KissMeData/101530/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,200700,1872816590,5940,5940,5940,5940,3394
20240805,200600,1872816590,5940,5940,5940,5940,0
20240805,200500,1872816590,5940,5940,5940,5940,0
20240805,200400,1872816590,5940,5940,5940,5940,0
20240805,200300,1872816590,5940,5940,5940,5940,0
20240805,200200,1872816590,5940,5940,5940,5940,0
20240805,200100,1872816590,5940,5940,5940,5940,0
20240805,200000,1872816590,5940,5940,5940,5940,0
20240805,195900,1872816590,5940,5940,5940,5940,0
20240805,195800,1872816590,5940,5940,5940,5940,0
20240805,195700,1872816590,5940,5940,5940,5940,0
20240805,195600,1872816590,5940,5940,5940,5940,0
20240805,195500,1872816590,5940,5940,5940,5940,0
20240805,195400,1872816590,5940,5940,5940,5940,0
20240805,195300,1872816590,5940,5940,5940,5940,0
20240805,195200,1872816590,5940,5940,5940,5940,0
20240805,195100,1872816590,5940,5940,5940,5940,0
20240805,195000,1872816590,5940,5940,5940,5940,0
20240805,194900,1872816590,5940,5940,5940,5940,0
20240805,194800,1872816590,5940,5940,5940,5940,0
20240805,194700,1872816590,5940,5940,5940,5940,0
20240805,194600,1872816590,5940,5940,5940,5940,0
20240805,194500,1872816590,5940,5940,5940,5940,0
20240805,194400,1872816590,5940,5940,5940,5940,0
20240805,194300,1872816590,5940,5940,5940,5940,0
20240805,194200,1872816590,5940,5940,5940,5940,0
20240805,194100,1872816590,5940,5940,5940,5940,0
20240805,194000,1872816590,5940,5940,5940,5940,0
20240805,193900,1872816590,5940,5940,5940,5940,0
20240805,193800,1872816590,5940,5940,5940,5940,0
20240805,193700,1872816590,5940,5940,5940,5940,3394
20240805,193600,1872816590,5940,5940,5940,5940,0
20240805,193500,1872816590,5940,5940,5940,5940,0
20240805,193400,1872816590,5940,5940,5940,5940,0
20240805,193300,1872816590,5940,5940,5940,5940,0
20240805,193200,1872816590,5940,5940,5940,5940,0
20240805,193100,1872816590,5940,5940,5940,5940,0
20240805,193000,1872816590,5940,5940,5940,5940,0
20240805,192900,1872816590,5940,5940,5940,5940,0
20240805,192800,1872816590,5940,5940,5940,5940,0
20240805,192700,1872816590,5940,5940,5940,5940,0
20240805,192600,1872816590,5940,5940,5940,5940,0
20240805,192500,1872816590,5940,5940,5940,5940,0
20240805,192400,1872816590,5940,5940,5940,5940,0
20240805,192300,1872816590,5940,5940,5940,5940,0
20240805,192200,1872816590,5940,5940,5940,5940,0
20240805,192100,1872816590,5940,5940,5940,5940,0
20240805,192000,1872816590,5940,5940,5940,5940,0
20240805,191900,1872816590,5940,5940,5940,5940,0
20240805,191800,1872816590,5940,5940,5940,5940,0
20240805,191700,1872816590,5940,5940,5940,5940,0
20240805,191600,1872816590,5940,5940,5940,5940,0
20240805,191500,1872816590,5940,5940,5940,5940,0
20240805,191400,1872816590,5940,5940,5940,5940,0
20240805,191300,1872816590,5940,5940,5940,5940,0
20240805,191200,1872816590,5940,5940,5940,5940,0
20240805,191100,1872816590,5940,5940,5940,5940,0
20240805,191000,1872816590,5940,5940,5940,5940,0
20240805,190900,1872816590,5940,5940,5940,5940,0
20240805,190800,1872816590,5940,5940,5940,5940,0
20240805,190700,1872816590,5940,5940,5940,5940,3394
20240805,190600,1872816590,5940,5940,5940,5940,0
20240805,190500,1872816590,5940,5940,5940,5940,0
20240805,190400,1872816590,5940,5940,5940,5940,0
20240805,190300,1872816590,5940,5940,5940,5940,0
20240805,190200,1872816590,5940,5940,5940,5940,0
20240805,190100,1872816590,5940,5940,5940,5940,0
20240805,190000,1872816590,5940,5940,5940,5940,0
20240805,185900,1872816590,5940,5940,5940,5940,0
20240805,185800,1872816590,5940,5940,5940,5940,0
20240805,185700,1872816590,5940,5940,5940,5940,0
20240805,185600,1872816590,5940,5940,5940,5940,0
20240805,185500,1872816590,5940,5940,5940,5940,0
20240805,185400,1872816590,5940,5940,5940,5940,0
20240805,185300,1872816590,5940,5940,5940,5940,0
20240805,185200,1872816590,5940,5940,5940,5940,0
20240805,185100,1872816590,5940,5940,5940,5940,0
20240805,185000,1872816590,5940,5940,5940,5940,0
20240805,184900,1872816590,5940,5940,5940,5940,0
20240805,184800,1872816590,5940,5940,5940,5940,0
20240805,184700,1872816590,5940,5940,5940,5940,0
20240805,184600,1872816590,5940,5940,5940,5940,0
20240805,184500,1872816590,5940,5940,5940,5940,0
