KissMeData/131030/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,201800,2688468170,6340,6340,6340,6340,7831
20240805,201700,2688468170,6340,6340,6340,6340,0
20240805,201600,2688468170,6340,6340,6340,6340,0
20240805,201500,2688468170,6340,6340,6340,6340,0
20240805,201400,2688468170,6340,6340,6340,6340,0
20240805,201300,2688468170,6340,6340,6340,6340,0
20240805,201200,2688468170,6340,6340,6340,6340,0
20240805,201100,2688468170,6340,6340,6340,6340,0
20240805,201000,2688468170,6340,6340,6340,6340,0
20240805,200900,2688468170,6340,6340,6340,6340,0
20240805,200800,2688468170,6340,6340,6340,6340,0
20240805,200700,2688468170,6340,6340,6340,6340,0
20240805,200600,2688468170,6340,6340,6340,6340,0
20240805,200500,2688468170,6340,6340,6340,6340,0
20240805,200400,2688468170,6340,6340,6340,6340,0
20240805,200300,2688468170,6340,6340,6340,6340,0
20240805,200200,2688468170,6340,6340,6340,6340,0
20240805,200100,2688468170,6340,6340,6340,6340,0
20240805,200000,2688468170,6340,6340,6340,6340,0
20240805,195900,2688468170,6340,6340,6340,6340,0
20240805,195800,2688468170,6340,6340,6340,6340,0
20240805,195700,2688468170,6340,6340,6340,6340,0
20240805,195600,2688468170,6340,6340,6340,6340,0
20240805,195500,2688468170,6340,6340,6340,6340,0
20240805,195400,2688468170,6340,6340,6340,6340,0
20240805,195300,2688468170,6340,6340,6340,6340,0
20240805,195200,2688468170,6340,6340,6340,6340,0
20240805,195100,2688468170,6340,6340,6340,6340,0
20240805,195000,2688468170,6340,6340,6340,6340,0
20240805,194900,2688468170,6340,6340,6340,6340,0
20240805,194800,2688468170,6340,6340,6340,6340,7831
20240805,194700,2688468170,6340,6340,6340,6340,0
20240805,194600,2688468170,6340,6340,6340,6340,0
20240805,194500,2688468170,6340,6340,6340,6340,0
20240805,194400,2688468170,6340,6340,6340,6340,0
20240805,194300,2688468170,6340,6340,6340,6340,0
20240805,194200,2688468170,6340,6340,6340,6340,0
20240805,194100,2688468170,6340,6340,6340,6340,0
20240805,194000,2688468170,6340,6340,6340,6340,0
20240805,193900,2688468170,6340,6340,6340,6340,0
20240805,193800,2688468170,6340,6340,6340,6340,0
20240805,193700,2688468170,6340,6340,6340,6340,0
20240805,193600,2688468170,6340,6340,6340,6340,0
20240805,193500,2688468170,6340,6340,6340,6340,0
20240805,193400,2688468170,6340,6340,6340,6340,0
20240805,193300,2688468170,6340,6340,6340,6340,0
20240805,193200,2688468170,6340,6340,6340,6340,0
20240805,193100,2688468170,6340,6340,6340,6340,0
20240805,193000,2688468170,6340,6340,6340,6340,0
20240805,192900,2688468170,6340,6340,6340,6340,0
20240805,192800,2688468170,6340,6340,6340,6340,0
20240805,192700,2688468170,6340,6340,6340,6340,0
20240805,192600,2688468170,6340,6340,6340,6340,0
20240805,192500,2688468170,6340,6340,6340,6340,0
20240805,192400,2688468170,6340,6340,6340,6340,0
20240805,192300,2688468170,6340,6340,6340,6340,0
20240805,192200,2688468170,6340,6340,6340,6340,0
20240805,192100,2688468170,6340,6340,6340,6340,0
20240805,192000,2688468170,6340,6340,6340,6340,0
20240805,191900,2688468170,6340,6340,6340,6340,0
20240805,191800,2688468170,6340,6340,6340,6340,7831
20240805,191700,2688468170,6340,6340,6340,6340,0
20240805,191600,2688468170,6340,6340,6340,6340,0
20240805,191500,2688468170,6340,6340,6340,6340,0
20240805,191400,2688468170,6340,6340,6340,6340,0
20240805,191300,2688468170,6340,6340,6340,6340,0
20240805,191200,2688468170,6340,6340,6340,6340,0
20240805,191100,2688468170,6340,6340,6340,6340,0
