480,10480,10480,10480,0
20240805,183000,2133100470,10480,10480,10480,10480,0
20240805,182900,2133100470,10480,10480,10480,10480,0
20240805,182800,2133100470,10480,10480,10480,10480,0
20240805,182700,2133100470,10480,10480,10480,10480,0
20240805,182600,2133100470,10480,10480,10480,10480,0
20240805,182500,2133100470,10480,10480,10480,10480,0
20240805,182400,2133100470,10480,10480,10480,10480,0
20240805,182300,2133100470,10480,10480,10480,10480,0
20240805,182200,2133100470,10480,10480,10480,10480,0
20240805,182100,2133100470,10480,10480,10480,10480,0
20240805,182000,2133100470,10480,10480,10480,10480,0
20240805,181900,2133100470,10480,10480,10480,10480,0
20240805,181800,2133100470,10480,10480,10480,10480,3102
20240805,181700,2133100470,10480,10480,10480,10480,0
20240805,181600,2133100470,10480,10480,10480,10480,0
20240805,181500,2133100470,10480,10480,10480,10480,0
20240805,181400,2133100470,10480,10480,10480,10480,0
20240805,181300,2133100470,10480,10480,10480,10480,0
20240805,181200,2133100470,10480,10480,10480,10480,0
20240805,181100,2133100470,10480,10480,10480,10480,0
20240805,181000,2133100470,10480,10480,10480,10480,0
20240805,180900,2133100470,10480,10480,10480,10480,0
20240805,180800,2133100470,10480,10480,10480,10480,0
20240805,180700,2133100470,10480,10480,10480,10480,0
20240805,180600,2133100470,10480,10480,10480,10480,0
20240805,180500,2133100470,10480,10480,10480,10480,0
20240805,180400,2133100470,10480,10480,10480,10480,0
20240805,180300,2133100470,10480,10480,10480,10480,0
20240805,180200,2133100470,10480,10480,10480,10480,0
20240805,180100,2133100470,10480,10480,10480,10480,0
20240805,180000,2133100470,10480,10480,10480,10480,0
20240805,175900,2133100470,10480,10480,10480,10480,0
20240805,175800,2133100470,10480,10480,10480,10480,0
20240805,175700,2133100470,10480,10480,10480,10480,0
20240805,175600,2133100470,10480,10480,10480,10480,0
20240805,175500,2133100470,10480,10480,10480,10480,0
20240805,175400,2133100470,10480,10480,10480,10480,0
20240805,175300,2133100470,10480,10480,10480,10480,0
20240805,175200,2133100470,10480,10480,10480,10480,0
20240805,175100,2133100470,10480,10480,10480,10480,0
20240805,175000,2133100470,10480,10480,10480,10480,0
20240805,174900,2133100470,10480,10480,10480,10480,0
20240805,174800,2133100470,10480,10480,10480,10480,3102
20240805,174700,2133100470,10480,10480,10480,10480,0
20240805,174600,2133100470,10480,10480,10480,10480,0
20240805,174500,2133100470,10480,10480,10480,10480,0
20240805,174400,2133100470,10480,10480,10480,10480,0
20240805,174300,2133100470,10480,10480,10480,10480,0
20240805,174200,2133100470,10480,10480,10480,10480,0
20240805,174100,2133100470,10480,10480,10480,10480,0
20240805,174000,2133100470,10480,10480,10480,10480,0
20240805,173900,2133100470,10480,10480,10480,10480,0
20240805,173800,2133100470,10480,10480,10480,10480,0
20240805,173700,2133100470,10480,10480,10480,10480,0
20240805,173600,2133100470,10480,10480,10480,10480,0
20240805,173500,2133100470,10480,10480,10480,10480,0
20240805,173400,2133100470,10480,10480,10480,10480,0
20240805,173300,2133100470,10480,10480,10480,10480,0
20240805,173200,2133100470,10480,10480,10480,10480,0
20240805,173100,2133100470,10480,10480,10480,10480,0
20240805,173000,2133100470,10480,10480,10480,10480,0
20240805,172900,2133100470,10480,10480,10480,10480,0
20240805,172800,2133100470,10480,10480,10480,10480,0
20240805,172700,2133100470,10480,10480,10480,10480,0
20240805,172600,2133100470,10480,10480,10480,10480,0
20240805,172500,2133100470,10480,10480,10480,10480,0
20240805,172400,2133100470,10480,10480,10480,10480,0
20240805,172300,2133100470,10480,10480,10480,10480,0
20240805,172200,2133100470,10480,10480,10480,10480,0
20240805,172100,2133100470,10480,10480,10480,10480,0
20240805,172000,2133100470,10480,10480,10480,10480,0
20240805,171900,2133100470,10480,10480,10480,10480,0
