KissMeData/027580/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191000,1295100667,1345,1345,1345,1345,14462
20240806,190900,1295100667,1345,1345,1345,1345,0
20240806,190800,1295100667,1345,1345,1345,1345,0
20240806,190700,1295100667,1345,1345,1345,1345,0
20240806,190600,1295100667,1345,1345,1345,1345,0
20240806,190500,1295100667,1345,1345,1345,1345,0
20240806,190400,1295100667,1345,1345,1345,1345,0
20240806,190300,1295100667,1345,1345,1345,1345,0
20240806,190200,1295100667,1345,1345,1345,1345,0
20240806,190100,1295100667,1345,1345,1345,1345,0
20240806,190000,1295100667,1345,1345,1345,1345,0
20240806,185900,1295100667,1345,1345,1345,1345,0
20240806,185800,1295100667,1345,1345,1345,1345,0
20240806,185700,1295100667,1345,1345,1345,1345,0
20240806,185600,1295100667,1345,1345,1345,1345,0
20240806,185500,1295100667,1345,1345,1345,1345,0
20240806,185400,1295100667,1345,1345,1345,1345,0
20240806,185300,1295100667,1345,1345,1345,1345,0
20240806,185200,1295100667,1345,1345,1345,1345,0
20240806,185100,1295100667,1345,1345,1345,1345,0
20240806,185000,1295100667,1345,1345,1345,1345,0
20240806,184900,1295100667,1345,1345,1345,1345,0
20240806,184800,1295100667,1345,1345,1345,1345,0
20240806,184700,1295100667,1345,1345,1345,1345,0
20240806,184600,1295100667,1345,1345,1345,1345,0
20240806,184500,1295100667,1345,1345,1345,1345,0
20240806,184400,1295100667,1345,1345,1345,1345,0
20240806,184300,1295100667,1345,1345,1345,1345,0
20240806,184200,1295100667,1345,1345,1345,1345,0
20240806,184100,1295100667,1345,1345,1345,1345,0
20240806,184000,1295100667,1345,1345,1345,1345,14462
20240806,183900,1295100667,1345,1345,1345,1345,0
20240806,183800,1295100667,1345,1345,1345,1345,0
20240806,183700,1295100667,1345,1345,1345,1345,0
20240806,183600,1295100667,1345,1345,1345,1345,0
20240806,183500,1295100667,1345,1345,1345,1345,0
20240806,183400,1295100667,1345,1345,1345,1345,0
20240806,183300,1295100667,1345,1345,1345,1345,0
20240806,183200,1295100667,1345,1345,1345,1345,0
20240806,183100,1295100667,1345,1345,1345,1345,0
20240806,183000,1295100667,1345,1345,1345,1345,0
20240806,182900,1295100667,1345,1345,1345,1345,0
20240806,182800,1295100667,1345,1345,1345,1345,0
20240806,182700,1295100667,1345,1345,1345,1345,0
20240806,182600,1295100667,1345,1345,1345,1345,0
20240806,182500,1295100667,1345,1345,1345,1345,0
20240806,182400,1295100667,1345,1345,1345,1345,0
20240806,182300,1295100667,1345,1345,1345,1345,0
20240806,182200,1295100667,1345,1345,1345,1345,0
20240806,182100,1295100667,1345,1345,1345,1345,0
20240806,182000,1295100667,1345,1345,1345,1345,0
20240806,181900,1295100667,1345,1345,1345,1345,0
20240806,181800,1295100667,1345,1345,1345,1345,0
20240806,181700,1295100667,1345,1345,1345,1345,0
20240806,181600,1295100667,1345,1345,1345,1345,0
20240806,181500,1295100667,1345,1345,1345,1345,0
20240806,181400,1295100667,1345,1345,1345,1345,0
20240806,181300,1295100667,1345,1345,1345,1345,0
20240806,181200,1295100667,1345,1345,1345,1345,0
20240806,181100,1295100667,1345,1345,1345,1345,0
20240806,181000,1295100667,1345,1345,1345,1345,14462
20240806,180900,1295100667,1345,1345,1345,1345,0
20240806,180800,1295100667,1345,1345,1345,1345,0
20240806,180700,1295100667,1345,1345,1345,1345,0
20240806,180600,1295100667,1345,1345,1345,1345,0
20240806,180500,1295100667,1345,1345,1345,1345,0
20240806,180400,1295100667,1345,1345,1345,1345,0
20240806,180300,1295100667,1345,1345,1345,1345,0
20240806,180200,1295100667,1345,1345,1345,1345,0
20240806,180100,1295100667,1345,1345,1345,1345,0
20240806,180000,1295100667,1345,1345,1345,1345,0
20240806,175900,1295100667,1345,1345,1345,1345,0
20240806,175800,1295100667,1345,1345,1345,1345,0
20240806,175700,1295100667,1345,1345,1345,1345,0
20240806,175600,1295100667,1345,1345,1345,1345,0
20240806,175500,1295100667,1345,1345,1345,1345,0
