KissMeData/027970/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,191100,213403036,1080,1080,1080,1080,1806
20240806,191000,213403036,1080,1080,1080,1080,0
20240806,190900,213403036,1080,1080,1080,1080,0
20240806,190800,213403036,1080,1080,1080,1080,0
20240806,190700,213403036,1080,1080,1080,1080,0
20240806,190600,213403036,1080,1080,1080,1080,0
20240806,190500,213403036,1080,1080,1080,1080,0
20240806,190400,213403036,1080,1080,1080,1080,0
20240806,190300,213403036,1080,1080,1080,1080,0
20240806,190200,213403036,1080,1080,1080,1080,0
20240806,190100,213403036,1080,1080,1080,1080,0
20240806,190000,213403036,1080,1080,1080,1080,0
20240806,185900,213403036,1080,1080,1080,1080,0
20240806,185800,213403036,1080,1080,1080,1080,0
20240806,185700,213403036,1080,1080,1080,1080,0
20240806,185600,213403036,1080,1080,1080,1080,0
20240806,185500,213403036,1080,1080,1080,1080,0
20240806,185400,213403036,1080,1080,1080,1080,0
20240806,185300,213403036,1080,1080,1080,1080,0
20240806,185200,213403036,1080,1080,1080,1080,0
20240806,185100,213403036,1080,1080,1080,1080,0
20240806,185000,213403036,1080,1080,1080,1080,0
20240806,184900,213403036,1080,1080,1080,1080,0
20240806,184800,213403036,1080,1080,1080,1080,0
20240806,184700,213403036,1080,1080,1080,1080,0
20240806,184600,213403036,1080,1080,1080,1080,0
20240806,184500,213403036,1080,1080,1080,1080,0
20240806,184400,213403036,1080,1080,1080,1080,0
20240806,184300,213403036,1080,1080,1080,1080,0
20240806,184200,213403036,1080,1080,1080,1080,0
20240806,184100,213403036,1080,1080,1080,1080,1806
20240806,184000,213403036,1080,1080,1080,1080,0
20240806,183900,213403036,1080,1080,1080,1080,0
20240806,183800,213403036,1080,1080,1080,1080,0
20240806,183700,213403036,1080,1080,1080,1080,0
20240806,183600,213403036,1080,1080,1080,1080,0
20240806,183500,213403036,1080,1080,1080,1080,0
20240806,183400,213403036,1080,1080,1080,1080,0
20240806,183300,213403036,1080,1080,1080,1080,0
20240806,183200,213403036,1080,1080,1080,1080,0
20240806,183100,213403036,1080,1080,1080,1080,0
20240806,183000,213403036,1080,1080,1080,1080,0
20240806,182900,213403036,1080,1080,1080,1080,0
20240806,182800,213403036,1080,1080,1080,1080,0
20240806,182700,213403036,1080,1080,1080,1080,0
20240806,182600,213403036,1080,1080,1080,1080,0
20240806,182500,213403036,1080,1080,1080,1080,0
20240806,182400,213403036,1080,1080,1080,1080,0
20240806,182300,213403036,1080,1080,1080,1080,0
20240806,182200,213403036,1080,1080,1080,1080,0
20240806,182100,213403036,1080,1080,1080,1080,0
20240806,182000,213403036,1080,1080,1080,1080,0
20240806,181900,213403036,1080,1080,1080,1080,0
20240806,181800,213403036,1080,1080,1080,1080,0
20240806,181700,213403036,1080,1080,1080,1080,0
20240806,181600,213403036,1080,1080,1080,1080,0
20240806,181500,213403036,1080,1080,1080,1080,0
20240806,181400,213403036,1080,1080,1080,1080,0
20240806,181300,213403036,1080,1080,1080,1080,0
20240806,181200,213403036,1080,1080,1080,1080,0
20240806,181100,213403036,1080,1080,1080,1080,1806
20240806,181000,213403036,1080,1080,1080,1080,0
20240806,180900,213403036,1080,1080,1080,1080,0
20240806,180800,213403036,1080,1080,1080,1080,0
20240806,180700,213403036,1080,1080,1080,1080,0
20240806,180600,213403036,1080,1080,1080,1080,0
20240806,180500,213403036,1080,1080,1080,1080,0
20240806,180400,213403036,1080,1080,1080,1080,0
20240806,180300,213403036,1080,1080,1080,1080,0
20240806,180200,213403036,1080,1080,1080,1080,0
20240806,180100,213403036,1080,1080,1080,1080,0
20240806,180000,213403036,1080,1080,1080,1080,0
20240806,175900,213403036,1080,1080,1080,1080,0
20240806,175800,213403036,1080,1080,1080,1080,0
20240806,175700,213403036,1080,1080,1080,1080,0
20240806,175600,213403036,1080,1080,1080,1080,0