20240805,171800,2133100470,10480,10480,10480,10480,3102
20240805,171700,2133100470,10480,10480,10480,10480,0
20240805,171600,2133100470,10480,10480,10480,10480,0
20240805,171500,2133100470,10480,10480,10480,10480,0
20240805,171400,2133100470,10480,10480,10480,10480,0
20240805,171300,2133100470,10480,10480,10480,10480,0
20240805,171200,2133100470,10480,10480,10480,10480,0
20240805,171100,2133100470,10480,10480,10480,10480,0
20240805,171000,2133100470,10480,10480,10480,10480,0
20240805,170900,2133100470,10480,10480,10480,10480,0
20240805,170800,2133100470,10480,10480,10480,10480,0
20240805,170700,2133100470,10480,10480,10480,10480,0
20240805,170600,2133100470,10480,10480,10480,10480,0
20240805,170500,2133100470,10480,10480,10480,10480,0
20240805,170400,2133100470,10480,10480,10480,10480,0
20240805,170300,2133100470,10480,10480,10480,10480,0
20240805,170200,2133100470,10480,10480,10480,10480,0
20240805,170100,2133100470,10480,10480,10480,10480,0
20240805,170000,2133100470,10480,10480,10480,10480,0
20240805,165900,2133100470,10480,10480,10480,10480,0
20240805,165800,2133100470,10480,10480,10480,10480,0
20240805,165700,2133100470,10480,10480,10480,10480,0
20240805,165600,2133100470,10480,10480,10480,10480,0
20240805,165500,2133100470,10480,10480,10480,10480,0
20240805,165400,2133100470,10480,10480,10480,10480,0
20240805,165300,2133100470,10480,10480,10480,10480,0
20240805,165200,2133100470,10480,10480,10480,10480,0
20240805,165100,2133100470,10480,10480,10480,10480,0
20240805,165000,2133100470,10480,10480,10480,10480,0
20240805,164900,2133100470,10480,10480,10480,10480,0
20240805,164800,2133100470,10480,10480,10480,10480,3102
20240805,164700,2133100470,10480,10480,10480,10480,0
20240805,164600,2133100470,10480,10480,10480,10480,0
20240805,164500,2133100470,10480,10480,10480,10480,0
20240805,164400,2133100470,10480,10480,10480,10480,0
20240805,164300,2133100470,10480,10480,10480,10480,0
20240805,164200,2133100470,10480,10480,10480,10480,0
20240805,164100,2133100470,10480,10480,10480,10480,0
20240805,164000,2133100470,10480,10480,10480,10480,0
20240805,163900,2133100470,10480,10480,10480,10480,0
20240805,163800,2133100470,10480,10480,10480,10480,0
20240805,163700,2133100470,10480,10480,10480,10480,0
20240805,163600,2133100470,10480,10480,10480,10480,0
20240805,163500,2133100470,10480,10480,10480,10480,0
20240805,163400,2133100470,10480,10480,10480,10480,0
20240805,163300,2133100470,10480,10480,10480,10480,0
20240805,163200,2133100470,10480,10480,10480,10480,0
20240805,163100,2133100470,10480,10480,10480,10480,0
20240805,163000,2133100470,10480,10480,10480,10480,0
20240805,162900,2133100470,10480,10480,10480,10480,0
20240805,162800,2133100470,10480,10480,10480,10480,0
20240805,162700,2133100470,10480,10480,10480,10480,0
20240805,162600,2133100470,10480,10480,10480,10480,0
20240805,162500,2133100470,10480,10480,10480,10480,0
20240805,162400,2133100470,10480,10480,10480,10480,0
20240805,162300,2133100470,10480,10480,10480,10480,0
20240805,162200,2133100470,10480,10480,10480,10480,0
20240805,162100,2133100470,10480,10480,10480,10480,0
20240805,162000,2133100470,10480,10480,10480,10480,0
20240805,161900,2133100470,10480,10480,10480,10480,0
20240805,161800,2133100470,10480,10480,10480,10480,3102
20240805,161700,2133100470,10480,10480,10480,10480,0
20240805,161600,2133100470,10480,10480,10480,10480,0
20240805,161500,2133100470,10480,10480,10480,10480,0
20240805,161400,2133100470,10480,10480,10480,10480,0
20240805,161300,2133100470,10480,10480,10480,10480,0
20240805,161200,2133100470,10480,10480,10480,10480,0
20240805,161100,2133100470,10480,10480,10480,10480,0
20240805,161000,2133100470,10480,10480,10480,10480,0
20240805,160900,2133100470,10480,10480,10480,10480,0
20240805,160800,2133100470,10480,10480,10480,10480,0
20240805,160700,2133100470,10480,10480,10480,10480,0