20240806,175400,1295100667,1345,1345,1345,1345,0
20240806,175300,1295100667,1345,1345,1345,1345,0
20240806,175200,1295100667,1345,1345,1345,1345,0
20240806,175100,1295100667,1345,1345,1345,1345,0
20240806,175000,1295100667,1345,1345,1345,1345,0
20240806,174900,1295100667,1345,1345,1345,1345,0
20240806,174800,1295100667,1345,1345,1345,1345,0
20240806,174700,1295100667,1345,1345,1345,1345,0
20240806,174600,1295100667,1345,1345,1345,1345,0
20240806,174500,1295100667,1345,1345,1345,1345,0
20240806,174400,1295100667,1345,1345,1345,1345,0
20240806,174300,1295100667,1345,1345,1345,1345,0
20240806,174200,1295100667,1345,1345,1345,1345,0
20240806,174100,1295100667,1345,1345,1345,1345,0
20240806,174000,1295100667,1345,1345,1345,1345,14462
20240806,173900,1295100667,1345,1345,1345,1345,0
20240806,173800,1295100667,1345,1345,1345,1345,0
20240806,173700,1295100667,1345,1345,1345,1345,0
20240806,173600,1295100667,1345,1345,1345,1345,0
20240806,173500,1295100667,1345,1345,1345,1345,0
20240806,173400,1295100667,1345,1345,1345,1345,0
20240806,173300,1295100667,1345,1345,1345,1345,0
20240806,173200,1295100667,1345,1345,1345,1345,0
20240806,173100,1295100667,1345,1345,1345,1345,0
20240806,173000,1295100667,1345,1345,1345,1345,0
20240806,172900,1295100667,1345,1345,1345,1345,0
20240806,172800,1295100667,1345,1345,1345,1345,0
20240806,172700,1295100667,1345,1345,1345,1345,0
20240806,172600,1295100667,1345,1345,1345,1345,0
20240806,172500,1295100667,1345,1345,1345,1345,0
20240806,172400,1295100667,1345,1345,1345,1345,0
20240806,172300,1295100667,1345,1345,1345,1345,0
20240806,172200,1295100667,1345,1345,1345,1345,0
20240806,172100,1295100667,1345,1345,1345,1345,0
20240806,172000,1295100667,1345,1345,1345,1345,0
20240806,171900,1295100667,1345,1345,1345,1345,0
20240806,171800,1295100667,1345,1345,1345,1345,0
20240806,171700,1295100667,1345,1345,1345,1345,0
20240806,171600,1295100667,1345,1345,1345,1345,0
20240806,171500,1295100667,1345,1345,1345,1345,0
20240806,171400,1295100667,1345,1345,1345,1345,0
20240806,171300,1295100667,1345,1345,1345,1345,0
20240806,171200,1295100667,1345,1345,1345,1345,0
20240806,171100,1295100667,1345,1345,1345,1345,0
20240806,171000,1295100667,1345,1345,1345,1345,14462
20240806,170900,1295100667,1345,1345,1345,1345,0
20240806,170800,1295100667,1345,1345,1345,1345,0
20240806,170700,1295100667,1345,1345,1345,1345,0
20240806,170600,1295100667,1345,1345,1345,1345,0
20240806,170500,1295100667,1345,1345,1345,1345,0
20240806,170400,1295100667,1345,1345,1345,1345,0
20240806,170300,1295100667,1345,1345,1345,1345,0
20240806,170200,1295100667,1345,1345,1345,1345,0
20240806,170100,1295100667,1345,1345,1345,1345,0
20240806,170000,1295100667,1345,1345,1345,1345,0
20240806,165900,1295100667,1345,1345,1345,1345,0
20240806,165800,1295100667,1345,1345,1345,1345,0
20240806,165700,1295100667,1345,1345,1345,1345,0
20240806,165600,1295100667,1345,1345,1345,1345,0
20240806,165500,1295100667,1345,1345,1345,1345,0
20240806,165400,1295100667,1345,1345,1345,1345,0
20240806,165300,1295100667,1345,1345,1345,1345,0
20240806,165200,1295100667,1345,1345,1345,1345,0
20240806,165100,1295100667,1345,1345,1345,1345,0
20240806,165000,1295100667,1345,1345,1345,1345,0
20240806,164900,1295100667,1345,1345,1345,1345,0
20240806,164800,1295100667,1345,1345,1345,1345,0
20240806,164700,1295100667,1345,1345,1345,1345,0
20240806,164600,1295100667,1345,1345,1345,1345,0
20240806,164500,1295100667,1345,1345,1345,1345,0
20240806,164400,1295100667,1345,1345,1345,1345,0
20240806,164300,1295100667,1345,1345,1345,1345,0
20240806,164200,1295100667,1345,1345,1345,1345,0
20240806,164100,1295100667,1345,1345,1345,1345,0
20240806,164000,1295100667,1345,1345,1345,1345,14462
20240806,163900,1295100667,1345,1345,1345,1345,0
20240806,163800,1295100667,1345,1345,1345,1345,0