20240805,191000,2688468170,6340,6340,6340,6340,0
20240805,190900,2688468170,6340,6340,6340,6340,0
20240805,190800,2688468170,6340,6340,6340,6340,0
20240805,190700,2688468170,6340,6340,6340,6340,0
20240805,190600,2688468170,6340,6340,6340,6340,0
20240805,190500,2688468170,6340,6340,6340,6340,0
20240805,190400,2688468170,6340,6340,6340,6340,0
20240805,190300,2688468170,6340,6340,6340,6340,0
20240805,190200,2688468170,6340,6340,6340,6340,0
20240805,190100,2688468170,6340,6340,6340,6340,0
20240805,190000,2688468170,6340,6340,6340,6340,0
20240805,185900,2688468170,6340,6340,6340,6340,0
20240805,185800,2688468170,6340,6340,6340,6340,0
20240805,185700,2688468170,6340,6340,6340,6340,0
20240805,185600,2688468170,6340,6340,6340,6340,0
20240805,185500,2688468170,6340,6340,6340,6340,0
20240805,185400,2688468170,6340,6340,6340,6340,0
20240805,185300,2688468170,6340,6340,6340,6340,0
20240805,185200,2688468170,6340,6340,6340,6340,0
20240805,185100,2688468170,6340,6340,6340,6340,0
20240805,185000,2688468170,6340,6340,6340,6340,0
20240805,184900,2688468170,6340,6340,6340,6340,0
20240805,184800,2688468170,6340,6340,6340,6340,7831
20240805,184700,2688468170,6340,6340,6340,6340,0
20240805,184600,2688468170,6340,6340,6340,6340,0
20240805,184500,2688468170,6340,6340,6340,6340,0
20240805,184400,2688468170,6340,6340,6340,6340,0
20240805,184300,2688468170,6340,6340,6340,6340,0
20240805,184200,2688468170,6340,6340,6340,6340,0
20240805,184100,2688468170,6340,6340,6340,6340,0
20240805,184000,2688468170,6340,6340,6340,6340,0
20240805,183900,2688468170,6340,6340,6340,6340,0
20240805,183800,2688468170,6340,6340,6340,6340,0
20240805,183700,2688468170,6340,6340,6340,6340,0
20240805,183600,2688468170,6340,6340,6340,6340,0
20240805,183500,2688468170,6340,6340,6340,6340,0
20240805,183400,2688468170,6340,6340,6340,6340,0
20240805,183300,2688468170,6340,6340,6340,6340,0
20240805,183200,2688468170,6340,6340,6340,6340,0
20240805,183100,2688468170,6340,6340,6340,6340,0
20240805,183000,2688468170,6340,6340,6340,6340,0
20240805,182900,2688468170,6340,6340,6340,6340,0
20240805,182800,2688468170,6340,6340,6340,6340,0
20240805,182700,2688468170,6340,6340,6340,6340,0
20240805,182600,2688468170,6340,6340,6340,6340,0
20240805,182500,2688468170,6340,6340,6340,6340,0
20240805,182400,2688468170,6340,6340,6340,6340,0
20240805,182300,2688468170,6340,6340,6340,6340,0
20240805,182200,2688468170,6340,6340,6340,6340,0
20240805,182100,2688468170,6340,6340,6340,6340,0
20240805,182000,2688468170,6340,6340,6340,6340,0
20240805,181900,2688468170,6340,6340,6340,6340,0
20240805,181800,2688468170,6340,6340,6340,6340,7831
20240805,181700,2688468170,6340,6340,6340,6340,0
20240805,181600,2688468170,6340,6340,6340,6340,0
20240805,181500,2688468170,6340,6340,6340,6340,0
20240805,181400,2688468170,6340,6340,6340,6340,0
20240805,181300,2688468170,6340,6340,6340,6340,0
20240805,181200,2688468170,6340,6340,6340,6340,0
20240805,181100,2688468170,6340,6340,6340,6340,0
20240805,181000,2688468170,6340,6340,6340,6340,0
20240805,180900,2688468170,6340,6340,6340,6340,0
20240805,180800,2688468170,6340,6340,6340,6340,0
20240805,180700,2688468170,6340,6340,6340,6340,0
20240805,180600,2688468170,6340,6340,6340,6340,0
20240805,180500,2688468170,6340,6340,6340,6340,0
20240805,180400,2688468170,6340,6340,6340,6340,0
20240805,180300,2688468170,6340,6340,6340,6340,0
20240805,180200,2688468170,6340,6340,6340,6340,0
