KissMeData/058820/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193700,2093469934,2100,2100,2100,2100,12721
20240806,193600,2093469934,2100,2100,2100,2100,0
20240806,193500,2093469934,2100,2100,2100,2100,0
20240806,193400,2093469934,2100,2100,2100,2100,0
20240806,193300,2093469934,2100,2100,2100,2100,0
20240806,193200,2093469934,2100,2100,2100,2100,0
20240806,193100,2093469934,2100,2100,2100,2100,0
20240806,193000,2093469934,2100,2100,2100,2100,0
20240806,192900,2093469934,2100,2100,2100,2100,0
20240806,192800,2093469934,2100,2100,2100,2100,0
20240806,192700,2093469934,2100,2100,2100,2100,0
20240806,192600,2093469934,2100,2100,2100,2100,0
20240806,192500,2093469934,2100,2100,2100,2100,0
20240806,192400,2093469934,2100,2100,2100,2100,0
20240806,192300,2093469934,2100,2100,2100,2100,0
20240806,192200,2093469934,2100,2100,2100,2100,0
20240806,192100,2093469934,2100,2100,2100,2100,0
20240806,192000,2093469934,2100,2100,2100,2100,0
20240806,191900,2093469934,2100,2100,2100,2100,0
20240806,191800,2093469934,2100,2100,2100,2100,0
20240806,191700,2093469934,2100,2100,2100,2100,0
20240806,191600,2093469934,2100,2100,2100,2100,0
20240806,191500,2093469934,2100,2100,2100,2100,0
20240806,191400,2093469934,2100,2100,2100,2100,0
20240806,191300,2093469934,2100,2100,2100,2100,0
20240806,191200,2093469934,2100,2100,2100,2100,0
20240806,191100,2093469934,2100,2100,2100,2100,0
20240806,191000,2093469934,2100,2100,2100,2100,0
20240806,190900,2093469934,2100,2100,2100,2100,0
20240806,190800,2093469934,2100,2100,2100,2100,0
20240806,190700,2093469934,2100,2100,2100,2100,12721
20240806,190600,2093469934,2100,2100,2100,2100,0
20240806,190500,2093469934,2100,2100,2100,2100,0
20240806,190400,2093469934,2100,2100,2100,2100,0
20240806,190300,2093469934,2100,2100,2100,2100,0
20240806,190200,2093469934,2100,2100,2100,2100,0
20240806,190100,2093469934,2100,2100,2100,2100,0
20240806,190000,2093469934,2100,2100,2100,2100,0
20240806,185900,2093469934,2100,2100,2100,2100,0
20240806,185800,2093469934,2100,2100,2100,2100,0
20240806,185700,2093469934,2100,2100,2100,2100,0
20240806,185600,2093469934,2100,2100,2100,2100,0
20240806,185500,2093469934,2100,2100,2100,2100,0
20240806,185400,2093469934,2100,2100,2100,2100,0
20240806,185300,2093469934,2100,2100,2100,2100,0
20240806,185200,2093469934,2100,2100,2100,2100,0
20240806,185100,2093469934,2100,2100,2100,2100,0
20240806,185000,2093469934,2100,2100,2100,2100,0
20240806,184900,2093469934,2100,2100,2100,2100,0
20240806,184800,2093469934,2100,2100,2100,2100,0
20240806,184700,2093469934,2100,2100,2100,2100,0
20240806,184600,2093469934,2100,2100,2100,2100,0
20240806,184500,2093469934,2100,2100,2100,2100,0
20240806,184400,2093469934,2100,2100,2100,2100,0
20240806,184300,2093469934,2100,2100,2100,2100,0
20240806,184200,2093469934,2100,2100,2100,2100,0
20240806,184100,2093469934,2100,2100,2100,2100,0
20240806,184000,2093469934,2100,2100,2100,2100,0
20240806,183900,2093469934,2100,2100,2100,2100,0
20240806,183800,2093469934,2100,2100,2100,2100,0
20240806,183700,2093469934,2100,2100,2100,2100,12721
20240806,183600,2093469934,2100,2100,2100,2100,0
20240806,183500,2093469934,2100,2100,2100,2100,0
20240806,183400,2093469934,2100,2100,2100,2100,0
20240806,183300,2093469934,2100,2100,2100,2100,0
20240806,183200,2093469934,2100,2100,2100,2100,0
20240806,183100,2093469934,2100,2100,2100,2100,0
20240806,183000,2093469934,2100,2100,2100,2100,0
20240806,182900,2093469934,2100,2100,2100,2100,0
20240806,182800,2093469934,2100,2100,2100,2100,0
20240806,182700,2093469934,2100,2100,2100,2100,0
20240806,182600,2093469934,2100,2100,2100,2100,0
20240806,182500,2093469934,2100,2100,2100,2100,0
20240806,182400,2093469934,2100,2100,2100,2100,0
20240806,182300,2093469934,2100,2100,2100,2100,0
20240806,182200,2093469934,2100,2100,2100,2100,0
20240806,182100,2093469934,2100,2100,2100,2100,0
20240806,182000,2093469934,2100,2100,2100,2100,0
20240806,181900,2093469934,2100,2100,2100,2100,0
20240806,181800,2093469934,2100,2100,2100,2100,0