20240806,163700,1295100667,1345,1345,1345,1345,0
20240806,163600,1295100667,1345,1345,1345,1345,0
20240806,163500,1295100667,1345,1345,1345,1345,0
20240806,163400,1295100667,1345,1345,1345,1345,0
20240806,163300,1295100667,1345,1345,1345,1345,0
20240806,163200,1295100667,1345,1345,1345,1345,0
20240806,163100,1295100667,1345,1345,1345,1345,0
20240806,163000,1295100667,1345,1345,1345,1345,0
20240806,162900,1295100667,1345,1345,1345,1345,0
20240806,162800,1295100667,1345,1345,1345,1345,0
20240806,162700,1295100667,1345,1345,1345,1345,0
20240806,162600,1295100667,1345,1345,1345,1345,0
20240806,162500,1295100667,1345,1345,1345,1345,0
20240806,162400,1295100667,1345,1345,1345,1345,0
20240806,162300,1295100667,1345,1345,1345,1345,0
20240806,162200,1295100667,1345,1345,1345,1345,0
20240806,162100,1295100667,1345,1345,1345,1345,0
20240806,162000,1295100667,1345,1345,1345,1345,0
20240806,161900,1295100667,1345,1345,1345,1345,0
20240806,161800,1295100667,1345,1345,1345,1345,0
20240806,161700,1295100667,1345,1345,1345,1345,0
20240806,161600,1295100667,1345,1345,1345,1345,0
20240806,161500,1295100667,1345,1345,1345,1345,0
20240806,161400,1295100667,1345,1345,1345,1345,0
20240806,161300,1295100667,1345,1345,1345,1345,0
20240806,161200,1295100667,1345,1345,1345,1345,0
20240806,161100,1295100667,1345,1345,1345,1345,0
20240806,161000,1295100667,1345,1345,1345,1345,14462
20240806,160900,1295100667,1345,1345,1345,1345,0
20240806,160800,1295100667,1345,1345,1345,1345,0
20240806,160700,1295100667,1345,1345,1345,1345,0
20240806,160600,1295100667,1345,1345,1345,1345,0
20240806,160500,1295100667,1345,1345,1345,1345,0
20240806,160400,1295100667,1345,1345,1345,1345,0
20240806,160300,1295100667,1345,1345,1345,1345,0
20240806,160200,1295100667,1345,1345,1345,1345,0
20240806,160100,1295100667,1345,1345,1345,1345,0
20240806,160000,1295100667,1345,1345,1345,1345,0
20240806,155900,1295100667,1345,1345,1345,1345,0
20240806,155800,1295100667,1345,1345,1345,1345,0
20240806,155700,1295100667,1345,1345,1345,1345,0
20240806,155600,1295100667,1345,1345,1345,1345,0
20240806,155500,1295100667,1345,1345,1345,1345,0
20240806,155400,1295100667,1345,1345,1345,1345,0
20240806,155300,1295100667,1345,1345,1345,1345,0
20240806,155200,1295100667,1345,1345,1345,1345,0
20240806,155100,1295100667,1345,1345,1345,1345,0
20240806,155000,1295100667,1345,1345,1345,1345,0
20240806,154900,1295100667,1345,1345,1345,1345,0
20240806,154800,1295100667,1345,1345,1345,1345,0
20240806,154700,1295100667,1345,1345,1345,1345,0
20240806,154600,1295100667,1345,1345,1345,1345,0
20240806,154500,1295100667,1345,1345,1345,1345,0
20240806,154400,1295100667,1345,1345,1345,1345,0
20240806,154300,1295100667,1345,1345,1345,1345,0
20240806,154200,1295100667,1345,1345,1345,1345,0
20240806,154100,1295100667,1345,1345,1345,1345,0
20240806,154000,1295100667,1345,1345,1345,1345,14462
20240806,153900,1295100667,1345,1345,1345,1345,0
20240806,153800,1295100667,1345,1345,1345,1345,0
20240806,153700,1295100667,1345,1345,1345,1345,0
20240806,153600,1295100667,1345,1345,1345,1345,0
20240806,153500,1295100667,1345,1345,1345,1345,0
20240806,153400,1295100667,1345,1345,1345,1345,0
20240806,153300,1295100667,1345,1345,1345,1345,0
20240806,153200,1295100667,1345,1345,1345,1345,0
20240806,153100,1295100667,1345,1345,1345,1345,0
20240806,153000,1295100667,1345,1345,1345,1345,14462
20240806,152900,1275649277,1355,1355,1355,1355,0
20240806,152800,1275649277,1355,1355,1355,1355,0
20240806,152700,1275649277,1355,1355,1355,1355,0
20240806,152600,1275649277,1355,1355,1355,1355,0
20240806,152500,1275649277,1355,1355,1355,1355,0
20240806,152400,1275649277,1355,1355,1355,1355,0
20240806,152300,1275649277,1355,1355,1355,1355,0
20240806,152200,1275649277,1355,1355,1355,1355,0
20240806,152100,1275649277,1355,1355,1355,1355,0
20240806,152000,1275649277,1355,1355,1355,1355,0