20240806,175500,213403036,1080,1080,1080,1080,0
20240806,175400,213403036,1080,1080,1080,1080,0
20240806,175300,213403036,1080,1080,1080,1080,0
20240806,175200,213403036,1080,1080,1080,1080,0
20240806,175100,213403036,1080,1080,1080,1080,0
20240806,175000,213403036,1080,1080,1080,1080,0
20240806,174900,213403036,1080,1080,1080,1080,0
20240806,174800,213403036,1080,1080,1080,1080,0
20240806,174700,213403036,1080,1080,1080,1080,0
20240806,174600,213403036,1080,1080,1080,1080,0
20240806,174500,213403036,1080,1080,1080,1080,0
20240806,174400,213403036,1080,1080,1080,1080,0
20240806,174300,213403036,1080,1080,1080,1080,0
20240806,174200,213403036,1080,1080,1080,1080,0
20240806,174100,213403036,1080,1080,1080,1080,1806
20240806,174000,213403036,1080,1080,1080,1080,0
20240806,173900,213403036,1080,1080,1080,1080,0
20240806,173800,213403036,1080,1080,1080,1080,0
20240806,173700,213403036,1080,1080,1080,1080,0
20240806,173600,213403036,1080,1080,1080,1080,0
20240806,173500,213403036,1080,1080,1080,1080,0
20240806,173400,213403036,1080,1080,1080,1080,0
20240806,173300,213403036,1080,1080,1080,1080,0
20240806,173200,213403036,1080,1080,1080,1080,0
20240806,173100,213403036,1080,1080,1080,1080,0
20240806,173000,213403036,1080,1080,1080,1080,0
20240806,172900,213403036,1080,1080,1080,1080,0
20240806,172800,213403036,1080,1080,1080,1080,0
20240806,172700,213403036,1080,1080,1080,1080,0
20240806,172600,213403036,1080,1080,1080,1080,0
20240806,172500,213403036,1080,1080,1080,1080,0
20240806,172400,213403036,1080,1080,1080,1080,0
20240806,172300,213403036,1080,1080,1080,1080,0
20240806,172200,213403036,1080,1080,1080,1080,0
20240806,172100,213403036,1080,1080,1080,1080,0
20240806,172000,213403036,1080,1080,1080,1080,0
20240806,171900,213403036,1080,1080,1080,1080,0
20240806,171800,213403036,1080,1080,1080,1080,0
20240806,171700,213403036,1080,1080,1080,1080,0
20240806,171600,213403036,1080,1080,1080,1080,0
20240806,171500,213403036,1080,1080,1080,1080,0
20240806,171400,213403036,1080,1080,1080,1080,0
20240806,171300,213403036,1080,1080,1080,1080,0
20240806,171200,213403036,1080,1080,1080,1080,0
20240806,171100,213403036,1080,1080,1080,1080,1806
20240806,171000,213403036,1080,1080,1080,1080,0
20240806,170900,213403036,1080,1080,1080,1080,0
20240806,170800,213403036,1080,1080,1080,1080,0
20240806,170700,213403036,1080,1080,1080,1080,0
20240806,170600,213403036,1080,1080,1080,1080,0
20240806,170500,213403036,1080,1080,1080,1080,0
20240806,170400,213403036,1080,1080,1080,1080,0
20240806,170300,213403036,1080,1080,1080,1080,0
20240806,170200,213403036,1080,1080,1080,1080,0
20240806,170100,213403036,1080,1080,1080,1080,0
20240806,170000,213403036,1080,1080,1080,1080,0
20240806,165900,213403036,1080,1080,1080,1080,0
20240806,165800,213403036,1080,1080,1080,1080,0
20240806,165700,213403036,1080,1080,1080,1080,0
20240806,165600,213403036,1080,1080,1080,1080,0
20240806,165500,213403036,1080,1080,1080,1080,0
20240806,165400,213403036,1080,1080,1080,1080,0
20240806,165300,213403036,1080,1080,1080,1080,0
20240806,165200,213403036,1080,1080,1080,1080,0
20240806,165100,213403036,1080,1080,1080,1080,0
20240806,165000,213403036,1080,1080,1080,1080,0
20240806,164900,213403036,1080,1080,1080,1080,0
20240806,164800,213403036,1080,1080,1080,1080,0
20240806,164700,213403036,1080,1080,1080,1080,0
20240806,164600,213403036,1080,1080,1080,1080,0
20240806,164500,213403036,1080,1080,1080,1080,0
20240806,164400,213403036,1080,1080,1080,1080,0
20240806,164300,213403036,1080,1080,1080,1080,0
20240806,164200,213403036,1080,1080,1080,1080,0
20240806,164100,213403036,1080,1080,1080,1080,1806
20240806,164000,213403036,1080,1080,1080,1080,0
20240806,163900,213403036,1080,1080,1080,1080,0