20240805,180100,2688468170,6340,6340,6340,6340,0
20240805,180000,2688468170,6340,6340,6340,6340,0
20240805,175900,2688468170,6340,6340,6340,6340,0
20240805,175800,2688468170,6340,6340,6340,6340,0
20240805,175700,2688468170,6340,6340,6340,6340,0
20240805,175600,2688468170,6340,6340,6340,6340,0
20240805,175500,2688468170,6340,6340,6340,6340,0
20240805,175400,2688468170,6340,6340,6340,6340,0
20240805,175300,2688468170,6340,6340,6340,6340,0
20240805,175200,2688468170,6340,6340,6340,6340,0
20240805,175100,2688468170,6340,6340,6340,6340,0
20240805,175000,2688468170,6340,6340,6340,6340,0
20240805,174900,2688468170,6340,6340,6340,6340,0
20240805,174800,2688468170,6340,6340,6340,6340,7831
20240805,174700,2688468170,6340,6340,6340,6340,0
20240805,174600,2688468170,6340,6340,6340,6340,0
20240805,174500,2688468170,6340,6340,6340,6340,0
20240805,174400,2688468170,6340,6340,6340,6340,0
20240805,174300,2688468170,6340,6340,6340,6340,0
20240805,174200,2688468170,6340,6340,6340,6340,0
20240805,174100,2688468170,6340,6340,6340,6340,0
20240805,174000,2688468170,6340,6340,6340,6340,0
20240805,173900,2688468170,6340,6340,6340,6340,0
20240805,173800,2688468170,6340,6340,6340,6340,0
20240805,173700,2688468170,6340,6340,6340,6340,0
20240805,173600,2688468170,6340,6340,6340,6340,0
20240805,173500,2688468170,6340,6340,6340,6340,0
20240805,173400,2688468170,6340,6340,6340,6340,0
20240805,173300,2688468170,6340,6340,6340,6340,0
20240805,173200,2688468170,6340,6340,6340,6340,0
20240805,173100,2688468170,6340,6340,6340,6340,0
20240805,173000,2688468170,6340,6340,6340,6340,0
20240805,172900,2688468170,6340,6340,6340,6340,0
20240805,172800,2688468170,6340,6340,6340,6340,0
20240805,172700,2688468170,6340,6340,6340,6340,0
20240805,172600,2688468170,6340,6340,6340,6340,0
20240805,172500,2688468170,6340,6340,6340,6340,0
20240805,172400,2688468170,6340,6340,6340,6340,0
20240805,172300,2688468170,6340,6340,6340,6340,0
20240805,172200,2688468170,6340,6340,6340,6340,0
20240805,172100,2688468170,6340,6340,6340,6340,0
20240805,172000,2688468170,6340,6340,6340,6340,0
20240805,171900,2688468170,6340,6340,6340,6340,0
20240805,171800,2688468170,6340,6340,6340,6340,7831
20240805,171700,2688468170,6340,6340,6340,6340,0
20240805,171600,2688468170,6340,6340,6340,6340,0
20240805,171500,2688468170,6340,6340,6340,6340,0
20240805,171400,2688468170,6340,6340,6340,6340,0
20240805,171300,2688468170,6340,6340,6340,6340,0
20240805,171200,2688468170,6340,6340,6340,6340,0
20240805,171100,2688468170,6340,6340,6340,6340,0
20240805,171000,2688468170,6340,6340,6340,6340,0
20240805,170900,2688468170,6340,6340,6340,6340,0
20240805,170800,2688468170,6340,6340,6340,6340,0
20240805,170700,2688468170,6340,6340,6340,6340,0
20240805,170600,2688468170,6340,6340,6340,6340,0
20240805,170500,2688468170,6340,6340,6340,6340,0
20240805,170400,2688468170,6340,6340,6340,6340,0
20240805,170300,2688468170,6340,6340,6340,6340,0
20240805,170200,2688468170,6340,6340,6340,6340,0
20240805,170100,2688468170,6340,6340,6340,6340,0
20240805,170000,2688468170,6340,6340,6340,6340,0
20240805,165900,2688468170,6340,6340,6340,6340,0
20240805,165800,2688468170,6340,6340,6340,6340,0
20240805,165700,2688468170,6340,6340,6340,6340,0
20240805,165600,2688468170,6340,6340,6340,6340,0
20240805,165500,2688468170,6340,6340,6340,6340,0
20240805,165400,2688468170,6340,6340,6340,6340,0
20240805,165300,2688468170,6340,6340,6340,6340,0