20240806,181700,2093469934,2100,2100,2100,2100,0
20240806,181600,2093469934,2100,2100,2100,2100,0
20240806,181500,2093469934,2100,2100,2100,2100,0
20240806,181400,2093469934,2100,2100,2100,2100,0
20240806,181300,2093469934,2100,2100,2100,2100,0
20240806,181200,2093469934,2100,2100,2100,2100,0
20240806,181100,2093469934,2100,2100,2100,2100,0
20240806,181000,2093469934,2100,2100,2100,2100,0
20240806,180900,2093469934,2100,2100,2100,2100,0
20240806,180800,2093469934,2100,2100,2100,2100,0
20240806,180700,2093469934,2100,2100,2100,2100,12721
20240806,180600,2093469934,2100,2100,2100,2100,0
20240806,180500,2093469934,2100,2100,2100,2100,0
20240806,180400,2093469934,2100,2100,2100,2100,0
20240806,180300,2093469934,2100,2100,2100,2100,0
20240806,180200,2093469934,2100,2100,2100,2100,0
20240806,180100,2093469934,2100,2100,2100,2100,0
20240806,180000,2093469934,2100,2100,2100,2100,0
20240806,175900,2093469934,2100,2100,2100,2100,0
20240806,175800,2093469934,2100,2100,2100,2100,0
20240806,175700,2093469934,2100,2100,2100,2100,0
20240806,175600,2093469934,2100,2100,2100,2100,0
20240806,175500,2093469934,2100,2100,2100,2100,0
20240806,175400,2093469934,2100,2100,2100,2100,0
20240806,175300,2093469934,2100,2100,2100,2100,0
20240806,175200,2093469934,2100,2100,2100,2100,0
20240806,175100,2093469934,2100,2100,2100,2100,0
20240806,175000,2093469934,2100,2100,2100,2100,0
20240806,174900,2093469934,2100,2100,2100,2100,0
20240806,174800,2093469934,2100,2100,2100,2100,0
20240806,174700,2093469934,2100,2100,2100,2100,0
20240806,174600,2093469934,2100,2100,2100,2100,0
20240806,174500,2093469934,2100,2100,2100,2100,0
20240806,174400,2093469934,2100,2100,2100,2100,0
20240806,174300,2093469934,2100,2100,2100,2100,0
20240806,174200,2093469934,2100,2100,2100,2100,0
20240806,174100,2093469934,2100,2100,2100,2100,0
20240806,174000,2093469934,2100,2100,2100,2100,0
20240806,173900,2093469934,2100,2100,2100,2100,0
20240806,173800,2093469934,2100,2100,2100,2100,0
20240806,173700,2093469934,2100,2100,2100,2100,12721
20240806,173600,2093469934,2100,2100,2100,2100,0
20240806,173500,2093469934,2100,2100,2100,2100,0
20240806,173400,2093469934,2100,2100,2100,2100,0
20240806,173300,2093469934,2100,2100,2100,2100,0
20240806,173200,2093469934,2100,2100,2100,2100,0
20240806,173100,2093469934,2100,2100,2100,2100,0
20240806,173000,2093469934,2100,2100,2100,2100,0
20240806,172900,2093469934,2100,2100,2100,2100,0
20240806,172800,2093469934,2100,2100,2100,2100,0
20240806,172700,2093469934,2100,2100,2100,2100,0
20240806,172600,2093469934,2100,2100,2100,2100,0
20240806,172500,2093469934,2100,2100,2100,2100,0
20240806,172400,2093469934,2100,2100,2100,2100,0
20240806,172300,2093469934,2100,2100,2100,2100,0
20240806,172200,2093469934,2100,2100,2100,2100,0
20240806,172100,2093469934,2100,2100,2100,2100,0
20240806,172000,2093469934,2100,2100,2100,2100,0
20240806,171900,2093469934,2100,2100,2100,2100,0
20240806,171800,2093469934,2100,2100,2100,2100,0
20240806,171700,2093469934,2100,2100,2100,2100,0
20240806,171600,2093469934,2100,2100,2100,2100,0
20240806,171500,2093469934,2100,2100,2100,2100,0
20240806,171400,2093469934,2100,2100,2100,2100,0
20240806,171300,2093469934,2100,2100,2100,2100,0
20240806,171200,2093469934,2100,2100,2100,2100,0
20240806,171100,2093469934,2100,2100,2100,2100,0
20240806,171000,2093469934,2100,2100,2100,2100,0
20240806,170900,2093469934,2100,2100,2100,2100,0
20240806,170800,2093469934,2100,2100,2100,2100,0
20240806,170700,2093469934,2100,2100,2100,2100,12721
20240806,170600,2093469934,2100,2100,2100,2100,0
20240806,170500,2093469934,2100,2100,2100,2100,0
20240806,170400,2093469934,2100,2100,2100,2100,0
20240806,170300,2093469934,2100,2100,2100,2100,0
20240806,170200,2093469934,2100,2100,2100,2100,0
20240806,170100,2093469934,2100,2100,2100,2100,0
20240806,170000,2093469934,2100,2100,2100,2100,0
20240806,165900,2093469934,2100,2100,2100,2100,0
20240806,165800,2093469934,2100,2100,2100,2100,0
20240806,165700,2093469934,2100,2100,2100,2100,0
20240806,165600,2093469934,2100,2100,2100,2100,0