20240806,163800,213403036,1080,1080,1080,1080,0
20240806,163700,213403036,1080,1080,1080,1080,0
20240806,163600,213403036,1080,1080,1080,1080,0
20240806,163500,213403036,1080,1080,1080,1080,0
20240806,163400,213403036,1080,1080,1080,1080,0
20240806,163300,213403036,1080,1080,1080,1080,0
20240806,163200,213403036,1080,1080,1080,1080,0
20240806,163100,213403036,1080,1080,1080,1080,0
20240806,163000,213403036,1080,1080,1080,1080,0
20240806,162900,213403036,1080,1080,1080,1080,0
20240806,162800,213403036,1080,1080,1080,1080,0
20240806,162700,213403036,1080,1080,1080,1080,0
20240806,162600,213403036,1080,1080,1080,1080,0
20240806,162500,213403036,1080,1080,1080,1080,0
20240806,162400,213403036,1080,1080,1080,1080,0
20240806,162300,213403036,1080,1080,1080,1080,0
20240806,162200,213403036,1080,1080,1080,1080,0
20240806,162100,213403036,1080,1080,1080,1080,0
20240806,162000,213403036,1080,1080,1080,1080,0
20240806,161900,213403036,1080,1080,1080,1080,0
20240806,161800,213403036,1080,1080,1080,1080,0
20240806,161700,213403036,1080,1080,1080,1080,0
20240806,161600,213403036,1080,1080,1080,1080,0
20240806,161500,213403036,1080,1080,1080,1080,0
20240806,161400,213403036,1080,1080,1080,1080,0
20240806,161300,213403036,1080,1080,1080,1080,0
20240806,161200,213403036,1080,1080,1080,1080,0
20240806,161100,213403036,1080,1080,1080,1080,1806
20240806,161000,213403036,1080,1080,1080,1080,0
20240806,160900,213403036,1080,1080,1080,1080,0
20240806,160800,213403036,1080,1080,1080,1080,0
20240806,160700,213403036,1080,1080,1080,1080,0
20240806,160600,213403036,1080,1080,1080,1080,0
20240806,160500,213403036,1080,1080,1080,1080,0
20240806,160400,213403036,1080,1080,1080,1080,0
20240806,160300,213403036,1080,1080,1080,1080,0
20240806,160200,213403036,1080,1080,1080,1080,0
20240806,160100,213403036,1080,1080,1080,1080,0
20240806,160000,213403036,1080,1080,1080,1080,0
20240806,155900,213403036,1080,1080,1080,1080,0
20240806,155800,213403036,1080,1080,1080,1080,0
20240806,155700,213403036,1080,1080,1080,1080,0
20240806,155600,213403036,1080,1080,1080,1080,0
20240806,155500,213403036,1080,1080,1080,1080,0
20240806,155400,213403036,1080,1080,1080,1080,0
20240806,155300,213403036,1080,1080,1080,1080,0
20240806,155200,213403036,1080,1080,1080,1080,0
20240806,155100,213403036,1080,1080,1080,1080,0
20240806,155000,213403036,1080,1080,1080,1080,0
20240806,154900,213403036,1080,1080,1080,1080,0
20240806,154800,213403036,1080,1080,1080,1080,0
20240806,154700,213403036,1080,1080,1080,1080,0
20240806,154600,213403036,1080,1080,1080,1080,0
20240806,154500,213403036,1080,1080,1080,1080,0
20240806,154400,213403036,1080,1080,1080,1080,0
20240806,154300,213403036,1080,1080,1080,1080,0
20240806,154200,213403036,1080,1080,1080,1080,0
20240806,154100,213403036,1080,1080,1080,1080,1806
20240806,154000,213403036,1080,1080,1080,1080,0
20240806,153900,213403036,1080,1080,1080,1080,0
20240806,153800,213403036,1080,1080,1080,1080,0
20240806,153700,213403036,1080,1080,1080,1080,0
20240806,153600,213403036,1080,1080,1080,1080,0
20240806,153500,213403036,1080,1080,1080,1080,0
20240806,153400,213403036,1080,1080,1080,1080,0
20240806,153300,213403036,1080,1080,1080,1080,0
20240806,153200,213403036,1080,1080,1080,1080,0
20240806,153100,213403036,1080,1080,1080,1080,0
20240806,153000,213403036,1080,1080,1080,1080,1806
20240806,152900,211452556,1069,1069,1069,1069,0
20240806,152800,211452556,1069,1069,1069,1069,0
20240806,152700,211452556,1069,1069,1069,1069,0
20240806,152600,211452556,1069,1069,1069,1069,0
20240806,152500,211452556,1069,1069,1069,1069,0
20240806,152400,211452556,1069,1069,1069,1069,0
20240806,152300,211452556,1069,1069,1069,1069,0
20240806,152200,211452556,1069,1069,1069,1069,0