20240805,165200,2688468170,6340,6340,6340,6340,0
20240805,165100,2688468170,6340,6340,6340,6340,0
20240805,165000,2688468170,6340,6340,6340,6340,0
20240805,164900,2688468170,6340,6340,6340,6340,0
20240805,164800,2688468170,6340,6340,6340,6340,7831
20240805,164700,2688468170,6340,6340,6340,6340,0
20240805,164600,2688468170,6340,6340,6340,6340,0
20240805,164500,2688468170,6340,6340,6340,6340,0
20240805,164400,2688468170,6340,6340,6340,6340,0
20240805,164300,2688468170,6340,6340,6340,6340,0
20240805,164200,2688468170,6340,6340,6340,6340,0
20240805,164100,2688468170,6340,6340,6340,6340,0
20240805,164000,2688468170,6340,6340,6340,6340,0
20240805,163900,2688468170,6340,6340,6340,6340,0
20240805,163800,2688468170,6340,6340,6340,6340,0
20240805,163700,2688468170,6340,6340,6340,6340,0
20240805,163600,2688468170,6340,6340,6340,6340,0
20240805,163500,2688468170,6340,6340,6340,6340,0
20240805,163400,2688468170,6340,6340,6340,6340,0
20240805,163300,2688468170,6340,6340,6340,6340,0
20240805,163200,2688468170,6340,6340,6340,6340,0
20240805,163100,2688468170,6340,6340,6340,6340,0
20240805,163000,2688468170,6340,6340,6340,6340,0
20240805,162900,2688468170,6340,6340,6340,6340,0
20240805,162800,2688468170,6340,6340,6340,6340,0
20240805,162700,2688468170,6340,6340,6340,6340,0
20240805,162600,2688468170,6340,6340,6340,6340,0
20240805,162500,2688468170,6340,6340,6340,6340,0
20240805,162400,2688468170,6340,6340,6340,6340,0
20240805,162300,2688468170,6340,6340,6340,6340,0
20240805,162200,2688468170,6340,6340,6340,6340,0
20240805,162100,2688468170,6340,6340,6340,6340,0
20240805,162000,2688468170,6340,6340,6340,6340,0
20240805,161900,2688468170,6340,6340,6340,6340,0
20240805,161800,2688468170,6340,6340,6340,6340,7831
20240805,161700,2688468170,6340,6340,6340,6340,0
20240805,161600,2688468170,6340,6340,6340,6340,0
20240805,161500,2688468170,6340,6340,6340,6340,0
20240805,161400,2688468170,6340,6340,6340,6340,0
20240805,161300,2688468170,6340,6340,6340,6340,0
20240805,161200,2688468170,6340,6340,6340,6340,0
20240805,161100,2688468170,6340,6340,6340,6340,0
20240805,161000,2688468170,6340,6340,6340,6340,0
20240805,160900,2688468170,6340,6340,6340,6340,0
20240805,160800,2688468170,6340,6340,6340,6340,0
20240805,160700,2688468170,6340,6340,6340,6340,0
20240805,160600,2688468170,6340,6340,6340,6340,0
20240805,160500,2688468170,6340,6340,6340,6340,0
20240805,160400,2688468170,6340,6340,6340,6340,0
20240805,160300,2688468170,6340,6340,6340,6340,0
20240805,160200,2688468170,6340,6340,6340,6340,0
20240805,160100,2688468170,6340,6340,6340,6340,0
20240805,160000,2688468170,6340,6340,6340,6340,0
20240805,155900,2688468170,6340,6340,6340,6340,0
20240805,155800,2688468170,6340,6340,6340,6340,0
20240805,155700,2688468170,6340,6340,6340,6340,0
20240805,155600,2688468170,6340,6340,6340,6340,0
20240805,155500,2688468170,6340,6340,6340,6340,0
20240805,155400,2688468170,6340,6340,6340,6340,0
20240805,155300,2688468170,6340,6340,6340,6340,0
20240805,155200,2688468170,6340,6340,6340,6340,0
20240805,155100,2688468170,6340,6340,6340,6340,0
20240805,155000,2688468170,6340,6340,6340,6340,0
20240805,154900,2688468170,6340,6340,6340,6340,0
20240805,154800,2688468170,6340,6340,6340,6340,7831
20240805,154700,2688468170,6340,6340,6340,6340,0
20240805,154600,2688468170,6340,6340,6340,6340,0
20240805,154500,2688468170,6340,6340,6340,6340,0
20240805,154400,2688468170,6340,6340,6340,6340,0