20240806,165500,2093469934,2100,2100,2100,2100,0
20240806,165400,2093469934,2100,2100,2100,2100,0
20240806,165300,2093469934,2100,2100,2100,2100,0
20240806,165200,2093469934,2100,2100,2100,2100,0
20240806,165100,2093469934,2100,2100,2100,2100,0
20240806,165000,2093469934,2100,2100,2100,2100,0
20240806,164900,2093469934,2100,2100,2100,2100,0
20240806,164800,2093469934,2100,2100,2100,2100,0
20240806,164700,2093469934,2100,2100,2100,2100,0
20240806,164600,2093469934,2100,2100,2100,2100,0
20240806,164500,2093469934,2100,2100,2100,2100,0
20240806,164400,2093469934,2100,2100,2100,2100,0
20240806,164300,2093469934,2100,2100,2100,2100,0
20240806,164200,2093469934,2100,2100,2100,2100,0
20240806,164100,2093469934,2100,2100,2100,2100,0
20240806,164000,2093469934,2100,2100,2100,2100,0
20240806,163900,2093469934,2100,2100,2100,2100,0
20240806,163800,2093469934,2100,2100,2100,2100,0
20240806,163700,2093469934,2100,2100,2100,2100,12721
20240806,163600,2093469934,2100,2100,2100,2100,0
20240806,163500,2093469934,2100,2100,2100,2100,0
20240806,163400,2093469934,2100,2100,2100,2100,0
20240806,163300,2093469934,2100,2100,2100,2100,0
20240806,163200,2093469934,2100,2100,2100,2100,0
20240806,163100,2093469934,2100,2100,2100,2100,0
20240806,163000,2093469934,2100,2100,2100,2100,0
20240806,162900,2093469934,2100,2100,2100,2100,0
20240806,162800,2093469934,2100,2100,2100,2100,0
20240806,162700,2093469934,2100,2100,2100,2100,0
20240806,162600,2093469934,2100,2100,2100,2100,0
20240806,162500,2093469934,2100,2100,2100,2100,0
20240806,162400,2093469934,2100,2100,2100,2100,0
20240806,162300,2093469934,2100,2100,2100,2100,0
20240806,162200,2093469934,2100,2100,2100,2100,0
20240806,162100,2093469934,2100,2100,2100,2100,0
20240806,162000,2093469934,2100,2100,2100,2100,0
20240806,161900,2093469934,2100,2100,2100,2100,0
20240806,161800,2093469934,2100,2100,2100,2100,0
20240806,161700,2093469934,2100,2100,2100,2100,0
20240806,161600,2093469934,2100,2100,2100,2100,0
20240806,161500,2093469934,2100,2100,2100,2100,0
20240806,161400,2093469934,2100,2100,2100,2100,0
20240806,161300,2093469934,2100,2100,2100,2100,0
20240806,161200,2093469934,2100,2100,2100,2100,0
20240806,161100,2093469934,2100,2100,2100,2100,0
20240806,161000,2093469934,2100,2100,2100,2100,0
20240806,160900,2093469934,2100,2100,2100,2100,0
20240806,160800,2093469934,2100,2100,2100,2100,0
20240806,160700,2093469934,2100,2100,2100,2100,12721
20240806,160600,2093469934,2100,2100,2100,2100,0
20240806,160500,2093469934,2100,2100,2100,2100,0
20240806,160400,2093469934,2100,2100,2100,2100,0
20240806,160300,2093469934,2100,2100,2100,2100,0
20240806,160200,2093469934,2100,2100,2100,2100,0
20240806,160100,2093469934,2100,2100,2100,2100,0
20240806,160000,2093469934,2100,2100,2100,2100,0
20240806,155900,2093469934,2100,2100,2100,2100,0
20240806,155800,2093469934,2100,2100,2100,2100,0
20240806,155700,2093469934,2100,2100,2100,2100,0
20240806,155600,2093469934,2100,2100,2100,2100,0
20240806,155500,2093469934,2100,2100,2100,2100,0
20240806,155400,2093469934,2100,2100,2100,2100,0
20240806,155300,2093469934,2100,2100,2100,2100,0
20240806,155200,2093469934,2100,2100,2100,2100,0
20240806,155100,2093469934,2100,2100,2100,2100,0
20240806,155000,2093469934,2100,2100,2100,2100,0
20240806,154900,2093469934,2100,2100,2100,2100,0
20240806,154800,2093469934,2100,2100,2100,2100,0
20240806,154700,2093469934,2100,2100,2100,2100,0
20240806,154600,2093469934,2100,2100,2100,2100,0
20240806,154500,2093469934,2100,2100,2100,2100,0
20240806,154400,2093469934,2100,2100,2100,2100,0
20240806,154300,2093469934,2100,2100,2100,2100,0
20240806,154200,2093469934,2100,2100,2100,2100,0
20240806,154100,2093469934,2100,2100,2100,2100,0
20240806,154000,2093469934,2100,2100,2100,2100,0
20240806,153900,2093469934,2100,2100,2100,2100,0
20240806,153800,2093469934,2100,2100,2100,2100,0
20240806,153700,2093469934,2100,2100,2100,2100,12721
20240806,153600,2093469934,2100,2100,2100,2100,0
20240806,153500,2093469934,2100,2100,2100,2100,0