20240805,184400,1872816590,5940,5940,5940,5940,0
20240805,184300,1872816590,5940,5940,5940,5940,0
20240805,184200,1872816590,5940,5940,5940,5940,0
20240805,184100,1872816590,5940,5940,5940,5940,0
20240805,184000,1872816590,5940,5940,5940,5940,0
20240805,183900,1872816590,5940,5940,5940,5940,0
20240805,183800,1872816590,5940,5940,5940,5940,0
20240805,183700,1872816590,5940,5940,5940,5940,3394
20240805,183600,1872816590,5940,5940,5940,5940,0
20240805,183500,1872816590,5940,5940,5940,5940,0
20240805,183400,1872816590,5940,5940,5940,5940,0
20240805,183300,1872816590,5940,5940,5940,5940,0
20240805,183200,1872816590,5940,5940,5940,5940,0
20240805,183100,1872816590,5940,5940,5940,5940,0
20240805,183000,1872816590,5940,5940,5940,5940,0
20240805,182900,1872816590,5940,5940,5940,5940,0
20240805,182800,1872816590,5940,5940,5940,5940,0
20240805,182700,1872816590,5940,5940,5940,5940,0
20240805,182600,1872816590,5940,5940,5940,5940,0
20240805,182500,1872816590,5940,5940,5940,5940,0
20240805,182400,1872816590,5940,5940,5940,5940,0
20240805,182300,1872816590,5940,5940,5940,5940,0
20240805,182200,1872816590,5940,5940,5940,5940,0
20240805,182100,1872816590,5940,5940,5940,5940,0
20240805,182000,1872816590,5940,5940,5940,5940,0
20240805,181900,1872816590,5940,5940,5940,5940,0
20240805,181800,1872816590,5940,5940,5940,5940,0
20240805,181700,1872816590,5940,5940,5940,5940,0
20240805,181600,1872816590,5940,5940,5940,5940,0
20240805,181500,1872816590,5940,5940,5940,5940,0
20240805,181400,1872816590,5940,5940,5940,5940,0
20240805,181300,1872816590,5940,5940,5940,5940,0
20240805,181200,1872816590,5940,5940,5940,5940,0
20240805,181100,1872816590,5940,5940,5940,5940,0
20240805,181000,1872816590,5940,5940,5940,5940,0
20240805,180900,1872816590,5940,5940,5940,5940,0
20240805,180800,1872816590,5940,5940,5940,5940,0
20240805,180700,1872816590,5940,5940,5940,5940,3394
20240805,180600,1872816590,5940,5940,5940,5940,0
20240805,180500,1872816590,5940,5940,5940,5940,0
20240805,180400,1872816590,5940,5940,5940,5940,0
20240805,180300,1872816590,5940,5940,5940,5940,0
20240805,180200,1872816590,5940,5940,5940,5940,0
20240805,180100,1872816590,5940,5940,5940,5940,0
20240805,180000,1872816590,5940,5940,5940,5940,0
20240805,175900,1872816590,5940,5940,5940,5940,0
20240805,175800,1872816590,5940,5940,5940,5940,0
20240805,175700,1872816590,5940,5940,5940,5940,0
20240805,175600,1872816590,5940,5940,5940,5940,0
20240805,175500,1872816590,5940,5940,5940,5940,0
20240805,175400,1872816590,5940,5940,5940,5940,0
20240805,175300,1872816590,5940,5940,5940,5940,0
20240805,175200,1872816590,5940,5940,5940,5940,0
20240805,175100,1872816590,5940,5940,5940,5940,0
20240805,175000,1872816590,5940,5940,5940,5940,0
20240805,174900,1872816590,5940,5940,5940,5940,0
20240805,174800,1872816590,5940,5940,5940,5940,0
20240805,174700,1872816590,5940,5940,5940,5940,0
20240805,174600,1872816590,5940,5940,5940,5940,0
20240805,174500,1872816590,5940,5940,5940,5940,0
20240805,174400,1872816590,5940,5940,5940,5940,0
20240805,174300,1872816590,5940,5940,5940,5940,0
20240805,174200,1872816590,5940,5940,5940,5940,0
20240805,174100,1872816590,5940,5940,5940,5940,0
20240805,174000,1872816590,5940,5940,5940,5940,0
20240805,173900,1872816590,5940,5940,5940,5940,0
20240805,173800,1872816590,5940,5940,5940,5940,0
20240805,173700,1872816590,5940,5940,5940,5940,3394
20240805,173600,1872816590,5940,5940,5940,5940,0
20240805,173500,1872816590,5940,5940,5940,5940,0
20240805,173400,1872816590,5940,5940,5940,5940,0
20240805,173300,1872816590,5940,5940,5940,5940,0
20240805,173200,1872816590,5940,5940,5940,5940,0
20240805,173100,1872816590,5940,5940,5940,5940,0
20240805,173000,1872816590,5940,5940,5940,5940,0
20240805,172900,1872816590,5940,5940,5940,5940,0
20240805,172800,1872816590,5940,5940,5940,5940,0
20240805,172700,1872816590,5940,5940,5940,5940,0
20240805,172600,1872816590,5940,5940,5940,5940,0
20240805,172500,1872816590,5940,5940,5940,5940,0
20240805,172400,1872816590,5940,5940,5940,5940,0
20240805,172300,1872816590,5940,5940,5940,5940,0
20240805,172200,1872816590,5940,5940,5940,5940,0
20240805,172100,1872816590,5940,5940,5940,5940,0
20240805,172000,1872816590,5940,5940,5940,5940,0