20240805,160600,2133100470,10480,10480,10480,10480,0
20240805,160500,2133100470,10480,10480,10480,10480,0
20240805,160400,2133100470,10480,10480,10480,10480,0
20240805,160300,2133100470,10480,10480,10480,10480,0
20240805,160200,2133100470,10480,10480,10480,10480,0
20240805,160100,2133100470,10480,10480,10480,10480,0
20240805,160000,2133100470,10480,10480,10480,10480,0
20240805,155900,2133100470,10480,10480,10480,10480,0
20240805,155800,2133100470,10480,10480,10480,10480,0
20240805,155700,2133100470,10480,10480,10480,10480,0
20240805,155600,2133100470,10480,10480,10480,10480,0
20240805,155500,2133100470,10480,10480,10480,10480,0
20240805,155400,2133100470,10480,10480,10480,10480,0
20240805,155300,2133100470,10480,10480,10480,10480,0
20240805,155200,2133100470,10480,10480,10480,10480,0
20240805,155100,2133100470,10480,10480,10480,10480,0
20240805,155000,2133100470,10480,10480,10480,10480,0
20240805,154900,2133100470,10480,10480,10480,10480,0
20240805,154800,2133100470,10480,10480,10480,10480,3102
20240805,154700,2133100470,10480,10480,10480,10480,0
20240805,154600,2133100470,10480,10480,10480,10480,0
20240805,154500,2133100470,10480,10480,10480,10480,0
20240805,154400,2133100470,10480,10480,10480,10480,0
20240805,154300,2133100470,10480,10480,10480,10480,0
20240805,154200,2133100470,10480,10480,10480,10480,0
20240805,154100,2133100470,10480,10480,10480,10480,0
20240805,154000,2133100470,10480,10480,10480,10480,0
20240805,153900,2133100470,10480,10480,10480,10480,0
20240805,153800,2133100470,10480,10480,10480,10480,0
20240805,153700,2133100470,10480,10480,10480,10480,0
20240805,153600,2133100470,10480,10480,10480,10480,0
20240805,153500,2133100470,10480,10480,10480,10480,0
20240805,153400,2133100470,10480,10480,10480,10480,0
20240805,153300,2133100470,10480,10480,10480,10480,0
20240805,153200,2133100470,10480,10480,10480,10480,0
20240805,153100,2133100470,10480,10480,10480,10480,0
20240805,153000,2133100470,10480,10480,10480,10480,3102
20240805,152900,2100591510,10610,10610,10610,10610,0
20240805,152800,2100591510,10610,10610,10610,10610,0
20240805,152700,2100591510,10610,10610,10610,10610,0
20240805,152600,2100591510,10610,10610,10610,10610,0
20240805,152500,2100591510,10610,10610,10610,10610,0
20240805,152400,2100591510,10610,10610,10610,10610,0
20240805,152300,2100591510,10610,10610,10610,10610,0
20240805,152200,2100591510,10610,10610,10610,10610,0
20240805,152100,2100591510,10610,10610,10610,10610,0
20240805,152000,2100591510,10610,10610,10610,10610,0
20240805,151900,2100591510,10610,10530,10610,10530,301
20240805,151800,2097421900,10530,10530,10610,10530,1114
20240805,151700,2085685420,10530,10390,10540,10390,634
20240805,151600,2079071250,10360,10170,10380,10150,1318
20240805,151500,2065643310,10140,10180,10180,10130,120
20240805,151400,2064425460,10180,10200,10210,10180,300
20240805,151300,2061365470,10200,10230,10230,10200,205
20240805,151200,2059273710,10330,10230,10330,10230,105
20240805,151100,2058199060,10230,10350,10350,10220,205
20240805,151000,2056102700,10360,10280,10360,10230,421
20240805,150900,2051780260,10310,10300,10310,10300,1651
20240805,150800,2034774660,10300,10300,10340,10270,2958
20240805,150700,2004290060,10350,10350,10350,10350,0
20240805,150600,2004290060,10350,10390,10390,10350,7
20240805,150500,2004217450,10390,10350,10390,10270,1403
20240805,150400,1989669650,10350,10390,10390,10350,66
20240805,150300,1988986060,10390,10330,10390,10310,730
20240805,150200,1981440820,10330,10220,10330,10220,1748
20240805,150100,1963518910,10210,10150,10210,10010,627
20240805,150000,1957150200,10140,10080,10150,9930,364
20240805,145900,1953465270,9920,10000,10120,9920,688
20240805,145800,1946587930,10000,9830,10000,9830,436
20240805,145700,1942239150,9810,9810,9990,9800,2689
20240805,145600,1915794380,9810,9990,10000,9800,4511
20240805,145500,1871270420,9590,9590,9590,9590,0