20240805,154300,2688468170,6340,6340,6340,6340,0
20240805,154200,2688468170,6340,6340,6340,6340,0
20240805,154100,2688468170,6340,6340,6340,6340,0
20240805,154000,2688468170,6340,6340,6340,6340,0
20240805,153900,2688468170,6340,6340,6340,6340,0
20240805,153800,2688468170,6340,6340,6340,6340,0
20240805,153700,2688468170,6340,6340,6340,6340,0
20240805,153600,2688468170,6340,6340,6340,6340,0
20240805,153500,2688468170,6340,6340,6340,6340,0
20240805,153400,2688468170,6340,6340,6340,6340,0
20240805,153300,2688468170,6340,6340,6340,6340,0
20240805,153200,2688468170,6340,6340,6340,6340,0
20240805,153100,2688468170,6340,6340,6340,6340,0
20240805,153000,2688468170,6340,6340,6340,6340,7831
20240805,152900,2638819630,6360,6360,6360,6360,0
20240805,152800,2638819630,6360,6360,6360,6360,0
20240805,152700,2638819630,6360,6360,6360,6360,0
20240805,152600,2638819630,6360,6360,6360,6360,0
20240805,152500,2638819630,6360,6360,6360,6360,0
20240805,152400,2638819630,6360,6360,6360,6360,0
20240805,152300,2638819630,6360,6360,6360,6360,0
20240805,152200,2638819630,6360,6360,6360,6360,0
20240805,152100,2638819630,6360,6360,6360,6360,0
20240805,152000,2638819630,6360,6360,6360,6360,0
20240805,151900,2638819630,6360,6460,6460,6330,1026
20240805,151800,2632237120,6320,6480,6480,6320,1077
20240805,151700,2625417050,6330,6340,6340,6330,250
20240805,151600,2623833350,6330,6280,6330,6280,2013
20240805,151500,2611146320,6230,6250,6280,6230,2104
20240805,151400,2597997780,6270,6250,6270,6240,2396
20240805,151300,2583023530,6220,6220,6220,6220,20
20240805,151200,2582899130,6190,6190,6190,6190,50
20240805,151100,2582589630,6180,6230,6230,6170,709
20240805,151000,2578205720,6230,6230,6230,6230,2170
20240805,150900,2564686620,6230,6240,6360,6230,1671
20240805,150800,2554265140,6270,6240,6300,6230,6879
20240805,150700,2511105620,6280,6280,6290,6280,306
20240805,150600,2509181140,6300,6320,6380,6300,6046
20240805,150500,2470816820,6320,6320,6420,6320,24
20240805,150400,2470664940,6320,6320,6320,6320,186
20240805,150300,2469489420,6310,6310,6310,6310,50
20240805,150200,2469173920,6310,6310,6310,6310,2
20240805,150100,2469161300,6310,6480,6480,6310,134
20240805,150000,2468315080,6490,6290,6490,6290,1331
20240805,145900,2459932100,6230,6230,6250,6230,5601
20240805,145800,2425011340,6140,6200,6200,6140,3483
20240805,145700,2403500000,6120,6110,6120,6060,14352
20240805,145600,2316236400,6100,6160,6160,6040,8573
20240805,145500,2263924650,6100,6160,6160,6100,6378
20240805,145400,2224991380,6150,6150,6150,6110,2274
20240805,145300,2211038550,6100,6110,6110,6100,2460
20240805,145200,2196032540,6100,6250,6250,6100,12035
20240805,145100,2121182900,6300,6280,6300,6280,1496
20240805,145000,2111765410,6280,6280,6280,6230,7319
20240805,144900,2066064890,6280,6300,6300,6280,1150
20240805,144800,2058823700,6300,6300,6310,6300,1116
20240805,144700,2051792880,6280,6280,6280,6280,0
20240805,144600,2051792880,6280,6300,6350,6280,778
20240805,144500,2046899080,6280,6280,6280,6280,1273
20240805,144400,2038904640,6270,6360,6370,6270,1688
20240805,144300,2028306880,6300,6360,6360,6300,595
20240805,144200,2024528080,6350,6290,6350,6290,3505
20240805,144100,2002423350,6240,6270,6290,6240,1548
20240805,144000,1992719450,6290,6240,6290,6240,1206
20240805,143900,1985161800,6240,6320,6320,6230,694
20240805,143800,1980794690,6320,6320,6320,6320,168
20240805,143700,1979732930,6340,6360,6360,6320,3628