20240806,153400,2093469934,2100,2100,2100,2100,0
20240806,153300,2093469934,2100,2100,2100,2100,0
20240806,153200,2093469934,2100,2100,2100,2100,0
20240806,153100,2093469934,2100,2100,2100,2100,0
20240806,153000,2093469934,2100,2100,2100,2100,12721
20240806,152900,2066755834,2110,2110,2110,2110,0
20240806,152800,2066755834,2110,2110,2110,2110,0
20240806,152700,2066755834,2110,2110,2110,2110,0
20240806,152600,2066755834,2110,2110,2110,2110,0
20240806,152500,2066755834,2110,2110,2110,2110,0
20240806,152400,2066755834,2110,2110,2110,2110,0
20240806,152300,2066755834,2110,2110,2110,2110,0
20240806,152200,2066755834,2110,2110,2110,2110,0
20240806,152100,2066755834,2110,2110,2110,2110,0
20240806,152000,2066755834,2110,2110,2110,2110,0
20240806,151900,2066755834,2110,2110,2110,2100,1806
20240806,151800,2062949334,2110,2110,2110,2100,605
20240806,151700,2061678784,2110,2110,2110,2095,49
20240806,151600,2061575694,2110,2095,2110,2095,66
20240806,151500,2061437334,2110,2115,2115,2090,5167
20240806,151400,2050576379,2115,2115,2115,2090,10121
20240806,151300,2029349999,2115,2110,2115,2090,9154
20240806,151200,2010167139,2115,2110,2115,2095,6498
20240806,151100,1996494719,2115,2110,2115,2100,7378
20240806,151000,1980958394,2115,2110,2115,2110,1561
20240806,150900,1977663939,2110,2115,2115,2110,3917
20240806,150800,1969398999,2110,2110,2115,2110,105
20240806,150700,1969177424,2115,2115,2115,2115,0
20240806,150600,1969177424,2115,2115,2115,2110,686
20240806,150500,1967729614,2115,2115,2115,2110,2227
20240806,150400,1963024509,2115,2115,2115,2115,524
20240806,150300,1961916249,2120,2120,2125,2115,7819
20240806,150200,1945338894,2115,2110,2120,2110,1568
20240806,150100,1942026834,2120,2120,2120,2110,116
20240806,150000,1941781834,2120,2110,2120,2110,6423
20240806,145900,1928196869,2110,2110,2115,2110,272
20240806,145800,1927622854,2115,2100,2115,2100,3691
20240806,145700,1919838804,2110,2100,2110,2100,545
20240806,145600,1918693764,2110,2105,2110,2105,514
20240806,145500,1917611724,2110,2105,2110,2105,15
20240806,145400,1917580079,2110,2105,2110,2105,126
20240806,145300,1917314759,2110,2110,2110,2105,24
20240806,145200,1917264169,2110,2110,2110,2110,0
20240806,145100,1917264169,2110,2110,2110,2110,2235
20240806,145000,1912548319,2110,2110,2115,2105,118
20240806,144900,1912299804,2115,2115,2115,2115,4
20240806,144800,1912291344,2115,2110,2115,2105,6272
20240806,144700,1899061604,2110,2110,2110,2110,0
20240806,144600,1899061604,2110,2105,2110,2105,650
20240806,144500,1897693309,2110,2110,2110,2110,0
20240806,144400,1897693309,2110,2105,2110,2100,1232
20240806,144300,1895102329,2105,2100,2105,2100,333
20240806,144200,1894402864,2110,2105,2110,2105,1629
20240806,144100,1890973174,2110,2110,2110,2110,571
20240806,144000,1889768364,2110,2110,2110,2110,0
20240806,143900,1889768364,2110,2105,2110,2105,539
20240806,143800,1888633574,2110,2110,2110,2110,52
20240806,143700,1888523854,2110,2110,2110,2110,0
20240806,143600,1888523854,2110,2110,2110,2110,0
20240806,143500,1888523854,2110,2110,2110,2110,788
20240806,143400,1886861174,2110,2110,2110,2110,868
20240806,143300,1885029694,2110,2110,2110,2110,0
20240806,143200,1885029694,2110,2110,2110,2110,0
20240806,143100,1885029694,2110,2105,2110,2100,787
20240806,143000,1883372734,2100,2100,2100,2100,0
20240806,142900,1883372734,2100,2100,2100,2100,0
20240806,142800,1883372734,2100,2100,2100,2100,0
20240806,142700,1883372734,2100,2100,2100,2100,0
20240806,142600,1883372734,2100,2100,2100,2100,200
20240806,142500,1882952734,2110,2105,2110,2105,2
20240806,142400,1882948519,2110,2110,2110,2110,0
20240806,142300,1882948519,2110,2105,2110,2105,1925
20240806,142200,1878887519,2095,2095,2095,2095,3415
20240806,142100,1871733094,2110,2110,2110,2110,111
20240806,142000,1871498884,2110,2110,2110,2095,158
20240806,141900,1871166259,2110,2105,2110,2095,953
20240806,141800,1869162319,2105,2090,2105,2090,1204
20240806,141700,1866627914,2105,2105,2105,2100,72
20240806,141600,1866476359,2105,2100,2105,2100,2847