20240806,152100,211452556,1069,1069,1069,1069,0
20240806,152000,211452556,1069,1069,1069,1069,0
20240806,151900,211452556,1069,1043,1069,1043,10000
20240806,151800,200925660,1044,1044,1044,1044,0
20240806,151700,200925660,1044,1030,1044,1030,13457
20240806,151600,186954642,1030,1023,1030,1023,7
20240806,151500,186947474,1031,1031,1031,1031,66
20240806,151400,186879428,1031,1031,1031,1031,66
20240806,151300,186811382,1031,1030,1031,1030,1577
20240806,151200,185187005,1030,1030,1030,1030,66
20240806,151100,185119025,1030,1030,1030,1030,66
20240806,151000,185051045,1030,1030,1030,1030,67
20240806,150900,184982035,1021,1030,1030,1021,104
20240806,150800,184875248,1029,1030,1030,1029,72
20240806,150700,184801093,1029,1029,1029,1029,66
20240806,150600,184733179,1030,1030,1030,1030,66
20240806,150500,184665199,1030,1030,1030,1030,66
20240806,150400,184597219,1030,1030,1030,1030,66
20240806,150300,184529239,1030,1029,1030,1029,567
20240806,150200,183945536,1028,1028,1028,1028,66
20240806,150100,183877688,1018,1020,1020,1018,1050
20240806,150000,182808210,1029,1029,1029,1029,66
20240806,145900,182740296,1029,1029,1029,1029,67
20240806,145800,182671353,1028,1028,1028,1028,66
20240806,145700,182603505,1029,1029,1029,1029,66
20240806,145600,182535591,1029,1029,1029,1029,66
20240806,145500,182467677,1029,1029,1029,1029,67
20240806,145400,182398734,1025,1025,1025,1025,66
20240806,145300,182331084,1026,1026,1026,1026,66
20240806,145200,182263368,1026,1026,1026,1026,1166
20240806,145100,181067052,1026,1026,1026,1026,66
20240806,145000,180999336,1026,1025,1026,1025,868
20240806,144900,180109635,1024,1019,1024,1019,566
20240806,144800,179532551,1024,1024,1024,1024,66
20240806,144700,179464967,1024,1018,1024,1018,17
20240806,144600,179447655,1018,1018,1018,1018,310
20240806,144500,179132075,1018,1018,1018,1018,66
20240806,144400,179064887,1018,1014,1018,1014,12259
20240806,144300,166633993,1014,1014,1014,1014,520
20240806,144200,166106713,1014,1014,1014,1014,67
20240806,144100,166038775,1014,1019,1019,1014,16571
20240806,144000,149216586,1025,1025,1025,1025,66
20240806,143900,149148936,1025,1025,1025,1025,66
20240806,143800,149081286,1025,1025,1025,1025,66
20240806,143700,149013636,1025,1025,1025,1025,67
20240806,143600,148944961,1024,1025,1025,1024,76
20240806,143500,148867071,1024,1024,1024,1024,567
20240806,143400,148286463,1024,1024,1024,1024,66
20240806,143300,148218879,1024,1024,1024,1024,76
20240806,143200,148141055,1024,1024,1024,1024,66
20240806,143100,148073471,1025,1025,1025,1025,66
20240806,143000,148005821,1025,1025,1025,1025,0
20240806,142900,148005821,1025,1025,1025,1025,66
20240806,142800,147938171,1026,1026,1026,1026,66
20240806,142700,147870455,1026,1026,1026,1026,66
20240806,142600,147802739,1026,1026,1026,1026,66
20240806,142500,147735023,1026,1026,1026,1026,66
20240806,142400,147667307,1026,1026,1026,1026,66
20240806,142300,147599591,1026,1026,1026,1026,0
20240806,142200,147599591,1026,1026,1026,1026,5
20240806,142100,147594461,1026,1026,1026,1026,0
20240806,142000,147594461,1026,1026,1026,1026,0
20240806,141900,147594461,1026,1026,1026,1026,0
20240806,141800,147594461,1026,1019,1026,1019,1862
20240806,141700,145697076,1026,1026,1026,1026,0
20240806,141600,145697076,1026,1026,1026,1026,0
20240806,141500,145697076,1026,1026,1026,1026,0
20240806,141400,145697076,1026,1026,1026,1026,0
20240806,141300,145697076,1026,1026,1026,1026,0
20240806,141200,145697076,1026,1019,1026,1019,4937
20240806,141100,140666266,1019,1019,1019,1018,3975
20240806,141000,136616756,1019,1024,1027,1019,14255
20240806,140900,122077605,1027,1027,1027,1027,0
20240806,140800,122077605,1027,1027,1027,1027,0
20240806,140700,122077605,1027,1027,1027,1027,0
20240806,140600,122077605,1027,1027,1027,1027,10