20240805,143600,1956782370,6360,6400,6400,6350,1224
20240805,143500,1948988740,6420,6370,6420,6370,169
20240805,143400,1947911260,6370,6380,6380,6370,704
20240805,143300,1943422280,6380,6420,6420,6380,1996
20240805,143200,1930669200,6420,6430,6440,6420,3020
20240805,143100,1911241710,6420,6450,6450,6420,2614
20240805,143000,1894431060,6430,6440,6440,6430,5017
20240805,142900,1862170500,6430,6490,6490,6430,6401
20240805,142800,1820971510,6490,6520,6520,6490,660
20240805,142700,1816681650,6520,6540,6550,6520,218
20240805,142600,1815256900,6550,6550,6550,6550,236
20240805,142500,1813711100,6560,6560,6560,6560,0
20240805,142400,1813711100,6560,6560,6560,6560,0
20240805,142300,1813711100,6560,6560,6560,6560,0
20240805,142200,1813711100,6560,6560,6560,6560,0
20240805,142100,1813711100,6560,6560,6560,6560,0
20240805,142000,1813711100,6560,6560,6560,6560,0
20240805,141900,1813711100,6560,6560,6560,6560,0
20240805,141800,1813711100,6560,6560,6560,6560,0
20240805,141700,1813711100,6560,6560,6560,6560,0
20240805,141600,1813711100,6560,6560,6560,6560,0
20240805,141500,1813711100,6560,6560,6560,6560,0
20240805,141400,1813711100,6560,6560,6560,6560,0
20240805,141300,1813711100,6560,6560,6560,6560,0
20240805,141200,1813711100,6560,6560,6560,6560,0
20240805,141100,1813711100,6560,6560,6560,6560,0
20240805,141000,1813711100,6560,6560,6560,6560,0
20240805,140900,1813711100,6560,6560,6560,6560,0
20240805,140800,1813711100,6560,6560,6560,6560,0
20240805,140700,1813711100,6560,6560,6560,6560,0
20240805,140600,1813711100,6560,6560,6560,6560,0
20240805,140500,1813711100,6560,6560,6560,6560,0
20240805,140400,1813711100,6560,6560,6560,6560,0
20240805,140300,1813711100,6560,6560,6560,6560,0
20240805,140200,1813711100,6560,6560,6560,6560,0
20240805,140100,1813711100,6560,6560,6560,6560,0
20240805,140000,1813711100,6560,6560,6560,6560,0
20240805,135900,1813711100,6560,6560,6560,6560,0
20240805,135800,1813711100,6560,6560,6560,6560,0
20240805,135700,1813711100,6560,6560,6560,6560,0
20240805,135600,1813711100,6560,6560,6560,6560,0
20240805,135500,1813711100,6560,6540,6560,6540,503
20240805,135400,1810421420,6540,6430,6540,6380,4297
20240805,135300,1782749670,6510,6460,6510,6400,7274
20240805,135200,1735743520,6460,6550,6550,6460,4493
20240805,135100,1706579170,6550,6530,6560,6530,1733
20240805,135000,1695237250,6410,6410,6410,6410,609
20240805,134900,1691333560,6380,6380,6380,6380,0
20240805,134800,1691333560,6380,6500,6530,6380,2257
20240805,134700,1676748510,6490,6560,6570,6460,4865
20240805,134600,1645107440,6560,6580,6600,6560,1762
20240805,134500,1633532470,6580,6580,6580,6580,800
20240805,134400,1628268470,6580,6580,6580,6580,307
20240805,134300,1626248410,6570,6600,6600,6570,1287
20240805,134200,1617766030,6610,6620,6620,6610,737
20240805,134100,1612891610,6630,6630,6630,6630,1
20240805,134000,1612884980,6630,6630,6630,6630,401
20240805,133900,1610226350,6620,6620,6620,6620,0
20240805,133800,1610226350,6620,6630,6630,6620,407
20240805,133700,1607530000,6630,6630,6630,6630,521
20240805,133600,1604075770,6640,6640,6640,6640,201
20240805,133500,1602741130,6650,6650,6650,6650,1
20240805,133400,1602734480,6640,6640,6640,6640,0
20240805,133300,1602734480,6640,6670,6670,6640,598
20240805,133200,1598758960,6680,6680,6680,6680,10
20240805,133100,1598692160,6670,6670,6670,6670,606
20240805,133000,1594650140,6670,6670,6670,6670,0
20240805,132900,1594650140,6670,6660,6670,6660,423