20240806,141500,1860497334,2100,2100,2100,2100,799
20240806,141400,1858819434,2100,2095,2100,2095,435
20240806,141300,1857908044,2100,2100,2100,2100,1
20240806,141200,1857905944,2095,2095,2095,2095,5
20240806,141100,1857895469,2100,2100,2100,2100,112
20240806,141000,1857660269,2100,2100,2100,2095,4281
20240806,140900,1848690169,2100,2095,2100,2090,2585
20240806,140800,1843274264,2095,2095,2095,2095,15
20240806,140700,1843242839,2085,2090,2090,2085,2041
20240806,140600,1838987209,2090,2090,2090,2090,1936
20240806,140500,1834940969,2090,2090,2090,2090,1515
20240806,140400,1831774619,2095,2095,2095,2095,0
20240806,140300,1831774619,2095,2095,2095,2095,0
20240806,140200,1831774619,2095,2095,2095,2090,5880
20240806,140100,1819481019,2095,2095,2095,2095,1649
20240806,140000,1816026364,2100,2100,2100,2100,83
20240806,135900,1815852064,2105,2105,2105,2105,0
20240806,135800,1815852064,2105,2105,2105,2105,1
20240806,135700,1815849959,2095,2095,2095,2095,1251
20240806,135600,1813229114,2105,2105,2105,2105,1
20240806,135500,1813227009,2105,2095,2105,2095,11
20240806,135400,1813203954,2105,2090,2105,2090,175
20240806,135300,1812838189,2105,2105,2105,2105,0
20240806,135200,1812838189,2105,2105,2105,2105,174
20240806,135100,1812471919,2105,2105,2105,2105,130
20240806,135000,1812198269,2100,2100,2100,2100,2288
20240806,134900,1807393469,2100,2100,2100,2100,1578
20240806,134800,1804079669,2100,2090,2100,2090,6
20240806,134700,1804067119,2100,2100,2100,2100,2
20240806,134600,1804062919,2100,2095,2100,2095,1125
20240806,134500,1801703984,2100,2095,2100,2095,1030
20240806,134400,1799545684,2100,2100,2100,2100,0
20240806,134300,1799545684,2100,2085,2100,2085,223
20240806,134200,1799077449,2100,2095,2100,2085,1007
20240806,134100,1796972769,2100,2100,2105,2100,5561
20240806,134000,1785291384,2100,2105,2105,2090,5123
20240806,133900,1774562449,2105,2105,2105,2105,656
20240806,133800,1773181569,2105,2105,2105,2105,1
20240806,133700,1773179464,2095,2100,2100,2095,1000
20240806,133600,1771081964,2105,2105,2105,2105,750
20240806,133500,1769503214,2105,2095,2105,2095,2
20240806,133400,1769499014,2105,2100,2110,2095,4870
20240806,133300,1759288974,2100,2100,2100,2100,3
20240806,133200,1759282674,2105,2105,2105,2105,1170
20240806,133100,1756819824,2105,2105,2105,2105,9
20240806,133000,1756800879,2115,2110,2115,2110,4
20240806,132900,1756792429,2110,2105,2110,2105,1556
20240806,132800,1753512049,2110,2115,2115,2110,697
20240806,132700,1752041364,2110,2115,2115,2110,1354
20240806,132600,1749178729,2115,2115,2115,2115,2715
20240806,132500,1743436504,2120,2120,2120,2120,0
20240806,132400,1743436504,2120,2120,2120,2120,0
20240806,132300,1743436504,2120,2110,2120,2110,13
20240806,132200,1743409049,2110,2120,2120,2110,515
20240806,132100,1742321129,2120,2120,2120,2120,0
20240806,132000,1742321129,2120,2120,2120,2120,0
20240806,131900,1742321129,2120,2120,2120,2120,300
20240806,131800,1741685129,2120,2120,2120,2120,50
20240806,131700,1741579129,2120,2120,2120,2120,291
20240806,131600,1740962209,2125,2125,2125,2125,0
20240806,131500,1740962209,2125,2120,2125,2120,5009
20240806,131400,1730343084,2120,2120,2120,2120,0
20240806,131300,1730343084,2120,2120,2120,2120,0
20240806,131200,1730343084,2120,2120,2120,2110,1103
20240806,131100,1728015724,2110,2110,2110,2110,1460
20240806,131000,1724935124,2110,2115,2115,2110,340
20240806,130900,1724217509,2120,2120,2120,2120,650
20240806,130800,1722839509,2115,2115,2115,2115,0
20240806,130700,1722839509,2115,2115,2115,2115,1499
20240806,130600,1719669124,2115,2115,2115,2115,0
20240806,130500,1719669124,2115,2115,2115,2115,0
20240806,130400,1719669124,2115,2115,2115,2115,0
20240806,130300,1719669124,2115,2115,2115,2110,7
20240806,130200,1719654339,2105,2115,2115,2105,2692
20240806,130100,1713973094,2120,2120,2120,2120,0
20240806,130000,1713973094,2120,2120,2120,2115,68
20240806,125900,1713829264,2115,2125,2125,2115,401
20240806,125800,1712980149,2115,2115,2115,2115,1000
20240806,125700,1710865149,2115,2120,2120,2115,2750