20240805,145400,1871270420,9590,9590,9590,9590,0
20240805,145300,1871270420,9590,10010,10010,9590,6154
20240805,145200,1810401930,10140,10200,10200,10010,790
20240805,145100,1802364320,10200,10300,10390,10200,1670
20240805,145000,1785257840,10340,10340,10340,10340,248
20240805,144900,1782693520,10390,10450,10450,10390,285
20240805,144800,1779727530,10460,10500,10540,10460,483
20240805,144700,1774650400,10510,10560,10560,10510,560
20240805,144600,1768748920,10570,10610,10610,10560,418
20240805,144500,1764329740,10610,10620,10650,10610,948
20240805,144400,1754252690,10620,10650,10650,10620,2688
20240805,144300,1725632170,10700,10700,10700,10700,0
20240805,144200,1725632170,10700,10700,10700,10700,0
20240805,144100,1725632170,10700,10700,10700,10700,0
20240805,144000,1725632170,10700,10700,10700,10700,0
20240805,143900,1725632170,10700,10700,10700,10700,0
20240805,143800,1725632170,10700,10700,10700,10700,0
20240805,143700,1725632170,10700,10700,10700,10700,0
20240805,143600,1725632170,10700,10700,10700,10700,0
20240805,143500,1725632170,10700,10700,10700,10700,0
20240805,143400,1725632170,10700,10700,10700,10700,0
20240805,143300,1725632170,10700,10700,10700,10700,0
20240805,143200,1725632170,10700,10700,10700,10700,0
20240805,143100,1725632170,10700,10700,10700,10700,0
20240805,143000,1725632170,10700,10700,10700,10700,0
20240805,142900,1725632170,10700,10700,10700,10700,0
20240805,142800,1725632170,10700,10700,10700,10700,0
20240805,142700,1725632170,10700,10700,10700,10700,0
20240805,142600,1725632170,10700,10700,10700,10700,0
20240805,142500,1725632170,10700,10700,10700,10700,0
20240805,142400,1725632170,10700,10700,10700,10700,0
20240805,142300,1725632170,10700,10700,10700,10700,0
20240805,142200,1725632170,10700,10700,10700,10700,0
20240805,142100,1725632170,10700,10700,10700,10700,0
20240805,142000,1725632170,10700,10700,10700,10700,0
20240805,141900,1725632170,10700,10700,10700,10700,0
20240805,141800,1725632170,10700,10700,10700,10700,0
20240805,141700,1725632170,10700,10700,10700,10700,0
20240805,141600,1725632170,10700,10700,10700,10700,0
20240805,141500,1725632170,10700,10700,10700,10700,0
20240805,141400,1725632170,10700,10700,10700,10700,1000
20240805,141300,1714932170,10700,10700,10710,10700,515
20240805,141200,1709421560,10710,10760,10770,10710,705
20240805,141100,1701863330,10720,10810,10810,10710,1455
20240805,141000,1686238880,10760,10810,10810,10760,882
20240805,140900,1676725800,10800,10840,10840,10800,6
20240805,140800,1676660960,10800,10800,10800,10800,0
20240805,140700,1676660960,10800,10800,10800,10800,66
20240805,140600,1675948160,10840,10900,10900,10790,418
20240805,140500,1671434910,10820,10840,10840,10820,567
20240805,140400,1665298620,10980,10980,10980,10980,2
20240805,140300,1665276660,10880,10800,10880,10800,626
20240805,140200,1658513890,10790,10780,10790,10780,198
20240805,140100,1656377630,10790,10790,10790,10790,71
20240805,140000,1655611540,10760,10770,10780,10760,649
20240805,135900,1648619420,10770,10770,10770,10770,200
20240805,135800,1646465420,10770,10770,10770,10770,67
20240805,135700,1645743830,10760,10790,10790,10760,1005
20240805,135600,1634913530,10770,10790,10790,10770,118
20240805,135500,1633640980,10800,10810,10820,10800,896
20240805,135400,1623961010,10810,10820,10820,10810,205
20240805,135300,1621744850,10890,10820,10890,10800,780
20240805,135200,1613307380,10820,10840,10840,10820,290
20240805,135100,1610167480,10830,10850,11000,10820,1179
20240805,135000,1597377700,10870,10870,10870,10870,0
20240805,134900,1597377700,10870,10830,10870,10820,866
20240805,134800,1587986950,10830,10830,10830,10830,5
20240805,134700,1587932800,10870,10840,10870,10830,856
20240805,134600,1578657580,10820,10810,10820,10810,95
20240805,134500,1577629730,10820,10820,10820,10820,6
20240805,134400,1577564810,10830,10840,10840,10800,76