20240806,140500,122067335,1029,1029,1029,1029,0
20240806,140400,122067335,1029,1029,1029,1029,0
20240806,140300,122067335,1029,1029,1029,1029,0
20240806,140200,122067335,1029,1029,1029,1029,583
20240806,140100,121467428,1029,1029,1029,1029,0
20240806,140000,121467428,1029,1029,1029,1029,1
20240806,135900,121466399,1027,1027,1027,1027,346
20240806,135800,121111057,1024,1024,1024,1024,904
20240806,135700,120185361,1024,1026,1026,1024,1096
20240806,135600,119062977,1027,1027,1027,1027,27
20240806,135500,119035248,1029,1029,1029,1029,0
20240806,135400,119035248,1029,1029,1029,1029,0
20240806,135300,119035248,1029,1029,1029,1029,0
20240806,135200,119035248,1029,1029,1029,1029,0
20240806,135100,119035248,1029,1029,1029,1029,0
20240806,135000,119035248,1029,1029,1029,1029,1
20240806,134900,119034219,1027,1027,1027,1027,0
20240806,134800,119034219,1027,1027,1027,1027,0
20240806,134700,119034219,1027,1027,1027,1027,400
20240806,134600,118623419,1027,1028,1028,1027,602
20240806,134500,118005164,1029,1029,1029,1029,0
20240806,134400,118005164,1029,1029,1029,1029,1
20240806,134300,118004135,1028,1028,1028,1028,0
20240806,134200,118004135,1028,1028,1028,1028,1969
20240806,134100,115980003,1028,1028,1028,1028,0
20240806,134000,115980003,1028,1028,1028,1028,31
20240806,133900,115948135,1027,1027,1027,1027,32
20240806,133800,115915271,1028,1028,1028,1028,0
20240806,133700,115915271,1028,1028,1028,1028,0
20240806,133600,115915271,1028,1028,1028,1028,0
20240806,133500,115915271,1028,1028,1028,1028,0
20240806,133400,115915271,1028,1028,1028,1028,0
20240806,133300,115915271,1028,1028,1028,1028,0
20240806,133200,115915271,1028,1028,1028,1028,0
20240806,133100,115915271,1028,1028,1028,1028,20
20240806,133000,115894711,1028,1028,1028,1028,0
20240806,132900,115894711,1028,1028,1028,1028,0
20240806,132800,115894711,1028,1028,1028,1028,240
20240806,132700,115647991,1028,1028,1028,1028,0
20240806,132600,115647991,1028,1028,1028,1028,0
20240806,132500,115647991,1028,1028,1028,1028,0
20240806,132400,115647991,1028,1028,1028,1028,0
20240806,132300,115647991,1028,1028,1028,1028,0
20240806,132200,115647991,1028,1028,1028,1028,0
20240806,132100,115647991,1028,1028,1028,1028,0
20240806,132000,115647991,1028,1028,1028,1028,0
20240806,131900,115647991,1028,1028,1028,1028,0
20240806,131800,115647991,1028,1028,1028,1028,0
20240806,131700,115647991,1028,1028,1028,1028,0
20240806,131600,115647991,1028,1028,1028,1028,0
20240806,131500,115647991,1028,1028,1028,1028,0
20240806,131400,115647991,1028,1028,1028,1028,0
20240806,131300,115647991,1028,1028,1028,1028,70
20240806,131200,115576031,1028,1028,1028,1028,0
20240806,131100,115576031,1028,1028,1028,1028,500
20240806,131000,115062031,1028,1028,1028,1028,0
20240806,130900,115062031,1028,1028,1028,1028,0
20240806,130800,115062031,1028,1028,1028,1028,0
20240806,130700,115062031,1028,1028,1028,1028,0
20240806,130600,115062031,1028,1028,1028,1028,1
20240806,130500,115061003,1026,1026,1026,1026,0
20240806,130400,115061003,1026,1022,1026,1022,594
20240806,130300,114453651,1021,1027,1027,1021,1966
20240806,130200,112444347,1021,1021,1021,1021,0
20240806,130100,112444347,1021,1021,1021,1021,0
20240806,130000,112444347,1021,1021,1021,1021,118
20240806,125900,112323869,1021,1021,1021,1021,26
20240806,125800,112297323,1020,1020,1020,1020,0
20240806,125700,112297323,1020,1020,1020,1020,106
20240806,125600,112189203,1020,1020,1020,1020,0
20240806,125500,112189203,1020,1020,1020,1020,125
20240806,125400,112061703,1021,1021,1021,1021,0
20240806,125300,112061703,1021,1021,1021,1021,0
20240806,125200,112061703,1021,1021,1027,1021,235
20240806,125100,111821762,1021,1021,1021,1021,0
20240806,125000,111821762,1021,1021,1021,1021,116