20240806,151900,1275649277,1355,1355,1356,1345,1280
20240806,151800,1273918244,1355,1358,1358,1345,1067
20240806,151700,1272481270,1358,1355,1358,1346,10892
20240806,151600,1257790585,1359,1359,1359,1359,4
20240806,151500,1257785149,1359,1354,1359,1354,1318
20240806,151400,1255999257,1357,1358,1358,1357,1120
20240806,151300,1254479400,1358,1358,1359,1358,25
20240806,151200,1254445449,1357,1358,1358,1357,1405
20240806,151100,1252537654,1358,1357,1358,1357,227
20240806,151000,1252229600,1357,1354,1357,1354,825
20240806,150900,1251112250,1358,1356,1358,1353,1800
20240806,150800,1248668697,1353,1353,1353,1353,500
20240806,150700,1247992197,1351,1356,1356,1351,142
20240806,150600,1247800285,1356,1354,1356,1354,2959
20240806,150500,1243789944,1354,1354,1355,1354,1506
20240806,150400,1241750414,1354,1354,1354,1354,908
20240806,150300,1240520982,1354,1350,1354,1349,1610
20240806,150200,1238346482,1355,1354,1355,1354,198
20240806,150100,1238078389,1355,1355,1355,1355,0
20240806,150000,1238078389,1355,1355,1355,1350,188
20240806,145900,1237824579,1354,1349,1354,1348,2316
20240806,145800,1234693026,1348,1348,1348,1348,0
20240806,145700,1234693026,1348,1348,1348,1347,5560
20240806,145600,1227198226,1348,1354,1354,1348,3105
20240806,145500,1223004917,1352,1352,1352,1352,250
20240806,145400,1222666917,1354,1354,1354,1354,0
20240806,145300,1222666917,1354,1354,1354,1354,206
20240806,145200,1222387993,1354,1354,1354,1354,0
20240806,145100,1222387993,1354,1354,1354,1350,2055
20240806,145000,1219611433,1351,1352,1354,1351,22339
20240806,144900,1189405802,1352,1352,1352,1352,74
20240806,144800,1189305754,1352,1352,1352,1352,1
20240806,144700,1189304402,1351,1351,1351,1351,233
20240806,144600,1188989619,1352,1352,1352,1352,0
20240806,144500,1188989619,1352,1348,1352,1348,14016
20240806,144400,1170040187,1348,1348,1348,1348,0
20240806,144300,1170040187,1348,1348,1348,1348,1063
20240806,144200,1168607263,1352,1352,1352,1352,0
20240806,144100,1168607263,1352,1348,1352,1348,255
20240806,144000,1168263503,1352,1352,1352,1352,829
20240806,143900,1167142695,1348,1348,1348,1348,80
20240806,143800,1167034855,1353,1353,1353,1353,0
20240806,143700,1167034855,1353,1353,1353,1353,8
20240806,143600,1167024031,1353,1353,1353,1353,7
20240806,143500,1167014560,1354,1354,1354,1354,15
20240806,143400,1166994250,1354,1354,1354,1354,7
20240806,143300,1166984772,1354,1354,1354,1354,14
20240806,143200,1166965816,1354,1354,1354,1354,35
20240806,143100,1166918426,1355,1354,1355,1354,209
20240806,143000,1166635432,1354,1354,1355,1354,310
20240806,142900,1166215561,1355,1355,1355,1355,14
20240806,142800,1166196591,1355,1355,1355,1355,65
20240806,142700,1166108516,1347,1355,1355,1347,10
20240806,142600,1166094990,1355,1353,1355,1353,7529
20240806,142500,1155904823,1353,1353,1353,1353,8
20240806,142400,1155893999,1347,1352,1353,1347,670
20240806,142300,1154988669,1350,1353,1353,1350,809
20240806,142200,1153894113,1353,1353,1353,1353,7
20240806,142100,1153884642,1353,1353,1353,1353,15
20240806,142000,1153864347,1354,1354,1354,1354,413
20240806,141900,1153305145,1354,1355,1355,1354,15
20240806,141800,1153284827,1355,1355,1355,1355,14
20240806,141700,1153265857,1355,1352,1355,1352,4703
20240806,141600,1146903252,1352,1349,1352,1346,3803
20240806,141500,1141771618,1349,1349,1349,1349,15
20240806,141400,1141751383,1349,1350,1350,1349,20
20240806,141300,1141724390,1350,1347,1350,1345,6574
20240806,141200,1132876225,1350,1350,1350,1350,75
20240806,141100,1132774975,1351,1351,1351,1347,237
20240806,141000,1132455628,1351,1351,1351,1351,45
20240806,140900,1132394833,1351,1352,1352,1351,25
20240806,140800,1132361040,1346,1346,1346,1346,0
20240806,140700,1132361040,1346,1348,1351,1346,4262
20240806,140600,1126616390,1349,1349,1354,1349,80
20240806,140500,1126508460,1349,1350,1350,1349,500