20240805,134300,1576743660,10830,10820,10860,10800,927
20240805,134200,1566729900,10830,10850,10850,10830,517
20240805,134100,1561123500,10850,10850,10850,10850,40
20240805,134000,1560689500,10850,10850,10850,10850,5
20240805,133900,1560635250,10850,10860,10860,10850,79
20240805,133800,1559777970,10850,10850,10850,10850,4
20240805,133700,1559734570,10860,10880,10880,10860,651
20240805,133600,1552653820,10880,10900,10900,10880,956
20240805,133500,1542251420,10880,10920,10920,10880,1500
20240805,133400,1525900230,10970,10960,11030,10910,264
20240805,133300,1522996340,10900,10920,10920,10900,61
20240805,133200,1522331070,10930,10960,10960,10900,1133
20240805,133100,1509959100,10960,10950,10960,10950,255
20240805,133000,1507165780,10960,10960,10960,10960,0
20240805,132900,1507165780,10960,10960,10960,10960,220
20240805,132800,1504754580,10960,10980,10980,10960,797
20240805,132700,1496011800,10980,10980,10980,10980,31
20240805,132600,1495671420,10980,10990,10990,10980,414
20240805,132500,1491121810,10990,10990,10990,10990,71
20240805,132400,1490341520,11000,11000,11000,11000,9
20240805,132300,1490242520,10990,10990,10990,10990,67
20240805,132200,1489506190,10980,11030,11030,10980,6
20240805,132100,1489440260,10980,10980,10980,10980,67
20240805,132000,1488704600,10980,10990,10990,10980,58
20240805,131900,1488067740,11030,10980,11040,10980,107
20240805,131800,1486887770,10990,11040,11040,10990,103
20240805,131700,1485755700,10990,10990,10990,10990,421
20240805,131600,1481128910,11000,11040,11040,11000,2100
20240805,131500,1458027120,11000,11010,11010,11000,500
20240805,131400,1452523290,11020,11040,11040,11020,68
20240805,131300,1451773910,11020,11010,11020,11010,845
20240805,131200,1442470410,11020,11020,11020,11020,66
20240805,131100,1441743090,11020,11020,11020,11020,0
20240805,131000,1441743090,11020,11020,11020,11020,14
20240805,130900,1441588810,11020,11040,11040,11020,72
20240805,130800,1440795270,11040,11020,11040,11010,274
20240805,130700,1437772770,11020,11010,11040,11010,103
20240805,130600,1436638660,11010,11020,11020,11010,586
20240805,130500,1430181800,11040,11000,11040,11000,487
20240805,130400,1424817880,11000,11000,11000,11000,5
20240805,130300,1424762880,11000,11020,11020,11000,786
20240805,130200,1416109200,11020,11040,11040,11020,113
20240805,130100,1414862710,11030,11030,11030,11030,280
20240805,130000,1411774310,11040,11040,11040,11030,289
20240805,125900,1408584420,11040,11050,11050,11040,435
20240805,125800,1403780550,11050,11060,11060,11050,1411
20240805,125700,1388187700,11110,11110,11110,11110,0
20240805,125600,1388187700,11110,11090,11110,11060,806
20240805,125500,1379256130,11090,11080,11090,11060,180
20240805,125400,1377263970,11080,11080,11080,11080,1
20240805,125300,1377252890,11090,11090,11090,11050,76
20240805,125200,1376412930,11120,11120,11120,11060,37
20240805,125100,1376003590,11060,11110,11140,11060,2637
20240805,125000,1346825030,11080,11090,11090,11070,229
20240805,124900,1344285880,11090,11090,11090,11090,25
20240805,124800,1344008630,11070,11090,11090,11070,123
20240805,124700,1342647000,11060,11090,11090,11060,11
20240805,124600,1342525280,11060,11060,11060,11060,67
20240805,124500,1341784260,11090,11070,11090,11060,532
20240805,124400,1335899940,11060,11060,11070,11060,174
20240805,124300,1333974560,11070,11070,11070,11070,114
20240805,124200,1332712580,11060,11060,11060,11060,1
20240805,124100,1332701520,11060,11060,11060,11060,218
20240805,124000,1330290440,11070,11060,11070,11060,5
20240805,123900,1330235110,11060,11060,11060,11060,74
20240805,123800,1329416670,11060,11060,11060,11060,5
20240805,123700,1329361370,11070,11060,11070,11060,83
20240805,123600,1328443220,11060,11070,11070,11060,345
20240805,123500,1324624110,11050,11050,11050,11050,89
20240805,123400,1323640660,11050,11050,11050,11050,67
20240805,123300,1322900310,11060,11060,11060,11060,1