20240806,124900,111703326,1022,1022,1022,1022,0
20240806,124800,111703326,1022,1022,1022,1022,100
20240806,124700,111601126,1023,1023,1023,1023,0
20240806,124600,111601126,1023,1023,1023,1023,0
20240806,124500,111601126,1023,1023,1023,1023,1
20240806,124400,111600103,1027,1027,1027,1027,1
20240806,124300,111599076,1021,1021,1021,1021,111
20240806,124200,111485745,1021,1021,1021,1021,0
20240806,124100,111485745,1021,1021,1021,1021,29
20240806,124000,111456136,1021,1021,1021,1021,105
20240806,123900,111348931,1021,1021,1021,1021,0
20240806,123800,111348931,1021,1021,1021,1021,106
20240806,123700,111240705,1027,1027,1027,1027,0
20240806,123600,111240705,1027,1021,1027,1021,241
20240806,123500,110994504,1021,1021,1021,1021,40
20240806,123400,110953664,1022,1022,1022,1022,0
20240806,123300,110953664,1022,1022,1022,1022,2
20240806,123200,110951620,1027,1024,1027,1024,4
20240806,123100,110947521,1024,1022,1024,1022,126
20240806,123000,110818747,1020,1020,1020,1020,0
20240806,122900,110818747,1020,1021,1021,1020,122
20240806,122800,110694207,1021,1021,1021,1021,1
20240806,122700,110693186,1024,1024,1024,1024,0
20240806,122600,110693186,1024,1021,1024,1021,111
20240806,122500,110579852,1024,1024,1024,1024,0
20240806,122400,110579852,1024,1021,1024,1021,126
20240806,122300,110451203,1024,1024,1024,1024,0
20240806,122200,110451203,1024,1020,1024,1020,79
20240806,122100,110370619,1020,1020,1020,1020,48
20240806,122000,110321659,1024,1024,1024,1024,270
20240806,121900,110045179,1024,1019,1024,1019,120
20240806,121800,109922894,1019,1019,1019,1019,1
20240806,121700,109921875,1019,1019,1019,1019,0
20240806,121600,109921875,1019,1020,1020,1019,1733
20240806,121500,108154339,1021,1021,1021,1021,0
20240806,121400,108154339,1021,1021,1021,1021,122
20240806,121300,108029777,1026,1026,1026,1026,0
20240806,121200,108029777,1026,1021,1026,1021,241
20240806,121100,107783616,1026,1026,1026,1026,0
20240806,121000,107783616,1026,1026,1026,1026,0
20240806,120900,107783616,1026,1026,1026,1026,2
20240806,120800,107781564,1023,1023,1023,1023,620
20240806,120700,107147304,1023,1023,1023,1023,105
20240806,120600,107039889,1019,1019,1019,1019,0
20240806,120500,107039889,1019,1019,1019,1019,0
20240806,120400,107039889,1019,1019,1019,1019,124
20240806,120300,106913533,1019,1019,1019,1019,0
20240806,120200,106913533,1019,1019,1019,1019,122
20240806,120100,106789215,1027,1027,1027,1027,0
20240806,120000,106789215,1027,1020,1027,1019,342
20240806,115900,106439684,1020,1020,1020,1020,0
20240806,115800,106439684,1020,1020,1020,1020,0
20240806,115700,106439684,1020,1020,1020,1020,119
20240806,115600,106318304,1020,1020,1020,1020,0
20240806,115500,106318304,1020,1021,1021,1020,363
20240806,115400,105947915,1020,1020,1020,1020,0
20240806,115300,105947915,1020,1020,1020,1020,0
20240806,115200,105947915,1020,1025,1025,1020,1120
20240806,115100,104800515,1025,1025,1025,1025,0
20240806,115000,104800515,1025,1025,1025,1025,1711
20240806,114900,103046740,1025,1025,1025,1025,697
20240806,114800,102332315,1025,1020,1025,1020,120
20240806,114700,102209910,1019,1019,1019,1019,0
20240806,114600,102209910,1019,1019,1019,1019,0
20240806,114500,102209910,1019,1019,1019,1019,122
20240806,114400,102085592,1025,1025,1025,1025,1
20240806,114300,102084567,1022,1022,1022,1022,110
20240806,114200,101972147,1022,1022,1022,1022,0
20240806,114100,101972147,1022,1022,1022,1022,500
20240806,114000,101461147,1022,1025,1025,1022,110
20240806,113900,101348724,1022,1022,1022,1022,0
20240806,113800,101348724,1022,1022,1022,1022,119
20240806,113700,101227106,1022,1022,1022,1022,0
20240806,113600,101227106,1022,1022,1022,1022,390
20240806,113500,100828526,1025,1025,1025,1025,0
20240806,113400,100828526,1025,1025,1025,1025,0