20240805,171900,1872816590,5940,5940,5940,5940,0
20240805,171800,1872816590,5940,5940,5940,5940,0
20240805,171700,1872816590,5940,5940,5940,5940,0
20240805,171600,1872816590,5940,5940,5940,5940,0
20240805,171500,1872816590,5940,5940,5940,5940,0
20240805,171400,1872816590,5940,5940,5940,5940,0
20240805,171300,1872816590,5940,5940,5940,5940,0
20240805,171200,1872816590,5940,5940,5940,5940,0
20240805,171100,1872816590,5940,5940,5940,5940,0
20240805,171000,1872816590,5940,5940,5940,5940,0
20240805,170900,1872816590,5940,5940,5940,5940,0
20240805,170800,1872816590,5940,5940,5940,5940,0
20240805,170700,1872816590,5940,5940,5940,5940,3394
20240805,170600,1872816590,5940,5940,5940,5940,0
20240805,170500,1872816590,5940,5940,5940,5940,0
20240805,170400,1872816590,5940,5940,5940,5940,0
20240805,170300,1872816590,5940,5940,5940,5940,0
20240805,170200,1872816590,5940,5940,5940,5940,0
20240805,170100,1872816590,5940,5940,5940,5940,0
20240805,170000,1872816590,5940,5940,5940,5940,0
20240805,165900,1872816590,5940,5940,5940,5940,0
20240805,165800,1872816590,5940,5940,5940,5940,0
20240805,165700,1872816590,5940,5940,5940,5940,0
20240805,165600,1872816590,5940,5940,5940,5940,0
20240805,165500,1872816590,5940,5940,5940,5940,0
20240805,165400,1872816590,5940,5940,5940,5940,0
20240805,165300,1872816590,5940,5940,5940,5940,0
20240805,165200,1872816590,5940,5940,5940,5940,0
20240805,165100,1872816590,5940,5940,5940,5940,0
20240805,165000,1872816590,5940,5940,5940,5940,0
20240805,164900,1872816590,5940,5940,5940,5940,0
20240805,164800,1872816590,5940,5940,5940,5940,0
20240805,164700,1872816590,5940,5940,5940,5940,0
20240805,164600,1872816590,5940,5940,5940,5940,0
20240805,164500,1872816590,5940,5940,5940,5940,0
20240805,164400,1872816590,5940,5940,5940,5940,0
20240805,164300,1872816590,5940,5940,5940,5940,0
20240805,164200,1872816590,5940,5940,5940,5940,0
20240805,164100,1872816590,5940,5940,5940,5940,0
20240805,164000,1872816590,5940,5940,5940,5940,0
20240805,163900,1872816590,5940,5940,5940,5940,0
20240805,163800,1872816590,5940,5940,5940,5940,0
20240805,163700,1872816590,5940,5940,5940,5940,3394
20240805,163600,1872816590,5940,5940,5940,5940,0
20240805,163500,1872816590,5940,5940,5940,5940,0
20240805,163400,1872816590,5940,5940,5940,5940,0
20240805,163300,1872816590,5940,5940,5940,5940,0
20240805,163200,1872816590,5940,5940,5940,5940,0
20240805,163100,1872816590,5940,5940,5940,5940,0
20240805,163000,1872816590,5940,5940,5940,5940,0
20240805,162900,1872816590,5940,5940,5940,5940,0
20240805,162800,1872816590,5940,5940,5940,5940,0
20240805,162700,1872816590,5940,5940,5940,5940,0
20240805,162600,1872816590,5940,5940,5940,5940,0
20240805,162500,1872816590,5940,5940,5940,5940,0
20240805,162400,1872816590,5940,5940,5940,5940,0
20240805,162300,1872816590,5940,5940,5940,5940,0
20240805,162200,1872816590,5940,5940,5940,5940,0
20240805,162100,1872816590,5940,5940,5940,5940,0
20240805,162000,1872816590,5940,5940,5940,5940,0
20240805,161900,1872816590,5940,5940,5940,5940,0
20240805,161800,1872816590,5940,5940,5940,5940,0
20240805,161700,1872816590,5940,5940,5940,5940,0
20240805,161600,1872816590,5940,5940,5940,5940,0
20240805,161500,1872816590,5940,5940,5940,5940,0
20240805,161400,1872816590,5940,5940,5940,5940,0
20240805,161300,1872816590,5940,5940,5940,5940,0
20240805,161200,1872816590,5940,5940,5940,5940,0
20240805,161100,1872816590,5940,5940,5940,5940,0
20240805,161000,1872816590,5940,5940,5940,5940,0
20240805,160900,1872816590,5940,5940,5940,5940,0
20240805,160800,1872816590,5940,5940,5940,5940,0
20240805,160700,1872816590,5940,5940,5940,5940,3394
20240805,160600,1872816590,5940,5940,5940,5940,0
20240805,160500,1872816590,5940,5940,5940,5940,0
20240805,160400,1872816590,5940,5940,5940,5940,0
20240805,160300,1872816590,5940,5940,5940,5940,0
20240805,160200,1872816590,5940,5940,5940,5940,0
20240805,160100,1872816590,5940,5940,5940,5940,0
20240805,160000,1872816590,5940,5940,5940,5940,0
20240805,155900,1872816590,5940,5940,5940,5940,0
20240805,155800,1872816590,5940,5940,5940,5940,0
20240805,155700,1872816590,5940,5940,5940,5940,0
20240805,155600,1872816590,5940,5940,5940,5940,0
20240805,155500,1872816590,5940,5940,5940,5940,0