20240805,132800,1591829640,6660,6650,6660,6650,307
20240805,132700,1589788030,6650,6660,6660,6650,693
20240805,132600,1585179540,6670,6650,6670,6650,2
20240805,132500,1585166220,6650,6650,6650,6650,0
20240805,132400,1585166220,6650,6650,6650,6650,4771
20240805,132300,1553439070,6650,6650,6650,6650,715
20240805,132200,1548684320,6650,6650,6660,6650,1856
20240805,132100,1536339420,6640,6640,6640,6640,2
20240805,132000,1536326140,6650,6650,6650,6650,0
20240805,131900,1536326140,6650,6650,6650,6650,30
20240805,131800,1536126640,6650,6650,6650,6650,130
20240805,131700,1535262140,6650,6640,6650,6640,969
20240805,131600,1528818400,6650,6650,6650,6650,0
20240805,131500,1528818400,6650,6640,6650,6640,574
20240805,131400,1525006300,6620,6620,6620,6620,20
20240805,131300,1524873900,6620,6620,6620,6620,100
20240805,131200,1524211900,6610,6610,6610,6610,0
20240805,131100,1524211900,6610,6620,6620,6610,559
20240805,131000,1520513910,6620,6620,6620,6620,0
20240805,130900,1520513910,6620,6620,6620,6620,5
20240805,130800,1520480810,6620,6650,6650,6620,2751
20240805,130700,1502202110,6610,6640,6640,6610,307
20240805,130600,1500164940,6640,6630,6640,6620,838
20240805,130500,1494601610,6600,6620,6620,6600,5081
20240805,130400,1461060520,6620,6640,6640,6620,540
20240805,130300,1457475720,6640,6640,6640,6640,1507
20240805,130200,1447469240,6640,6640,6640,6630,2489
20240805,130100,1430944770,6640,6670,6700,6640,6158
20240805,130000,1389959450,6670,6670,6670,6670,1054
20240805,125900,1382929270,6670,6670,6670,6670,0
20240805,125800,1382929270,6670,6680,6680,6670,1242
20240805,125700,1374634660,6680,6680,6680,6680,97
20240805,125600,1373986700,6680,6680,6680,6680,0
20240805,125500,1373986700,6680,6680,6680,6680,0
20240805,125400,1373986700,6680,6680,6680,6670,6
20240805,125300,1373946660,6670,6670,6670,6670,1
20240805,125200,1373939990,6670,6680,6680,6670,1373
20240805,125100,1364771350,6690,6700,6700,6690,1700
20240805,125000,1353387350,6720,6690,6720,6690,491
20240805,124900,1350100010,6700,6700,6700,6700,1
20240805,124800,1350093310,6700,6700,6700,6700,0
20240805,124700,1350093310,6700,6700,6700,6700,0
20240805,124600,1350093310,6700,6700,6700,6700,0
20240805,124500,1350093310,6700,6700,6700,6700,0
20240805,124400,1350093310,6700,6700,6700,6700,5
20240805,124300,1350059810,6700,6700,6700,6700,850
20240805,124200,1344364810,6700,6700,6700,6700,550
20240805,124100,1340679810,6700,6700,6700,6700,536
20240805,124000,1337088610,6700,6700,6700,6700,0
20240805,123900,1337088610,6700,6700,6700,6700,0
20240805,123800,1337088610,6700,6700,6710,6700,4130
20240805,123700,1309412610,6690,6690,6690,6690,548
20240805,123600,1305746490,6690,6700,6700,6690,96
20240805,123500,1305103790,6700,6690,6700,6690,1960
20240805,123400,1291983750,6700,6700,6700,6700,1048
20240805,123300,1284962150,6670,6670,6670,6670,0
20240805,123200,1284962150,6670,6670,6670,6670,50
20240805,123100,1284628650,6670,6700,6700,6670,1664
20240805,123000,1273503670,6720,6710,6720,6710,3
20240805,122900,1273483520,6720,6720,6720,6720,0
20240805,122800,1273483520,6720,6720,6720,6720,0
20240805,122700,1273483520,6720,6720,6720,6720,0
20240805,122600,1273483520,6720,6720,6720,6720,0
20240805,122500,1273483520,6720,6720,6720,6720,0
20240805,122400,1273483520,6720,6720,6720,6720,10
20240805,122300,1273416320,6720,6720,6720,6720,0
20240805,122200,1273416320,6720,6720,6730,6720,714