20240806,113300,100828526,1025,1019,1025,1019,127
20240806,113200,100699107,1019,1019,1019,1019,0
20240806,113100,100699107,1019,1019,1019,1019,120
20240806,113000,100576827,1019,1019,1019,1019,0
20240806,112900,100576827,1019,1019,1019,1019,0
20240806,112800,100576827,1019,1019,1019,1019,120
20240806,112700,100454547,1025,1025,1025,1025,1
20240806,112600,100453522,1019,1019,1019,1019,124
20240806,112500,100327166,1025,1025,1025,1025,0
20240806,112400,100327166,1025,1020,1025,1020,1324
20240806,112300,98970686,1025,1024,1025,1024,1910
20240806,112200,97012937,1024,1024,1024,1024,190
20240806,112100,96818377,1019,1025,1025,1019,126
20240806,112000,96689947,1025,1025,1025,1025,1005
20240806,111900,95659822,1020,1020,1020,1020,126
20240806,111800,95531302,1020,1020,1020,1020,0
20240806,111700,95531302,1020,1020,1020,1020,62
20240806,111600,95468062,1019,1019,1019,1019,107
20240806,111500,95359029,1020,1020,1020,1020,18
20240806,111400,95340669,1020,1020,1020,1020,42
20240806,111300,95297829,1020,1020,1020,1020,68
20240806,111200,95228469,1020,1020,1020,1020,60
20240806,111100,95167269,1025,1025,1025,1025,1
20240806,111000,95166244,1025,1025,1025,1025,1
20240806,110900,95165219,1019,1025,1025,1019,112
20240806,110800,95051085,1019,1019,1019,1019,0
20240806,110700,95051085,1019,1019,1019,1019,127
20240806,110600,94921672,1019,1019,1019,1019,0
20240806,110500,94921672,1019,1019,1019,1019,0
20240806,110400,94921672,1019,1019,1019,1019,114
20240806,110300,94805506,1019,1019,1019,1019,0
20240806,110200,94805506,1019,1019,1019,1019,130
20240806,110100,94673036,1025,1025,1025,1025,0
20240806,110000,94673036,1025,1019,1025,1019,119
20240806,105900,94551769,1019,1019,1019,1019,200
20240806,105800,94347969,1019,1019,1019,1019,0
20240806,105700,94347969,1019,1019,1019,1019,127
20240806,105600,94218556,1025,1025,1025,1025,1
20240806,105500,94217531,1019,1019,1019,1019,113
20240806,105400,94102384,1025,1025,1025,1025,0
20240806,105300,94102384,1025,1025,1025,1025,1
20240806,105200,94101359,1019,1019,1019,1019,114
20240806,105100,93985193,1025,1020,1025,1019,200
20240806,105000,93781368,1020,1020,1020,1020,32
20240806,104900,93748728,1025,1023,1026,1023,351
20240806,104800,93389650,1020,1022,1022,1020,131
20240806,104700,93256008,1022,1022,1022,1022,0
20240806,104600,93256008,1022,1022,1022,1022,0
20240806,104500,93256008,1022,1020,1022,1020,131
20240806,104400,93122386,1021,1021,1021,1021,116
20240806,104300,93003950,1021,1021,1021,1021,10
20240806,104200,92993740,1023,1023,1023,1023,1
20240806,104100,92992717,1022,1023,1023,1022,1117
20240806,104000,91850036,1024,1024,1024,1024,1233
20240806,103900,90587444,1027,1027,1027,1027,1
20240806,103800,90586417,1024,1024,1024,1024,118
20240806,103700,90465585,1029,1029,1029,1029,0
20240806,103600,90465585,1029,1024,1029,1024,114
20240806,103500,90348844,1029,1029,1029,1029,0
20240806,103400,90348844,1029,1025,1029,1025,34
20240806,103300,90313874,1025,1025,1025,1025,996
20240806,103200,89292974,1026,1026,1026,1026,10
20240806,103100,89282714,1029,1027,1029,1025,254
20240806,103000,89022358,1025,1026,1026,1025,983
20240806,102900,88014493,1027,1028,1028,1027,163
20240806,102800,87847036,1029,1029,1029,1029,0
20240806,102700,87847036,1029,1029,1029,1029,101
20240806,102600,87743107,1030,1030,1030,1030,40
20240806,102500,87701907,1031,1031,1031,1031,0
20240806,102400,87701907,1031,1030,1031,1030,216
20240806,102300,87479331,1031,1031,1031,1031,0
20240806,102200,87479331,1031,1031,1031,1031,0
20240806,102100,87479331,1031,1032,1032,1031,146
20240806,102000,87328759,1040,1035,1040,1035,94
20240806,101900,87231454,1035,1028,1035,1028,141
20240806,101800,87086469,1032,1032,1032,1032,0
20240806,101700,87086469,1032,1032,1032,1032,114