20240805,155400,1872816590,5940,5940,5940,5940,0
20240805,155300,1872816590,5940,5940,5940,5940,0
20240805,155200,1872816590,5940,5940,5940,5940,0
20240805,155100,1872816590,5940,5940,5940,5940,0
20240805,155000,1872816590,5940,5940,5940,5940,0
20240805,154900,1872816590,5940,5940,5940,5940,0
20240805,154800,1872816590,5940,5940,5940,5940,0
20240805,154700,1872816590,5940,5940,5940,5940,0
20240805,154600,1872816590,5940,5940,5940,5940,0
20240805,154500,1872816590,5940,5940,5940,5940,0
20240805,154400,1872816590,5940,5940,5940,5940,0
20240805,154300,1872816590,5940,5940,5940,5940,0
20240805,154200,1872816590,5940,5940,5940,5940,0
20240805,154100,1872816590,5940,5940,5940,5940,0
20240805,154000,1872816590,5940,5940,5940,5940,0
20240805,153900,1872816590,5940,5940,5940,5940,0
20240805,153800,1872816590,5940,5940,5940,5940,0
20240805,153700,1872816590,5940,5940,5940,5940,3394
20240805,153600,1872816590,5940,5940,5940,5940,0
20240805,153500,1872816590,5940,5940,5940,5940,0
20240805,153400,1872816590,5940,5940,5940,5940,0
20240805,153300,1872816590,5940,5940,5940,5940,0
20240805,153200,1872816590,5940,5940,5940,5940,0
20240805,153100,1872816590,5940,5940,5940,5940,0
20240805,153000,1872816590,5940,5940,5940,5940,3394
20240805,152900,1852656230,6090,6090,6090,6090,0
20240805,152800,1852656230,6090,6090,6090,6090,0
20240805,152700,1852656230,6090,6090,6090,6090,0
20240805,152600,1852656230,6090,6090,6090,6090,0
20240805,152500,1852656230,6090,6090,6090,6090,0
20240805,152400,1852656230,6090,6090,6090,6090,0
20240805,152300,1852656230,6090,6090,6090,6090,0
20240805,152200,1852656230,6090,6090,6090,6090,0
20240805,152100,1852656230,6090,6090,6090,6090,0
20240805,152000,1852656230,6090,6090,6090,6090,0
20240805,151900,1852656230,6090,6090,6090,6090,405
20240805,151800,1850189780,6020,6010,6030,6010,178
20240805,151700,1849118210,6090,6080,6090,6050,1189
20240805,151600,1841889230,6060,6040,6060,5990,1269
20240805,151500,1834240180,6040,6040,6080,6040,500
20240805,151400,1831213030,6040,6070,6090,6040,3040
20240805,151300,1812821710,6060,6030,6060,6030,1233
20240805,151200,1805364810,6030,5990,6030,5990,262
20240805,151100,1803791600,5950,5980,5990,5950,276
20240805,151000,1802146210,5950,5970,5970,5950,128
20240805,150900,1801382410,5970,5980,5990,5970,63
20240805,150800,1801005440,5990,6000,6000,5990,102
20240805,150700,1800393640,6050,6050,6050,6050,0
20240805,150600,1800393640,6050,6000,6050,5990,2049
20240805,150500,1788084900,6040,6040,6050,6040,106
20240805,150400,1787444650,6080,6080,6080,6080,16
20240805,150300,1787347370,6090,6050,6090,6050,178
20240805,150200,1786269640,6000,6000,6000,6000,112
20240805,150100,1785597640,6000,6010,6050,6000,866
20240805,150000,1780375240,6080,6070,6080,6010,499
20240805,145900,1777359450,6060,6030,6060,5950,480
20240805,145800,1774457250,6030,5910,6050,5900,555
20240805,145700,1771127590,5900,5910,5940,5900,1748
20240805,145600,1760779410,5870,5870,5870,5820,382
20240805,145500,1758538270,5870,5920,5920,5810,17959
20240805,145400,1653303360,5920,5880,5920,5880,367
20240805,145300,1651142760,5880,5880,5910,5880,1260
20240805,145200,1643732460,5880,5900,5900,5880,658
20240805,145100,1639859500,5900,5930,5940,5880,10857
20240805,145000,1575604460,5930,5960,5970,5930,4565
20240805,144900,1548514570,5950,5980,5980,5930,3437
20240805,144800,1528069870,6000,6020,6020,5990,792
20240805,144700,1523310300,6030,6040,6040,5990,231
20240805,144600,1521926520,5990,6040,6060,5950,21116
20240805,144500,1395211710,6040,6030,6050,6030,3288
20240805,144400,1375376050,6040,6040,6040,6040,0
20240805,144300,1375376050,6040,6040,6040,6040,0
20240805,144200,1375376050,6040,6040,6040,6040,0
20240805,144100,1375376050,6040,6040,6040,6040,0
20240805,144000,1375376050,6040,6040,6040,6040,0
20240805,143900,1375376050,6040,6040,6040,6040,0
20240805,143800,1375376050,6040,6040,6040,6040,0
20240805,143700,1375376050,6040,6040,6040,6040,0
20240805,143600,1375376050,6040,6040,6040,6040,0
20240805,143500,1375376050,6040,6040,6040,6040,0
20240805,143400,1375376050,6040,6040,6040,6040,0
20240805,143300,1375376050,6040,6040,6040,6040,0
20240805,143200,1375376050,6040,6040,6040,6040,0