20240805,123200,1322889250,11050,11060,11060,11050,482
20240805,123100,1317561050,11060,11060,11060,11060,0
20240805,123000,1317561050,11060,11060,11060,11060,97
20240805,122900,1316488230,11060,11070,11090,11060,265
20240805,122800,1313555140,11070,11070,11070,11070,232
20240805,122700,1310986900,11070,11080,11080,11070,178
20240805,122600,1309016410,11080,11090,11090,11080,14
20240805,122500,1308861250,11090,11100,11100,11090,138
20240805,122400,1307330450,11110,11110,11110,11110,767
20240805,122300,1298809080,11090,11090,11110,11090,224
20240805,122200,1296324900,11090,11090,11090,11090,250
20240805,122100,1293552400,11090,11070,11090,11070,7
20240805,122000,1293474870,11070,11090,11090,11070,68
20240805,121900,1292722090,11090,11090,11090,11090,100
20240805,121800,1291613090,11070,11070,11070,11070,72
20240805,121700,1290816050,11070,11070,11070,11070,0
20240805,121600,1290816050,11070,11080,11080,11070,99
20240805,121500,1289719380,11070,11070,11090,11070,106
20240805,121400,1288545940,11070,11100,11100,11070,2329
20240805,121300,1262706000,11110,11110,11110,11110,0
20240805,121200,1262706000,11110,11100,11110,11100,12
20240805,121100,1262572730,11110,11110,11110,11110,458
20240805,121000,1257484350,11110,11120,11120,11110,624
20240805,120900,1250545620,11110,11110,11110,11110,116
20240805,120800,1249256860,11120,11120,11120,11120,25
20240805,120700,1248978860,11120,11120,11120,11120,31
20240805,120600,1248634140,11120,11150,11150,11120,10
20240805,120500,1248522790,11150,11150,11150,11150,50
20240805,120400,1247965290,11150,11120,11150,11110,230
20240805,120300,1245408580,11120,11120,11120,11120,55
20240805,120200,1244796980,11150,11150,11170,11110,115
20240805,120100,1243516990,11110,11130,11140,11110,902
20240805,120000,1233484880,11140,11140,11140,11140,100
20240805,115900,1232370880,11130,11130,11130,11130,0
20240805,115800,1232370880,11130,11140,11140,11130,1125
20240805,115700,1219847850,11140,11170,11170,11140,165
20240805,115600,1218009060,11140,11140,11140,11140,0
20240805,115500,1218009060,11140,11140,11140,11140,68
20240805,115400,1217251540,11140,11140,11140,11140,5
20240805,115300,1217195840,11140,11140,11140,11140,67
20240805,115200,1216449460,11140,11160,11160,11140,1000
20240805,115100,1205309000,11160,11160,11160,11160,5
20240805,115000,1205253200,11170,11180,11180,11170,61
20240805,114900,1204571660,11180,11180,11180,11180,3
20240805,114800,1204538120,11180,11200,11200,11170,69
20240805,114700,1203766730,11190,11200,11200,11190,12
20240805,114600,1203632370,11220,11180,11220,11180,68
20240805,114500,1202872090,11220,11170,11220,11170,7
20240805,114400,1202793800,11150,11170,11170,11150,446
20240805,114300,1197820460,11170,11240,11240,11170,163
20240805,114200,1195993950,11230,11240,11240,11230,375
20240805,114100,1191782620,11240,11260,11260,11240,36
20240805,114000,1191377860,11230,11240,11240,11230,978
20240805,113900,1180394830,11240,11280,11280,11230,2669
20240805,113800,1150354580,11280,11280,11280,11280,11
20240805,113700,1150230500,11290,11260,11290,11260,13
20240805,113600,1150083880,11260,11290,11290,11260,567
20240805,113500,1143692420,11290,11290,11290,11290,0
20240805,113400,1143692420,11290,11270,11310,11270,29
20240805,113300,1143364710,11310,11310,11310,11310,29
20240805,113200,1143036720,11310,11270,11310,11260,2119
20240805,113100,1119132040,11260,11290,11290,11260,105
20240805,113000,1117946740,11290,11250,11290,11250,203
20240805,112900,1115658570,11250,11270,11270,11250,899
20240805,112800,1105527400,11280,11280,11300,11280,12
20240805,112700,1105392020,11270,11270,11270,11270,66
20240805,112600,1104648200,11300,11260,11300,11260,16
20240805,112500,1104467990,11250,11240,11250,11240,303
20240805,112400,1101061600,11230,11210,11230,11210,240
20240805,112300,1098367710,11210,11130,11210,11130,412