20240806,101600,86968821,1035,1027,1035,1027,249
20240806,101500,86712688,1027,1027,1027,1027,6
20240806,101400,86706526,1027,1030,1030,1027,20
20240806,101300,86685956,1030,1030,1030,1030,1032
20240806,101200,85622996,1030,1026,1030,1026,122
20240806,101100,85497820,1030,1030,1030,1030,0
20240806,101000,85497820,1030,1030,1030,1030,0
20240806,100900,85497820,1030,1032,1032,1030,72
20240806,100800,85423560,1031,1031,1031,1031,0
20240806,100700,85423560,1031,1032,1032,1031,3
20240806,100600,85420465,1034,1034,1034,1034,0
20240806,100500,85420465,1034,1025,1035,1025,6525
20240806,100400,78677070,1029,1029,1029,1029,1
20240806,100300,78676041,1024,1024,1024,1024,0
20240806,100200,78676041,1024,1024,1024,1024,115
20240806,100100,78558281,1029,1029,1029,1029,0
20240806,100000,78558281,1029,1023,1029,1023,125
20240806,095900,78430400,1029,1028,1029,1028,183
20240806,095800,78242275,1023,1023,1023,1023,1
20240806,095700,78241252,1028,1023,1028,1023,124
20240806,095600,78114395,1023,1023,1023,1023,0
20240806,095500,78114395,1023,1023,1023,1023,224
20240806,095400,77885243,1028,1028,1028,1028,0
20240806,095300,77885243,1028,1021,1028,1021,122
20240806,095200,77760674,1028,1028,1028,1028,6
20240806,095100,77754506,1021,1021,1021,1021,0
20240806,095000,77754506,1021,1029,1029,1021,168
20240806,094900,77582970,1028,1028,1028,1028,2000
20240806,094800,75526970,1021,1021,1021,1021,126
20240806,094700,75398324,1028,1028,1028,1028,1
20240806,094600,75397296,1021,1021,1021,1021,0
20240806,094500,75397296,1021,1021,1021,1021,123
20240806,094400,75271713,1028,1028,1028,1028,1
20240806,094300,75270685,1028,1029,1029,1021,111
20240806,094200,75157339,1022,1022,1022,1019,49
20240806,094100,75107372,1024,1025,1025,1024,115
20240806,094000,74989507,1030,1030,1030,1030,0
20240806,093900,74989507,1030,1030,1030,1030,1
20240806,093800,74988477,1024,1024,1030,1024,629
20240806,093700,74341870,1029,1029,1029,1029,0
20240806,093600,74341870,1029,1026,1029,1026,692
20240806,093500,73631875,1029,1029,1029,1029,1
20240806,093400,73630846,1026,1024,1026,1024,1471
20240806,093300,72122630,1025,1025,1025,1025,1111
20240806,093200,70983855,1026,1026,1026,1026,0
20240806,093100,70983855,1026,1027,1027,1018,310
20240806,093000,70666467,1027,1026,1027,1026,30
20240806,092900,70635667,1026,1017,1026,1017,126
20240806,092800,70507516,1026,1026,1026,1026,0
20240806,092700,70507516,1026,1018,1026,1018,61
20240806,092600,70445066,1018,1018,1018,1017,642
20240806,092500,69791622,1018,1018,1018,1018,1040
20240806,092400,68732902,1019,1019,1019,1019,114
20240806,092300,68616736,1032,1032,1032,1032,0
20240806,092200,68616736,1032,1019,1032,1019,985
20240806,092100,67601075,1017,1019,1019,1017,236
20240806,092000,67360827,1019,1019,1019,1019,1
20240806,091900,67359808,1017,1029,1029,1017,657
20240806,091800,66691605,1019,1018,1019,1018,91
20240806,091700,66598926,1031,1020,1031,1017,622
20240806,091600,65962354,1020,1020,1020,1020,12
20240806,091500,65950114,1011,1020,1020,1011,2771
20240806,091400,63148624,1020,1018,1020,1012,3627
20240806,091300,59454106,1019,1019,1019,1019,79
20240806,091200,59373605,1007,1007,1007,1007,107
20240806,091100,59265856,1019,1019,1019,1019,29
20240806,091000,59236305,1019,1004,1019,1004,27
20240806,090900,59209182,1004,1019,1019,1004,155
20240806,090800,59052812,1019,1019,1019,1019,1
20240806,090700,59051793,1017,1024,1024,1001,9248
20240806,090600,49712339,1015,1015,1015,1015,1782
20240806,090500,47903609,1015,1024,1024,1015,72
20240806,090400,47830439,1024,1024,1025,1024,2005
20240806,090300,45775432,1024,1015,1025,1015,2656
20240806,090200,43062023,1015,1025,1025,1015,1169
20240806,090100,41875458,1025,1014,1025,1014,251
20240806,090000,41620933,1014,994,1014,994,41833