20240805,143100,1375376050,6040,6040,6040,6040,0
20240805,143000,1375376050,6040,6040,6040,6040,0
20240805,142900,1375376050,6040,6040,6040,6040,0
20240805,142800,1375376050,6040,6040,6040,6040,0
20240805,142700,1375376050,6040,6040,6040,6040,0
20240805,142600,1375376050,6040,6040,6040,6040,0
20240805,142500,1375376050,6040,6040,6040,6040,0
20240805,142400,1375376050,6040,6040,6040,6040,0
20240805,142300,1375376050,6040,6040,6040,6040,0
20240805,142200,1375376050,6040,6040,6040,6040,0
20240805,142100,1375376050,6040,6040,6040,6040,0
20240805,142000,1375376050,6040,6040,6040,6040,0
20240805,141900,1375376050,6040,6040,6040,6040,0
20240805,141800,1375376050,6040,6040,6040,6040,0
20240805,141700,1375376050,6040,6040,6040,6040,0
20240805,141600,1375376050,6040,6040,6040,6040,0
20240805,141500,1375376050,6040,6040,6040,6040,0
20240805,141400,1375376050,6040,6040,6040,6040,0
20240805,141300,1375376050,6040,6050,6060,6040,235
20240805,141200,1373954400,6050,6060,6060,6050,210
20240805,141100,1372683890,6070,6050,6070,6050,312
20240805,141000,1370792190,6070,6070,6070,6070,0
20240805,140900,1370792190,6070,6070,6070,6070,1
20240805,140800,1370786120,6070,6040,6070,6040,2
20240805,140700,1370774010,6040,6050,6050,6040,426
20240805,140600,1368198420,6070,6040,6070,6040,134
20240805,140500,1367388040,6070,6070,6070,6040,353
20240805,140400,1365251030,6070,6070,6070,6070,643
20240805,140300,1361348020,6070,6060,6070,6060,17
20240805,140200,1361244840,6060,6060,6060,6040,1953
20240805,140100,1349435680,6060,6080,6080,6050,1156
20240805,140000,1342436820,6070,6070,6070,6070,50
20240805,135900,1342133320,6060,6060,6060,6060,200
20240805,135800,1340921320,6080,6080,6080,6080,1
20240805,135700,1340915240,6080,6080,6080,6080,1
20240805,135600,1340909160,6060,6060,6060,6060,0
20240805,135500,1340909160,6060,6060,6060,6060,1
20240805,135400,1340903100,6070,6060,6070,6060,423
20240805,135300,1338335500,6060,6080,6080,6060,607
20240805,135200,1334654940,6080,6080,6080,6080,751
20240805,135100,1330088860,6050,6070,6070,6050,1246
20240805,135000,1322538960,6070,6090,6090,6070,222
20240805,134900,1321187470,6100,6100,6100,6100,0
20240805,134800,1321187470,6100,6100,6100,6100,36
20240805,134700,1320967870,6100,6100,6100,6100,0
20240805,134600,1320967870,6100,6100,6100,6100,197
20240805,134500,1319766170,6100,6100,6100,6100,60
20240805,134400,1319400170,6100,6100,6100,6100,0
20240805,134300,1319400170,6100,6110,6110,6100,169
20240805,134200,1318368080,6110,6110,6120,6100,314
20240805,134100,1316450200,6120,6120,6120,6120,0
20240805,134000,1316450200,6120,6120,6120,6120,5
20240805,133900,1316419600,6110,6110,6110,6110,20
20240805,133800,1316297400,6110,6110,6110,6110,0
20240805,133700,1316297400,6110,6110,6110,6110,339
20240805,133600,1314226110,6120,6120,6120,6120,29
20240805,133500,1314048630,6120,6120,6120,6120,71
20240805,133400,1313614110,6120,6120,6120,6120,0
20240805,133300,1313614110,6120,6120,6120,6120,253
20240805,133200,1312065750,6120,6110,6120,6110,583
20240805,133100,1308503470,6100,6110,6110,6100,31
20240805,133000,1308314350,6100,6110,6110,6100,168
20240805,132900,1307288870,6110,6110,6110,6110,3
20240805,132800,1307270540,6110,6100,6110,6100,667
20240805,132700,1303195360,6100,6100,6100,6100,38
20240805,132600,1302963560,6100,6110,6110,6100,158
20240805,132500,1301998580,6110,6110,6110,6110,1
20240805,132400,1301992470,6100,6100,6100,6100,299
20240805,132300,1300168570,6100,6100,6100,6100,501
20240805,132200,1297112470,6100,6100,6100,6100,1
20240805,132100,1297106370,6100,6100,6100,6100,696
20240805,132000,1292860770,6110,6110,6110,6110,0
20240805,131900,1292860770,6110,6090,6110,6090,1074
20240805,131800,1286307850,6040,6090,6110,6040,997
20240805,131700,1280252760,6110,6110,6110,6110,0
20240805,131600,1280252760,6110,6080,6110,6080,1418
20240805,131500,1271618780,6080,6080,6080,6080,24
20240805,131400,1271472860,6080,6100,6110,6080,232
20240805,131300,1270059860,6090,6110,6110,6090,668
20240805,131200,1265987070,6130,6130,6130,6130,1
20240805,131100,1265980940,6100,6100,6100,6100,0
20240805,131000,1265980940,6100,6100,6100,6100,100
20240805,130900,1265370940,6100,6130,6130,6100,40