20240805,112200,1093751880,11130,11130,11130,11130,77
20240805,112100,1092894870,11200,11200,11200,11200,2
20240805,112000,1092872470,11130,11190,11190,11130,76
20240805,111900,1092026350,11130,11130,11130,11130,5
20240805,111800,1091970700,11190,11130,11190,11130,267
20240805,111700,1088986990,11190,11190,11190,11190,1
20240805,111600,1088975800,11130,11140,11190,11130,80
20240805,111500,1088084370,11140,11180,11180,11140,1701
20240805,111400,1069104880,11190,11200,11200,11180,841
20240805,111300,1059691560,11210,11210,11210,11210,100
20240805,111200,1058570560,11230,11240,11240,11230,4
20240805,111100,1058525610,11200,11210,11210,11200,1733
20240805,111000,1039113380,11210,11210,11210,11210,5
20240805,110900,1039057330,11210,11210,11210,11200,184
20240805,110800,1036995860,11210,11220,11220,11200,1346
20240805,110700,1021902260,11240,11240,11240,11220,1253
20240805,110600,1007825870,11250,11260,11260,11250,1128
20240805,110500,995135830,11270,11260,11270,11250,1270
20240805,110400,980844640,11260,11270,11270,11260,44
20240805,110300,980348810,11300,11300,11300,11300,1
20240805,110200,980337510,11250,11250,11250,11250,0
20240805,110100,980337510,11250,11250,11300,11250,8
20240805,110000,980247460,11250,11300,11300,11250,201
20240805,105900,977986160,11250,11250,11300,11250,117
20240805,105800,976669860,11250,11250,11250,11250,5
20240805,105700,976613610,11300,11240,11300,11240,68
20240805,105600,975849230,11310,11250,11310,11250,1237
20240805,105500,961923260,11250,11250,11250,11250,68
20240805,105400,961158260,11290,11250,11290,11250,502
20240805,105300,955510680,11300,11290,11300,11250,9
20240805,105200,955409300,11260,11290,11290,11260,566
20240805,105100,949021140,11290,11280,11290,11260,701
20240805,105000,941123660,11280,11290,11290,11280,69
20240805,104900,940345320,11300,11290,11310,11290,203
20240805,104800,938053160,11270,11270,11270,11270,67
20240805,104700,937298070,11290,11290,11290,11270,80
20240805,104600,936394970,11290,11290,11290,11290,13
20240805,104500,936248200,11260,11280,11280,11260,2143
20240805,104400,912111220,11290,11280,11290,11280,8
20240805,104300,912020950,11290,11310,11310,11290,43
20240805,104200,911535340,11310,11310,11310,11310,0
20240805,104100,911535340,11310,11260,11330,11260,74
20240805,104000,910701980,11320,11270,11330,11260,749
20240805,103900,902258770,11330,11270,11330,11270,761
20240805,103800,893682000,11270,11270,11270,11270,289
20240805,103700,890424970,11330,11330,11330,11330,700
20240805,103600,882493970,11330,11330,11330,11240,69
20240805,103500,881718230,11330,11330,11330,11240,17
20240805,103400,881526370,11240,11330,11330,11240,1068
20240805,103300,869521960,11330,11330,11330,11330,1
20240805,103200,869510630,11240,11240,11240,11240,5
20240805,103100,869454430,11250,11260,11260,11250,2068
20240805,103000,846189140,11260,11270,11280,11260,1257
20240805,102900,832027820,11270,11270,11270,11270,72
20240805,102800,831216380,11290,11290,11290,11280,495
20240805,102700,825631030,11290,11300,11300,11290,229
20240805,102600,823044610,11290,11290,11300,11290,55
20240805,102500,822423540,11290,11290,11300,11290,50
20240805,102400,821859030,11290,11290,11290,11290,181
20240805,102300,819815540,11290,11300,11300,11290,67
20240805,102200,819058860,11300,11300,11300,11290,806
20240805,102100,809951920,11300,11310,11310,11300,731
20240805,102000,801684500,11310,11310,11310,11310,109
20240805,101900,800451710,11310,11310,11310,11300,282
20240805,101800,797262480,11300,11290,11300,11290,468
20240805,101700,791975150,11290,11300,11300,11290,385
20240805,101600,787625080,11300,11310,11310,11300,348
20240805,101500,783691330,11310,11330,11330,11300,718
20240805,101400,775561340,11330,11330,11340,11330,68
20240805,101300,774790450,11330,11320,11330,11320,576
20240805,101200,768269690,11300,11340,11350,11300,3742
20240805,101100,725926520,11340,11350,11350,11330,1076