20240806,140400,1125833949,1349,1349,1349,1349,0
20240806,140300,1125833949,1349,1353,1355,1349,1201
20240806,140200,1124209420,1353,1349,1353,1348,82
20240806,140100,1124098795,1346,1349,1354,1346,5798
20240806,140000,1116278401,1354,1352,1356,1349,12929
20240806,135900,1098823138,1356,1356,1359,1352,3780
20240806,135800,1093700973,1359,1355,1360,1355,217
20240806,135700,1093406466,1360,1353,1362,1353,2209
20240806,135600,1090404676,1360,1358,1363,1353,9547
20240806,135500,1077470868,1363,1360,1363,1358,16938
20240806,135400,1054455772,1361,1365,1365,1358,5157
20240806,135300,1047449221,1358,1359,1368,1357,25986
20240806,135200,1012078174,1360,1356,1360,1356,6477
20240806,135100,1003282318,1355,1354,1355,1354,450
20240806,135000,1002672618,1356,1356,1356,1356,2
20240806,134900,1002669906,1355,1351,1355,1351,26259
20240806,134800,967160458,1348,1351,1351,1348,21
20240806,134700,967132090,1351,1351,1351,1351,0
20240806,134600,967132090,1351,1351,1351,1351,1020
20240806,134500,965754070,1350,1350,1350,1350,0
20240806,134400,965754070,1350,1350,1350,1350,597
20240806,134300,964948120,1349,1349,1349,1349,500
20240806,134200,964273620,1346,1347,1347,1346,1187
20240806,134100,962675698,1349,1349,1349,1349,0
20240806,134000,962675698,1349,1349,1349,1349,0
20240806,133900,962675698,1349,1349,1349,1349,100
20240806,133800,962540798,1350,1350,1350,1350,3
20240806,133700,962536748,1351,1351,1351,1351,0
20240806,133600,962536748,1351,1351,1351,1351,0
20240806,133500,962536748,1351,1351,1351,1351,0
20240806,133400,962536748,1351,1346,1351,1346,305
20240806,133300,962126208,1352,1352,1352,1352,0
20240806,133200,962126208,1352,1352,1352,1352,0
20240806,133100,962126208,1352,1346,1352,1346,7
20240806,133000,962116780,1346,1346,1346,1346,194
20240806,132900,961855656,1346,1346,1346,1346,1308
20240806,132800,960095088,1347,1351,1352,1347,4873
20240806,132700,953514217,1350,1350,1350,1350,0
20240806,132600,953514217,1350,1350,1350,1350,734
20240806,132500,952523317,1350,1348,1350,1348,1888
20240806,132400,949978201,1348,1350,1350,1348,81
20240806,132300,949868853,1350,1350,1350,1350,5
20240806,132200,949862103,1351,1351,1351,1351,0
20240806,132100,949862103,1351,1351,1351,1351,0
20240806,132000,949862103,1351,1351,1351,1351,0
20240806,131900,949862103,1351,1351,1351,1351,500
20240806,131800,949186603,1352,1352,1352,1352,0
20240806,131700,949186603,1352,1352,1352,1352,0
20240806,131600,949186603,1352,1352,1352,1352,1
20240806,131500,949185251,1352,1351,1352,1351,2562
20240806,131400,945721709,1352,1350,1352,1349,1296
20240806,131300,943972163,1350,1350,1350,1350,744
20240806,131200,942967763,1352,1351,1352,1351,2037
20240806,131100,940215775,1353,1353,1353,1353,0
20240806,131000,940215775,1353,1351,1353,1351,1411
20240806,130900,938306892,1351,1351,1351,1351,1
20240806,130800,938305541,1353,1353,1353,1353,102
20240806,130700,938167535,1353,1351,1353,1351,2742
20240806,130600,934461227,1351,1351,1351,1351,1
20240806,130500,934459876,1350,1350,1350,1350,163
20240806,130400,934239826,1350,1350,1350,1350,0
20240806,130300,934239826,1350,1352,1352,1350,39
20240806,130200,934187172,1352,1352,1352,1352,1
20240806,130100,934185820,1352,1352,1352,1352,1489
20240806,130000,932172692,1352,1352,1352,1352,5
20240806,125900,932165932,1350,1352,1352,1350,583
20240806,125800,931378558,1350,1349,1350,1349,103
20240806,125700,931239511,1350,1350,1350,1350,0
20240806,125600,931239511,1350,1352,1352,1350,6
20240806,125500,931231409,1347,1347,1347,1347,1894
20240806,125400,928680191,1352,1353,1353,1350,501
20240806,125300,928003038,1352,1352,1352,1352,100
20240806,125200,927867838,1354,1348,1354,1347,3442
20240806,125100,923221794,1348,1347,1348,1347,108
20240806,125000,923076215,1347,1347,1347,1347,337
20240806,124900,922622276,1347,1347,1347,1347,0