20240805,130800,1265125770,6130,6130,6130,6130,0
20240805,130700,1265125770,6130,6130,6130,6130,41
20240805,130600,1264874440,6060,6100,6100,6060,1059
20240805,130500,1258433850,6100,6100,6100,6100,403
20240805,130400,1255975550,6100,6100,6100,6100,909
20240805,130300,1250430650,6080,6110,6110,6080,2701
20240805,130200,1233972490,6140,6120,6140,6110,532
20240805,130100,1230717270,6120,6120,6120,6120,0
20240805,130000,1230717270,6120,6120,6120,6120,10
20240805,125900,1230656070,6110,6120,6130,6110,354
20240805,125800,1228490850,6130,6130,6130,6130,393
20240805,125700,1226081760,6120,6120,6120,6120,0
20240805,125600,1226081760,6120,6150,6150,6120,97
20240805,125500,1225487520,6160,6160,6160,6160,45
20240805,125400,1225210320,6140,6150,6150,6130,1170
20240805,125300,1218025600,6150,6160,6160,6150,2002
20240805,125200,1205703650,6160,6180,6180,6160,630
20240805,125100,1201821220,6170,6170,6170,6170,0
20240805,125000,1201821220,6170,6170,6170,6170,200
20240805,124900,1200587220,6170,6170,6170,6170,0
20240805,124800,1200587220,6170,6170,6170,6170,0
20240805,124700,1200587220,6170,6170,6170,6170,13
20240805,124600,1200507010,6200,6200,6200,6200,30
20240805,124500,1200321010,6200,6200,6200,6200,60
20240805,124400,1199949010,6200,6200,6200,6200,0
20240805,124300,1199949010,6200,6170,6200,6170,297
20240805,124200,1198116490,6170,6170,6170,6170,12
20240805,124100,1198042450,6160,6160,6160,6160,0
20240805,124000,1198042450,6160,6170,6170,6160,34
20240805,123900,1197832930,6160,6160,6160,6160,1
20240805,123800,1197826770,6160,6160,6160,6160,0
20240805,123700,1197826770,6160,6160,6160,6160,42
20240805,123600,1197568050,6160,6150,6160,6130,693
20240805,123500,1193302130,6150,6150,6150,6150,20
20240805,123400,1193179130,6150,6110,6160,6110,985
20240805,123300,1187129970,6140,6160,6160,6080,2615
20240805,123200,1171137850,6160,6170,6170,6150,321
20240805,123100,1169160070,6170,6160,6170,6160,123
20240805,123000,1168402380,6160,6160,6160,6160,433
20240805,122900,1165735100,6170,6170,6170,6160,521
20240805,122800,1162520550,6160,6160,6160,6160,263
20240805,122700,1160900470,6160,6160,6160,6160,247
20240805,122600,1159378950,6160,6180,6180,6160,251
20240805,122500,1157828790,6170,6170,6200,6170,311
20240805,122400,1155905880,6170,6170,6170,6170,20
20240805,122300,1155782480,6170,6170,6170,6170,187
20240805,122200,1154628690,6170,6160,6170,6160,172
20240805,122100,1153567550,6170,6130,6170,6130,560
20240805,122000,1150123470,6120,6120,6120,6120,0
20240805,121900,1150123470,6120,6120,6120,6120,42
20240805,121800,1149866430,6120,6160,6160,6120,2776
20240805,121700,1132815150,6160,6170,6180,6160,1163
20240805,121600,1125645750,6170,6180,6180,6170,51
20240805,121500,1125331070,6170,6170,6170,6170,480
20240805,121400,1122369470,6170,6170,6170,6170,0
20240805,121300,1122369470,6170,6190,6190,6170,25
20240805,121200,1122215120,6190,6180,6190,6180,98
20240805,121100,1121609220,6190,6190,6190,6190,40
20240805,121000,1121361620,6190,6190,6190,6190,29
20240805,120900,1121182110,6190,6190,6190,6190,3
20240805,120800,1121163540,6190,6190,6190,6180,580
20240805,120700,1117576710,6200,6200,6200,6200,0
20240805,120600,1117576710,6200,6200,6200,6200,117
20240805,120500,1116851310,6210,6240,6240,6210,481
20240805,120400,1113863880,6250,6250,6250,6250,0
20240805,120300,1113863880,6250,6250,6250,6250,100
20240805,120200,1113238880,6200,6180,6200,6180,1206
20240805,120100,1105763770,6180,6180,6180,6180,0
20240805,120000,1105763770,6180,6180,6180,6180,40
20240805,115900,1105516570,6190,6190,6190,6190,30
20240805,115800,1105330870,6180,6180,6180,6180,359
20240805,115700,1103112250,6180,6180,6180,6180,363
20240805,115600,1100868910,6180,6190,6190,6180,160
20240805,115500,1099879110,6190,6190,6190,6190,10
20240805,115400,1099817210,6190,6190,6190,6190,0
20240805,115300,1099817210,6190,6190,6190,6190,11
20240805,115200,1099749120,6180,6180,6180,6180,125
20240805,115100,1098976620,6180,6200,6200,6180,909
20240805,115000,1093351670,6200,6200,6200,6200,109
20240805,114900,1092675870,6200,6190,6200,6190,262
20240805,114800,1091053090,6210,6210,6210,6210,206
20240805,114700,1089773830,6210,6190,6210,6170,1245
20240805,114600,1082080860,6200,6200,6200,6200,348