20240805,101000,713720950,11360,11380,11380,11350,1248
20240805,100900,699538730,11370,11390,11390,11370,607
20240805,100800,692630950,11430,11440,11440,11400,2135
20240805,100700,668243180,11440,11480,11480,11440,1055
20240805,100600,656152140,11490,11490,11490,11480,634
20240805,100500,648871760,11480,11480,11490,11480,1482
20240805,100400,631854670,11480,11480,11490,11480,797
20240805,100300,622704030,11490,11490,11500,11490,275
20240805,100200,619544270,11500,11510,11510,11500,382
20240805,100100,615151180,11510,11540,11540,11510,111
20240805,100000,613872150,11530,11540,11540,11500,73
20240805,095900,613031130,11540,11490,11540,11490,461
20240805,095800,607727930,11500,11520,11520,11500,989
20240805,095700,596350220,11510,11520,11530,11510,1268
20240805,095600,581751190,11520,11530,11530,11520,65
20240805,095500,581002380,11500,11500,11540,11490,798
20240805,095400,571825530,11520,11530,11530,11520,285
20240805,095300,568540630,11530,11540,11540,11530,348
20240805,095200,564525460,11580,11590,11590,11540,96
20240805,095100,563416180,11520,11560,11600,11500,5627
20240805,095000,498577170,11570,11550,11570,11550,163
20240805,094900,496693460,11560,11560,11560,11550,65
20240805,094800,495942630,11560,11570,11580,11560,690
20240805,094700,487960550,11580,11610,11610,11560,1604
20240805,094600,469392370,11620,11600,11620,11590,1444
20240805,094500,452646680,11630,11630,11640,11600,1647
20240805,094400,433513400,11620,11630,11630,11620,343
20240805,094300,429524790,11650,11670,11670,11630,5195
20240805,094200,369022560,11670,11690,11690,11670,678
20240805,094100,361107900,11700,11700,11700,11680,887
20240805,094000,350740540,11720,11730,11750,11710,413
20240805,093900,345897860,11760,11730,11770,11730,24
20240805,093800,345616270,11780,11780,11780,11730,114
20240805,093700,344276700,11780,11760,11800,11750,719
20240805,093600,335826040,11780,11800,11800,11780,789
20240805,093500,326521440,11800,11840,11850,11800,77
20240805,093400,325612390,11850,11790,11850,11790,127
20240805,093300,324113980,11790,11780,11840,11780,183
20240805,093200,321957750,11780,11850,11850,11750,785
20240805,093100,312700610,11800,11850,11850,11800,68
20240805,093000,311898160,11870,11810,11870,11790,106
20240805,092900,310647000,11880,11860,11880,11810,322
20240805,092800,306826540,11860,11850,11860,11790,611
20240805,092700,299605820,11850,11860,11860,11850,67
20240805,092600,298811210,11860,11780,11860,11730,407
20240805,092500,294015900,11730,11730,11730,11730,18
20240805,092400,293804760,11790,11750,11790,11660,2242
20240805,092300,267567620,11790,11790,11790,11790,1
20240805,092200,267555830,11710,11720,11790,11710,1348
20240805,092100,251746540,11750,11750,11750,11720,670
20240805,092000,243879940,11790,11740,11790,11730,525
20240805,091900,237720310,11730,11740,11740,11730,600
20240805,091800,230677310,11740,11750,11750,11740,846
20240805,091700,220744610,11750,11750,11750,11750,716
20240805,091600,212331610,11770,11750,11770,11750,51
20240805,091500,211732340,11750,11800,11800,11750,871
20240805,091400,201498040,11750,11800,11840,11750,1651
20240805,091300,182059990,11800,11850,11850,11800,1681
20240805,091200,162181730,11850,11850,11890,11850,222
20240805,091100,159550710,11860,11860,11860,11850,1379
20240805,091000,143199460,11900,11890,11900,11850,1282
20240805,090900,127983310,11910,11960,11960,11890,1073
20240805,090800,115207470,11960,11930,11960,11930,348
20240805,090700,111049990,11900,12030,12040,11900,3469
20240805,090600,69494790,12040,12090,12150,12040,1177
20240805,090500,55303950,12150,12090,12180,12090,65
20240805,090400,54516900,12180,12100,12180,12090,136
20240805,090300,52865230,12150,12110,12150,12100,248
20240805,090200,49863330,12110,12170,12170,12110,103
20240805,090100,48615940,12120,12170,12250,12120,2145
20240805,090000,22538540,12170,12170,12290,12150,1544