20240806,124800,922622276,1347,1347,1347,1347,1
20240806,124700,922620929,1346,1345,1346,1345,1231
20240806,124600,920964133,1344,1342,1344,1342,5509
20240806,124500,913564572,1342,1342,1342,1342,0
20240806,124400,913564572,1342,1342,1342,1342,200
20240806,124300,913296172,1342,1342,1342,1342,1
20240806,124200,913294830,1342,1341,1343,1341,890
20240806,124100,912100406,1342,1342,1342,1342,0
20240806,124000,912100406,1342,1342,1342,1342,0
20240806,123900,912100406,1342,1342,1342,1342,0
20240806,123800,912100406,1342,1338,1342,1338,970
20240806,123700,910801218,1343,1343,1343,1343,0
20240806,123600,910801218,1343,1343,1343,1343,0
20240806,123500,910801218,1343,1343,1343,1343,0
20240806,123400,910801218,1343,1343,1343,1343,1
20240806,123300,910799875,1343,1343,1343,1343,3
20240806,123200,910795846,1343,1343,1343,1343,0
20240806,123100,910795846,1343,1343,1343,1343,120
20240806,123000,910634686,1343,1341,1343,1341,680
20240806,122900,909722026,1340,1340,1340,1340,100
20240806,122800,909588026,1338,1338,1338,1338,0
20240806,122700,909588026,1338,1338,1338,1338,0
20240806,122600,909588026,1338,1338,1338,1338,0
20240806,122500,909588026,1338,1337,1338,1336,5098
20240806,122400,902776746,1337,1338,1338,1337,70
20240806,122300,902683154,1342,1337,1342,1337,400
20240806,122200,902147854,1344,1337,1344,1336,4621
20240806,122100,895972453,1341,1341,1341,1341,0
20240806,122000,895972453,1341,1336,1341,1336,7843
20240806,121900,885480703,1336,1336,1336,1336,0
20240806,121800,885480703,1336,1336,1336,1336,0
20240806,121700,885480703,1336,1336,1336,1336,0
20240806,121600,885480703,1336,1333,1336,1333,1420
20240806,121500,883585325,1333,1333,1333,1333,1033
20240806,121400,882208336,1333,1333,1333,1333,0
20240806,121300,882208336,1333,1333,1333,1333,0
20240806,121200,882208336,1333,1332,1333,1332,795
20240806,121100,881149095,1328,1327,1328,1327,268
20240806,121000,880793234,1327,1325,1327,1325,123
20240806,120900,880630189,1326,1329,1329,1326,160
20240806,120800,880417804,1326,1327,1330,1326,907
20240806,120700,879214187,1328,1325,1328,1325,325
20240806,120600,878782857,1325,1325,1332,1325,54
20240806,120500,878711210,1325,1330,1330,1323,158
20240806,120400,878502063,1331,1330,1331,1330,1443
20240806,120300,876581770,1330,1330,1330,1330,0
20240806,120200,876581770,1330,1330,1330,1330,225
20240806,120100,876282520,1334,1326,1334,1322,1174
20240806,120000,874728925,1336,1336,1336,1336,0
20240806,115900,874728925,1336,1336,1336,1336,1
20240806,115800,874727589,1330,1330,1330,1330,1000
20240806,115700,873397589,1330,1325,1330,1325,1234
20240806,115600,871760579,1325,1331,1331,1325,1866
20240806,115500,869280024,1332,1332,1332,1332,3
20240806,115400,869276028,1337,1337,1337,1337,0
20240806,115300,869276028,1337,1337,1337,1337,0
20240806,115200,869276028,1337,1337,1337,1337,0
20240806,115100,869276028,1337,1337,1337,1337,0
20240806,115000,869276028,1337,1337,1337,1337,76
20240806,114900,869174416,1331,1331,1331,1331,275
20240806,114800,868808391,1337,1337,1337,1337,310
20240806,114700,868393921,1337,1337,1337,1337,550
20240806,114600,867658571,1338,1338,1338,1338,0
20240806,114500,867658571,1338,1338,1338,1338,0
20240806,114400,867658571,1338,1338,1338,1338,0
20240806,114300,867658571,1338,1338,1338,1338,0
20240806,114200,867658571,1338,1335,1338,1335,3312
20240806,114100,863232028,1333,1335,1335,1321,3005
20240806,114000,859244343,1335,1335,1335,1335,1
20240806,113900,859243008,1326,1331,1331,1326,1564
20240806,113800,857163478,1336,1335,1336,1335,1442
20240806,113700,855237045,1335,1335,1335,1335,1
20240806,113600,855235710,1334,1334,1334,1334,647
20240806,113500,854372612,1330,1331,1331,1330,1300
20240806,113400,852643312,1331,1331,1336,1330,5591
20240806,113300,845196663,1331,1331,1331,1331,0
20240806,113200,845196663,1331,1331,1331,1331,0