20240806,125600,1705048649,2125,2120,2125,2115,3011
20240806,125500,1698665374,2120,2120,2120,2120,3500
20240806,125400,1691245374,2120,2115,2120,2115,2
20240806,125300,1691241139,2120,2120,2120,2120,51
20240806,125200,1691133019,2115,2115,2115,2115,0
20240806,125100,1691133019,2115,2115,2115,2115,109
20240806,125000,1690902484,2115,2115,2115,2115,1
20240806,124900,1690900369,2115,2115,2115,2115,0
20240806,124800,1690900369,2115,2115,2115,2115,8
20240806,124700,1690883449,2115,2120,2120,2115,34
20240806,124600,1690811534,2115,2120,2120,2115,523
20240806,124500,1689705274,2120,2120,2120,2120,302
20240806,124400,1689065034,2120,2115,2120,2110,279
20240806,124300,1688475794,2110,2110,2110,2110,2396
20240806,124200,1683420234,2110,2105,2110,2105,230
20240806,124100,1682935974,2110,2110,2110,2110,204
20240806,124000,1682505534,2115,2110,2115,2110,312
20240806,123900,1681845664,2105,2100,2115,2100,1862
20240806,123800,1677920729,2105,2105,2105,2105,569
20240806,123700,1676722984,2110,2110,2110,2110,0
20240806,123600,1676722984,2110,2110,2110,2110,2
20240806,123500,1676718764,2110,2110,2110,2110,0
20240806,123400,1676718764,2110,2110,2110,2110,2
20240806,123300,1676714544,2110,2110,2110,2110,9
20240806,123200,1676695554,2110,2110,2110,2110,0
20240806,123100,1676695554,2110,2110,2110,2110,0
20240806,123000,1676695554,2110,2110,2110,2110,0
20240806,122900,1676695554,2110,2110,2110,2110,2
20240806,122800,1676691334,2110,2110,2110,2110,501
20240806,122700,1675634224,2110,2105,2110,2105,11
20240806,122600,1675611064,2110,2110,2110,2110,163
20240806,122500,1675267134,2110,2110,2110,2110,5
20240806,122400,1675256584,2110,2110,2110,2110,0
20240806,122300,1675256584,2110,2105,2110,2105,5683
20240806,122200,1663293864,2105,2105,2105,2105,0
20240806,122100,1663293864,2105,2105,2105,2105,0
20240806,122000,1663293864,2105,2105,2105,2105,0
20240806,121900,1663293864,2105,2105,2105,2105,0
20240806,121800,1663293864,2105,2105,2105,2105,0
20240806,121700,1663293864,2105,2100,2105,2100,5289
20240806,121600,1652186959,2100,2100,2100,2100,4
20240806,121500,1652178559,2100,2100,2100,2100,1145
20240806,121400,1649774059,2100,2100,2100,2100,0
20240806,121300,1649774059,2100,2100,2100,2100,1908
20240806,121200,1645767259,2100,2100,2100,2100,1
20240806,121100,1645765159,2095,2095,2095,2095,10
20240806,121000,1645744209,2100,2100,2100,2100,1
20240806,120900,1645742109,2095,2095,2095,2095,1328
20240806,120800,1642959949,2090,2090,2090,2090,0
20240806,120700,1642959949,2090,2090,2090,2090,0
20240806,120600,1642959949,2090,2090,2090,2090,101
20240806,120500,1642748859,2090,2090,2090,2090,0
20240806,120400,1642748859,2090,2090,2090,2090,0
20240806,120300,1642748859,2090,2090,2090,2090,0
20240806,120200,1642748859,2090,2080,2090,2080,1001
20240806,120100,1640666769,2090,2085,2095,2080,6805
20240806,120000,1626497344,2095,2090,2100,2085,5189
20240806,115900,1615667214,2085,2100,2100,2085,5623
20240806,115800,1603933964,2090,2090,2090,2090,0
20240806,115700,1603933964,2090,2090,2100,2090,6548
20240806,115600,1590248564,2100,2095,2100,2095,3601
20240806,115500,1582704464,2095,2090,2095,2090,39
20240806,115400,1582622764,2100,2100,2100,2100,20
20240806,115300,1582580764,2100,2095,2100,2095,3
20240806,115200,1582574469,2100,2100,2100,2100,1
20240806,115100,1582572369,2095,2095,2095,2095,5
20240806,115000,1582561894,2090,2090,2090,2090,285
20240806,114900,1581966244,2100,2100,2100,2100,0
20240806,114800,1581966244,2100,2100,2100,2100,0
20240806,114700,1581966244,2100,2100,2100,2100,0
20240806,114600,1581966244,2100,2090,2100,2090,5
20240806,114500,1581955784,2100,2100,2100,2100,0
20240806,114400,1581955784,2100,2100,2100,2100,1
20240806,114300,1581953684,2090,2090,2090,2090,40
20240806,114200,1581870084,2100,2100,2100,2100,1
20240806,114100,1581867984,2090,2095,2095,2090,671
20240806,114000,1580462704,2100,2095,2100,2095,660
20240806,113900,1579076709,2100,2095,2100,2095,2423
20240806,113800,1574000519,2095,2090,2095,2090,13
20240806,113700,1573973314,2095,2095,2095,2095,1969