20240805,114500,1079923260,6200,6200,6200,6200,0
20240805,114400,1079923260,6200,6180,6200,6180,729
20240805,114300,1075405460,6180,6190,6190,6180,563
20240805,114200,1071920540,6190,6210,6210,6190,2144
20240805,114100,1058628170,6210,6210,6210,6210,500
20240805,114000,1055523170,6210,6220,6220,6210,383
20240805,113900,1053144600,6220,6230,6230,6220,415
20240805,113800,1050561870,6240,6240,6240,6240,144
20240805,113700,1049663310,6250,6260,6260,6250,410
20240805,113600,1047100590,6260,6260,6260,6250,199
20240805,113500,1045855000,6270,6270,6270,6270,0
20240805,113400,1045855000,6270,6270,6270,6270,39
20240805,113300,1045610470,6270,6270,6270,6270,62
20240805,113200,1045221730,6270,6270,6270,6270,0
20240805,113100,1045221730,6270,6270,6270,6270,8
20240805,113000,1045171570,6270,6270,6270,6270,20
20240805,112900,1045046170,6280,6280,6280,6270,18
20240805,112800,1044933170,6280,6280,6280,6280,82
20240805,112700,1044418210,6290,6290,6290,6290,1
20240805,112600,1044411920,6280,6290,6290,6280,13
20240805,112500,1044330230,6280,6260,6290,6260,566
20240805,112400,1040782890,6260,6260,6260,6260,200
20240805,112300,1039530890,6260,6260,6260,6260,0
20240805,112200,1039530890,6260,6260,6260,6240,1064
20240805,112100,1032878210,6260,6260,6260,6260,1434
20240805,112000,1023901370,6270,6260,6270,6260,10
20240805,111900,1023838680,6260,6260,6260,6260,0
20240805,111800,1023838680,6260,6260,6260,6260,300
20240805,111700,1021960680,6270,6260,6270,6260,717
20240805,111600,1017472240,6260,6260,6260,6260,0
20240805,111500,1017472240,6260,6260,6260,6260,0
20240805,111400,1017472240,6260,6260,6260,6260,0
20240805,111300,1017472240,6260,6260,6260,6260,10
20240805,111200,1017409640,6250,6250,6250,6250,0
20240805,111100,1017409640,6250,6250,6250,6250,25
20240805,111000,1017253390,6250,6240,6250,6240,165
20240805,110900,1016223650,6230,6230,6230,6230,0
20240805,110800,1016223650,6230,6230,6230,6230,435
20240805,110700,1013513600,6230,6240,6240,6230,71
20240805,110600,1013070770,6250,6280,6280,6250,557
20240805,110500,1009586520,6250,6270,6270,6250,3174
20240805,110400,989736030,6280,6290,6290,6280,227
20240805,110300,988310300,6300,6290,6300,6290,21
20240805,110200,988178190,6300,6300,6300,6300,0
20240805,110100,988178190,6300,6300,6300,6300,0
20240805,110000,988178190,6300,6300,6300,6300,11
20240805,105900,988108890,6300,6300,6300,6300,0
20240805,105800,988108890,6300,6300,6300,6300,1
20240805,105700,988102590,6300,6300,6300,6300,41
20240805,105600,987844290,6290,6300,6300,6290,66
20240805,105500,987429050,6300,6270,6300,6260,724
20240805,105400,982890360,6270,6270,6270,6270,7
20240805,105300,982846470,6270,6270,6270,6270,0
20240805,105200,982846470,6270,6270,6270,6270,51
20240805,105100,982526700,6300,6290,6300,6290,100
20240805,105000,981897520,6280,6290,6290,6280,192
20240805,104900,980690840,6330,6330,6330,6330,20
20240805,104800,980564240,6330,6330,6330,6330,37
20240805,104700,980330030,6330,6330,6340,6270,178
20240805,104600,979205510,6280,6260,6280,6230,753
20240805,104500,974490040,6230,6280,6280,6230,2275
20240805,104400,960296960,6290,6330,6330,6290,369
20240805,104300,957973950,6290,6330,6330,6290,1470
20240805,104200,948727450,6330,6330,6330,6330,14
20240805,104100,948638830,6280,6280,6280,6280,296
20240805,104000,946779950,6310,6250,6310,6250,2062
20240805,103900,933833590,6250,6250,6250,6250,1015
20240805,103800,927489840,6260,6270,6270,6260,313
20240805,103700,925529460,6270,6270,6270,6270,376
20240805,103600,923171940,6270,6270,6270,6270,1
20240805,103500,923165670,6270,6270,6270,6270,36
20240805,103400,922939950,6270,6270,6270,6270,10
20240805,103300,922877250,6260,6270,6270,6260,353
20240805,103200,920666840,6270,6270,6270,6270,60
20240805,103100,920290640,6280,6280,6280,6280,421
20240805,103000,917646760,6280,6260,6280,6260,235
20240805,102900,916172960,6260,6260,6260,6260,143
20240805,102800,915277780,6260,6260,6280,6260,156
20240805,102700,914298480,6260,6280,6280,6260,5735
20240805,102600,878337120,6280,6290,6290,6280,608
20240805,102500,874517730,6290,6280,6290,6280,583
20240805,102400,870852220,6280,6280,6280,6280,1109
20240805,102300,863887700,6280,6300,6300,6280,2020