20240806,113100,845196663,1331,1331,1331,1331,0
20240806,113000,845196663,1331,1331,1331,1331,12
20240806,112900,845180691,1331,1327,1331,1327,113
20240806,112800,845030736,1332,1332,1332,1332,0
20240806,112700,845030736,1332,1333,1333,1332,1519
20240806,112600,843006228,1332,1332,1332,1332,61
20240806,112500,842924976,1332,1332,1332,1332,0
20240806,112400,842924976,1332,1332,1332,1332,200
20240806,112300,842658576,1332,1332,1332,1332,0
20240806,112200,842658576,1332,1332,1332,1325,1947
20240806,112100,840065872,1332,1332,1332,1332,1
20240806,112000,840064540,1325,1325,1325,1325,8
20240806,111900,840053940,1332,1332,1332,1332,0
20240806,111800,840053940,1332,1332,1332,1332,0
20240806,111700,840053940,1332,1328,1332,1328,356
20240806,111600,839579972,1328,1328,1328,1328,444
20240806,111500,838990340,1328,1323,1328,1323,102
20240806,111400,838854889,1324,1325,1325,1324,250
20240806,111300,838523839,1324,1325,1325,1324,426
20240806,111200,837959765,1325,1325,1325,1325,0
20240806,111100,837959765,1325,1325,1325,1325,0
20240806,111000,837959765,1325,1327,1327,1325,1250
20240806,110900,836303381,1327,1328,1328,1327,702
20240806,110800,835371627,1328,1336,1336,1328,872
20240806,110700,834212101,1336,1336,1336,1336,1
20240806,110600,834210765,1339,1339,1339,1339,0
20240806,110500,834210765,1339,1339,1339,1339,0
20240806,110400,834210765,1339,1338,1339,1338,1204
20240806,110300,832599609,1338,1334,1338,1329,2305
20240806,110200,829525777,1335,1335,1335,1335,0
20240806,110100,829525777,1335,1335,1335,1335,7
20240806,110000,829516432,1335,1327,1335,1327,650
20240806,105900,828649882,1335,1335,1335,1335,7
20240806,105800,828640537,1335,1333,1335,1333,1209
20240806,105700,827028938,1333,1333,1333,1333,0
20240806,105600,827028938,1333,1325,1333,1325,68
20240806,105500,826938366,1325,1325,1325,1325,8
20240806,105400,826927766,1325,1325,1325,1325,1
20240806,105300,826926441,1325,1334,1334,1325,4200
20240806,105200,821353220,1334,1326,1334,1326,1200
20240806,105100,819762004,1336,1336,1336,1336,0
20240806,105000,819762004,1336,1325,1336,1325,201
20240806,104900,819495668,1325,1334,1338,1325,2597
20240806,104800,816053522,1325,1332,1333,1323,1739
20240806,104700,813745798,1333,1333,1333,1333,0
20240806,104600,813745798,1333,1333,1333,1333,450
20240806,104500,813145948,1333,1327,1333,1327,1000
20240806,104400,811813168,1325,1322,1325,1316,13509
20240806,104300,794021877,1322,1319,1322,1319,2147
20240806,104200,791184071,1319,1316,1319,1316,2350
20240806,104100,788089619,1315,1321,1321,1315,6181
20240806,104000,779935684,1322,1325,1325,1322,2484
20240806,103900,776650154,1325,1326,1326,1324,7048
20240806,103800,767311392,1326,1327,1327,1326,1000
20240806,103700,765985084,1332,1332,1332,1332,50
20240806,103600,765918484,1333,1326,1333,1326,3
20240806,103500,765914499,1333,1333,1333,1333,0
20240806,103400,765914499,1333,1330,1333,1325,2404
20240806,103300,762720875,1330,1329,1330,1329,80
20240806,103200,762614554,1328,1329,1329,1328,3
20240806,103100,762610569,1328,1331,1331,1328,2578
20240806,103000,759183025,1331,1330,1331,1330,679
20240806,102900,758279776,1330,1333,1333,1330,886
20240806,102800,757100059,1334,1334,1334,1334,10
20240806,102700,757086719,1343,1343,1343,1343,0
20240806,102600,757086719,1343,1343,1343,1343,0
20240806,102500,757086719,1343,1334,1343,1334,101
20240806,102400,756951926,1334,1345,1345,1333,203
20240806,102300,756681191,1345,1333,1345,1333,3368
20240806,102200,752177279,1333,1345,1345,1333,1002
20240806,102100,750840979,1344,1334,1344,1334,1041
20240806,102000,749452266,1331,1340,1340,1331,699
20240806,101900,748518011,1345,1344,1345,1341,6102
20240806,101800,740319597,1345,1346,1346,1345,15143
20240806,101700,719941512,1346,1352,1352,1346,184
20240806,101600,719693724,1352,1352,1352,1352,3557
20240806,101500,714884660,1353,1353,1353,1353,0