20240806,113600,1569848259,2095,2095,2095,2090,13494
20240806,113500,1541578779,2095,2095,2095,2095,150
20240806,113400,1541264529,2105,2105,2105,2105,654
20240806,113300,1539887859,2105,2100,2105,2095,78
20240806,113200,1539724294,2105,2105,2105,2105,1
20240806,113100,1539722189,2100,2100,2100,2100,0
20240806,113000,1539722189,2100,2100,2100,2100,1
20240806,112900,1539720089,2105,2095,2105,2095,2
20240806,112800,1539715889,2105,2100,2105,2100,5521
20240806,112700,1528117289,2100,2100,2100,2100,14
20240806,112600,1528087889,2100,2090,2100,2090,851
20240806,112500,1526305069,2090,2090,2090,2090,444
20240806,112400,1525377109,2095,2095,2095,2095,0
20240806,112300,1525377109,2095,2095,2095,2095,360
20240806,112200,1524622909,2090,2095,2095,2090,1200
20240806,112100,1522109909,2095,2095,2095,2095,0
20240806,112000,1522109909,2095,2090,2095,2090,1501
20240806,111900,1518972814,2095,2095,2095,2095,0
20240806,111800,1518972814,2095,2090,2095,2090,810
20240806,111700,1517276619,2095,2090,2095,2090,2021
20240806,111600,1513049439,2090,2090,2090,2090,1630
20240806,111500,1509642739,2090,2085,2090,2085,518
20240806,111400,1508560154,2090,2080,2090,2080,1941
20240806,111300,1504509559,2085,2085,2085,2085,100
20240806,111200,1504301059,2085,2090,2090,2085,883
20240806,111100,1502458999,2080,2085,2090,2080,701
20240806,111000,1500998409,2090,2085,2090,2085,162
20240806,110900,1500660629,2095,2085,2095,2085,71
20240806,110800,1500512084,2085,2095,2095,2085,3686
20240806,110700,1492822449,2090,2090,2095,2090,233
20240806,110600,1492335324,2100,2100,2100,2090,696
20240806,110500,1490880654,2100,2100,2100,2100,0
20240806,110400,1490880654,2100,2100,2100,2095,162
20240806,110300,1490540519,2100,2090,2100,2090,1239
20240806,110200,1487948619,2080,2085,2085,2080,2744
20240806,110100,1482227564,2080,2080,2080,2080,0
20240806,110000,1482227564,2080,2080,2080,2080,3004
20240806,105900,1475979244,2090,2090,2095,2090,2003
20240806,105800,1471782979,2095,2090,2095,2070,12830
20240806,105700,1445128139,2095,2095,2095,2095,172
20240806,105600,1444767799,2090,2090,2090,2090,68
20240806,105500,1444625679,2090,2090,2095,2090,7722
20240806,105400,1428486674,2100,2095,2100,2095,11
20240806,105300,1428463624,2100,2100,2100,2100,26
20240806,105200,1428409024,2105,2105,2105,2105,0
20240806,105100,1428409024,2105,2105,2105,2105,1
20240806,105000,1428406919,2090,2090,2110,2090,4202
20240806,104900,1419624689,2095,2080,2095,2070,3661
20240806,104800,1411990069,2090,2080,2090,2080,1169
20240806,104700,1409558539,2070,2070,2075,2070,716
20240806,104600,1408072929,2075,2075,2075,2070,351
20240806,104500,1407345854,2070,2085,2090,2070,24478
20240806,104400,1356491374,2080,2070,2080,2070,475
20240806,104300,1355504414,2070,2065,2070,2060,492
20240806,104200,1354488819,2065,2075,2080,2065,16051
20240806,104100,1321269319,2085,2080,2090,2075,17926
20240806,104000,1283984464,2085,2085,2090,2085,634
20240806,103900,1282662569,2090,2090,2090,2090,0
20240806,103800,1282662569,2090,2090,2090,2090,0
20240806,103700,1282662569,2090,2090,2090,2090,3175
20240806,103600,1276026819,2085,2090,2090,2085,1550
20240806,103500,1272788979,2090,2090,2090,2090,411
20240806,103400,1271929989,2095,2085,2095,2085,328
20240806,103300,1271244664,2090,2095,2095,2080,5256
20240806,103200,1260294774,2095,2095,2095,2095,29
20240806,103100,1260234019,2095,2095,2095,2095,1
20240806,103000,1260231924,2090,2105,2105,2090,1955
20240806,102900,1256145919,2090,2090,2090,2090,30
20240806,102800,1256083219,2105,2105,2105,2105,0
20240806,102700,1256083219,2105,2100,2105,2090,1912
20240806,102600,1252068024,2100,2105,2105,2100,717
20240806,102500,1250562314,2100,2105,2105,2100,1859
20240806,102400,1246655889,2100,2110,2110,2100,1270
20240806,102300,1243987854,2110,2100,2110,2090,1009
20240806,102200,1241878349,2110,2115,2115,2090,602
20240806,102100,1240607324,2110,2100,2115,2100,2143
20240806,102000,1236100194,2110,2110,2110,2095,5815
20240806,101900,1223894224,2100,2110,2115,2100,10708
20240806,101800,1201358064,2115,2115,2115,2110,832