20240805,102200,851190990,6300,6310,6310,6300,416
20240805,102100,848568520,6330,6300,6330,6300,35
20240805,102000,848347900,6300,6300,6300,6300,132
20240805,101900,847516300,6320,6280,6320,6280,1121
20240805,101800,840458600,6280,6300,6300,6280,5432
20240805,101700,806293800,6300,6300,6300,6300,0
20240805,101600,806293800,6300,6310,6310,6300,572
20240805,101500,802689420,6340,6300,6340,6300,617
20240805,101400,798797960,6260,6260,6260,6260,256
20240805,101300,797195400,6260,6260,6260,6260,982
20240805,101200,791048080,6300,6300,6300,6300,0
20240805,101100,791048080,6300,6300,6300,6250,2467
20240805,101000,775538000,6310,6320,6320,6310,2872
20240805,100900,757391080,6320,6330,6330,6320,3027
20240805,100800,738260380,6340,6340,6340,6340,77
20240805,100700,737772200,6320,6340,6340,6320,1754
20240805,100600,726668370,6340,6360,6360,6340,3584
20240805,100500,703907190,6360,6370,6370,6360,1929
20240805,100400,691633580,6380,6380,6380,6380,285
20240805,100300,689815280,6390,6400,6400,6390,6379
20240805,100200,649007620,6400,6410,6410,6400,11
20240805,100100,648937120,6410,6410,6410,6400,131
20240805,100000,648098410,6410,6410,6410,6410,215
20240805,095900,646720260,6420,6410,6420,6410,57
20240805,095800,646354820,6410,6410,6410,6410,135
20240805,095700,645489470,6420,6420,6430,6420,1432
20240805,095600,636283190,6420,6420,6420,6420,665
20240805,095500,632013890,6420,6420,6420,6420,292
20240805,095400,630139250,6410,6410,6410,6410,0
20240805,095300,630139250,6410,6410,6420,6400,1008
20240805,095200,623682130,6420,6420,6420,6420,0
20240805,095100,623682130,6420,6420,6420,6420,65
20240805,095000,623264830,6450,6450,6450,6450,0
20240805,094900,623264830,6450,6420,6450,6420,145
20240805,094800,622330930,6400,6400,6400,6400,715
20240805,094700,617754930,6390,6380,6390,6380,99
20240805,094600,617122680,6380,6390,6390,6380,2207
20240805,094500,603026600,6400,6400,6400,6390,1176
20240805,094400,595511370,6390,6390,6390,6380,513
20240805,094300,592235880,6390,6430,6430,6390,1324
20240805,094200,583768760,6400,6420,6420,6400,1204
20240805,094100,576055440,6420,6410,6420,6410,38
20240805,094000,575811610,6400,6410,6420,6400,1503
20240805,093900,566179200,6410,6420,6420,6410,61
20240805,093800,565787950,6400,6420,6420,6400,1151
20240805,093700,558418890,6450,6430,6450,6420,97
20240805,093600,557794270,6420,6470,6470,6420,1312
20240805,093500,549351580,6440,6470,6470,6440,4547
20240805,093400,520011330,6460,6450,6460,6450,318
20240805,093300,517960060,6440,6440,6440,6440,630
20240805,093200,513902860,6440,6430,6440,6430,956
20240805,093100,507755200,6430,6450,6450,6430,323
20240805,093000,505677090,6470,6470,6470,6470,48
20240805,092900,505366530,6470,6480,6480,6470,346
20240805,092800,503124460,6480,6510,6510,6470,856
20240805,092700,497580130,6510,6450,6510,6450,2245
20240805,092600,483084620,6450,6420,6450,6420,73
20240805,092500,482615780,6420,6400,6420,6400,1739
20240805,092400,471482820,6390,6420,6420,6390,1306
20240805,092300,463109800,6420,6430,6430,6420,734
20240805,092200,458397390,6450,6400,6450,6400,198
20240805,092100,457126640,6390,6410,6410,6390,5525
20240805,092000,421766640,6410,6440,6460,6410,1434
20240805,091900,412559970,6430,6430,6430,6430,0
20240805,091800,412559970,6430,6470,6500,6430,1205
20240805,091700,404790000,6470,6490,6490,6440,2896
20240805,091600,386089850,6500,6520,6520,6500,1286
20240805,091500,377715240,6500,6500,6500,6500,0
20240805,091400,377715240,6500,6490,6510,6480,914
20240805,091300,371771470,6470,6520,6520,6470,2808
20240805,091200,353503890,6560,6450,6560,6450,2726
20240805,091100,335823570,6450,6440,6460,6430,6173
20240805,091000,296120410,6420,6390,6420,6380,1198
20240805,090900,288450370,6380,6450,6450,6380,4235
20240805,090800,261275880,6450,6500,6500,6440,1184
20240805,090700,253614800,6500,6510,6520,6500,1070
20240805,090600,246640640,6560,6440,6560,6430,10436
20240805,090500,179202280,6450,6420,6450,6400,3266
20240805,090400,158254330,6430,6420,6470,6380,5170
20240805,090300,125014140,6450,6540,6560,6430,8411
20240805,090200,70586460,6550,6630,6630,6530,3951
20240805,090100,44535110,6680,6620,6680,6620,2593
20240805,090000,27276540,6680,6700,6700,6620,4048