20240806,101400,714884660,1353,1346,1353,1346,6
20240806,101300,714876577,1353,1346,1353,1346,609
20240806,101200,714053255,1346,1348,1348,1346,1414
20240806,101100,712149451,1350,1355,1355,1350,5750
20240806,101000,704379748,1355,1352,1355,1352,2900
20240806,100900,700452653,1351,1351,1351,1351,573
20240806,100800,699678530,1351,1354,1354,1351,576
20240806,100700,698900297,1353,1353,1353,1353,507
20240806,100600,698214326,1354,1353,1355,1353,1709
20240806,100500,695900599,1353,1350,1353,1350,6208
20240806,100400,687511609,1350,1350,1350,1350,2
20240806,100300,687508909,1350,1350,1350,1350,1707
20240806,100200,685204459,1350,1346,1350,1346,2477
20240806,100100,681862558,1350,1350,1350,1346,52
20240806,100000,681792521,1346,1346,1347,1345,1576
20240806,095900,679671222,1346,1351,1351,1344,4831
20240806,095800,673172356,1348,1347,1348,1347,384
20240806,095700,672655100,1347,1350,1350,1347,236
20240806,095600,672337193,1351,1349,1351,1346,7114
20240806,095500,662734883,1349,1349,1349,1349,103
20240806,095400,662595936,1348,1347,1348,1342,3758
20240806,095300,657531232,1348,1346,1348,1342,4053
20240806,095200,652077167,1346,1344,1346,1344,75
20240806,095100,651976264,1342,1342,1342,1342,0
20240806,095000,651976264,1342,1342,1342,1342,690
20240806,094900,651050284,1342,1345,1346,1342,2300
20240806,094800,647957439,1346,1345,1348,1345,7002
20240806,094700,638535940,1344,1343,1345,1343,3782
20240806,094600,633454219,1343,1339,1343,1339,3375
20240806,094500,628929268,1339,1339,1339,1339,5
20240806,094400,628922573,1340,1342,1342,1336,611
20240806,094300,628102791,1340,1342,1343,1340,1440
20240806,094200,626171594,1342,1340,1342,1336,5775
20240806,094100,618426385,1338,1330,1338,1330,8570
20240806,094000,606973530,1329,1328,1329,1328,102
20240806,093900,606838072,1328,1328,1328,1328,200
20240806,093800,606572472,1335,1331,1335,1329,4751
20240806,093700,600254983,1335,1338,1338,1335,3529
20240806,093600,595539748,1341,1342,1344,1341,4298
20240806,093500,589773308,1342,1341,1342,1340,1967
20240806,093400,587135560,1341,1340,1341,1340,118
20240806,093300,586977422,1340,1330,1340,1329,42327
20240806,093200,530540076,1330,1330,1330,1330,50
20240806,093100,530473576,1331,1331,1332,1331,2654
20240806,093000,526939666,1330,1330,1330,1326,3753
20240806,092900,521949114,1330,1323,1330,1323,1079
20240806,092800,520521590,1327,1329,1333,1327,2396
20240806,092700,517338826,1333,1329,1334,1329,8878
20240806,092600,505517124,1328,1324,1328,1324,11900
20240806,092500,489748004,1318,1318,1324,1317,11054
20240806,092400,475175608,1318,1318,1318,1318,2
20240806,092300,475172972,1325,1326,1326,1325,11
20240806,092200,475158388,1327,1318,1327,1317,1666
20240806,092100,472962418,1318,1317,1328,1317,461
20240806,092000,472353457,1317,1317,1325,1316,5150
20240806,091900,465552292,1317,1324,1324,1317,5042
20240806,091800,458898396,1325,1332,1332,1322,3513
20240806,091700,454233835,1326,1327,1335,1326,3252
20240806,091600,449901302,1318,1309,1325,1309,20092
20240806,091500,423417714,1309,1305,1313,1305,2719
20240806,091400,419869277,1314,1316,1317,1299,290
20240806,091300,419487701,1316,1296,1317,1290,4060
20240806,091200,414196295,1289,1299,1299,1289,1391
20240806,091100,412394348,1297,1275,1297,1272,14172
20240806,091000,394303912,1275,1277,1277,1269,11781
20240806,090900,379301291,1277,1281,1286,1275,10905
20240806,090800,365354232,1286,1286,1300,1281,12849
20240806,090700,348831445,1286,1320,1324,1286,24571
20240806,090600,316694557,1299,1299,1299,1299,0
20240806,090500,316694557,1299,1299,1299,1299,0
20240806,090400,316694557,1299,1277,1299,1277,35876
20240806,090300,270557511,1277,1268,1277,1268,8931
20240806,090200,259202615,1268,1261,1268,1254,6401
20240806,090100,251107730,1253,1254,1260,1236,18771
20240806,090000,227542540,1254,1181,1255,1181,191224