20240806,101700,1199601019,2115,2115,2115,2115,250
20240806,101600,1199072269,2120,2115,2120,2115,51
20240806,101500,1198964389,2115,2115,2120,2115,647
20240806,101400,1197595874,2120,2120,2120,2115,2334
20240806,101300,1192652794,2115,2120,2120,2115,628
20240806,101200,1191324029,2120,2130,2130,2115,7241
20240806,101100,1175940479,2140,2145,2145,2130,46
20240806,101000,1175842314,2140,2135,2150,2130,2100
20240806,100900,1171348014,2145,2145,2145,2135,543
20240806,100800,1170183729,2130,2140,2150,2130,4351
20240806,100700,1160889604,2150,2135,2150,2135,4286
20240806,100600,1151696534,2145,2145,2145,2145,2004
20240806,100500,1147397954,2140,2135,2145,2135,1316
20240806,100400,1144587044,2135,2120,2135,2120,5793
20240806,100300,1132239304,2130,2130,2130,2125,715
20240806,100200,1130719674,2130,2125,2130,2120,1029
20240806,100100,1128535654,2125,2125,2125,2120,731
20240806,100000,1126982389,2125,2125,2125,2120,502
20240806,095900,1125918139,2115,2130,2130,2115,257
20240806,095800,1125374304,2130,2120,2130,2120,1375
20240806,095700,1122458554,2130,2125,2130,2125,466
20240806,095600,1121466974,2135,2135,2135,2135,0
20240806,095500,1121466974,2135,2135,2135,2115,1402
20240806,095400,1118491579,2135,2125,2135,2125,4162
20240806,095300,1109626539,2130,2130,2130,2125,303
20240806,095200,1108981159,2130,2130,2130,2120,809
20240806,095100,1107262809,2130,2125,2130,2125,2309
20240806,095000,1102354134,2120,2120,2125,2115,11542
20240806,094900,1077885169,2120,2115,2120,2110,9745
20240806,094800,1057275464,2115,2115,2115,2110,611
20240806,094700,1055985199,2115,2115,2115,2105,944
20240806,094600,1053998059,2115,2115,2115,2105,17801
20240806,094500,1016358944,2115,2100,2115,2100,25823
20240806,094400,962003509,2100,2105,2105,2095,3452
20240806,094300,954751004,2105,2100,2105,2095,1001
20240806,094200,952653879,2105,2100,2105,2100,2126
20240806,094100,948188824,2100,2100,2100,2090,25
20240806,094000,948136434,2100,2095,2100,2085,1102
20240806,093900,945823969,2095,2085,2095,2085,2002
20240806,093800,941639789,2100,2095,2100,2075,12889
20240806,093700,914826084,2095,2100,2105,2095,3903
20240806,093600,906642429,2100,2100,2100,2100,7510
20240806,093500,890871429,2100,2100,2100,2095,2556
20240806,093400,885504354,2100,2100,2100,2100,2823
20240806,093300,879576054,2100,2095,2100,2095,2702
20240806,093200,873915084,2100,2095,2100,2095,3397
20240806,093100,866783354,2095,2095,2095,2095,6231
20240806,093000,853729409,2090,2085,2090,2085,3081
20240806,092900,847298034,2085,2080,2085,2075,1973
20240806,092800,843194304,2085,2080,2090,2080,503
20240806,092700,842145669,2085,2085,2090,2085,3062
20240806,092600,835746579,2085,2095,2095,2085,491
20240806,092500,834722809,2095,2090,2095,2075,5304
20240806,092400,823633794,2095,2085,2095,2075,16373
20240806,092300,789440494,2085,2075,2085,2070,6177
20240806,092200,776610209,2080,2080,2080,2075,1921
20240806,092100,772621614,2080,2075,2080,2075,51
20240806,092000,772515784,2080,2085,2085,2080,1272
20240806,091900,769869779,2085,2085,2085,2085,354
20240806,091800,769131689,2085,2085,2090,2085,5692
20240806,091700,757260364,2085,2085,2090,2075,4984
20240806,091600,746897979,2080,2080,2090,2080,3387
20240806,091500,739842149,2085,2090,2090,2085,7445
20240806,091400,724314794,2090,2085,2090,2085,3998
20240806,091300,715964694,2090,2085,2090,2085,3606
20240806,091200,708446154,2080,2075,2090,2075,8870
20240806,091100,689986019,2075,2040,2075,2035,17555
20240806,091000,653846784,2040,2030,2045,2025,2488
20240806,090900,648796679,2030,2050,2050,2020,8209
20240806,090800,632161449,2050,2045,2060,2040,5538
20240806,090700,620828914,2050,2065,2065,2045,43366
20240806,090600,531928294,2055,2075,2075,2050,21305
20240806,090500,487978404,2070,2070,2075,2065,13094
20240806,090400,460872769,2070,2065,2075,2065,6823
20240806,090300,446769984,2065,2035,2075,2035,24192
20240806,090200,396881239,2055,2065,2065,2035,15579
20240806,090100,364989284,2065,2040,2075,2030,59358
20240806,090000,243002754,2040,1992,2040,1992,119605