20240805,122100,1268618180,6680,6680,6680,6680,0
20240805,122000,1268618180,6680,6680,6680,6680,0
20240805,121900,1268618180,6680,6680,6680,6680,0
20240805,121800,1268618180,6680,6690,6690,6680,25
20240805,121700,1268450990,6690,6720,6720,6690,1095
20240805,121600,1261114040,6690,6690,6690,6690,0
20240805,121500,1261114040,6690,6680,6690,6680,146
20240805,121400,1260138660,6680,6680,6680,6680,292
20240805,121300,1258188100,6680,6680,6680,6680,1
20240805,121200,1258181420,6680,6680,6680,6680,0
20240805,121100,1258181420,6680,6680,6680,6680,784
20240805,121000,1252944300,6680,6680,6680,6680,0
20240805,120900,1252944300,6680,6680,6680,6680,400
20240805,120800,1250272300,6680,6680,6680,6680,0
20240805,120700,1250272300,6680,6680,6680,6680,1
20240805,120600,1250265620,6680,6680,6680,6680,0
20240805,120500,1250265620,6680,6680,6680,6680,0
20240805,120400,1250265620,6680,6710,6720,6680,57
20240805,120300,1249884790,6710,6710,6710,6710,3
20240805,120200,1249864660,6710,6710,6710,6710,0
20240805,120100,1249864660,6710,6670,6710,6670,1205
20240805,120000,1241795310,6670,6670,6670,6670,10
20240805,115900,1241728610,6680,6670,6680,6670,121
20240805,115800,1240921330,6670,6670,6670,6670,9
20240805,115700,1240861300,6680,6680,6680,6680,33
20240805,115600,1240640860,6680,6670,6680,6670,381
20240805,115500,1238098590,6680,6680,6680,6680,1188
20240805,115400,1230162750,6690,6690,6690,6690,100
20240805,115300,1229493750,6680,6680,6680,6680,160
20240805,115200,1228424950,6680,6690,6690,6680,455
20240805,115100,1225385520,6690,6690,6690,6690,0
20240805,115000,1225385520,6690,6700,6700,6690,86
20240805,114900,1224810120,6700,6700,6700,6700,0
20240805,114800,1224810120,6700,6700,6700,6700,10
20240805,114700,1224743120,6690,6690,6690,6690,200
20240805,114600,1223405120,6700,6700,6700,6700,1834
20240805,114500,1211117320,6700,6720,6720,6700,2131
20240805,114400,1196799200,6730,6730,6730,6730,0
20240805,114300,1196799200,6730,6730,6730,6730,0
20240805,114200,1196799200,6730,6730,6730,6730,2543
20240805,114100,1179684810,6730,6730,6730,6730,0
20240805,114000,1179684810,6730,6730,6730,6730,300
20240805,113900,1177665810,6730,6730,6730,6730,0
20240805,113800,1177665810,6730,6730,6730,6730,36
20240805,113700,1177423530,6730,6730,6730,6730,3
20240805,113600,1177403340,6730,6730,6730,6730,0
20240805,113500,1177403340,6730,6740,6740,6730,503
20240805,113400,1174013150,6740,6740,6740,6740,52
20240805,113300,1173662670,6750,6750,6750,6750,1404
20240805,113200,1164185670,6760,6780,6780,6760,7
20240805,113100,1164138270,6780,6760,6780,6760,623
20240805,113000,1159915530,6750,6750,6750,6750,10
20240805,112900,1159848030,6740,6750,6750,6740,407
20240805,112800,1157100820,6750,6750,6750,6750,50
20240805,112700,1156763320,6760,6770,6770,6760,1690
20240805,112600,1145323920,6760,6760,6760,6760,1
20240805,112500,1145317160,6720,6720,6720,6720,0
20240805,112400,1145317160,6720,6720,6720,6720,0
20240805,112300,1145317160,6720,6740,6760,6720,2654
20240805,112200,1127422140,6740,6730,6740,6730,771
20240805,112100,1122231310,6700,6700,6700,6700,1000
20240805,112000,1115531310,6700,6680,6730,6680,567
20240805,111900,1111735900,6680,6680,6680,6680,8
20240805,111800,1111682460,6680,6680,6680,6680,0
20240805,111700,1111682460,6680,6690,6690,6680,100
20240805,111600,1111014180,6680,6690,6690,6680,310
20240805,111500,1108941820,6690,6710,6710,6690,5359
20240805,111400,1073024100,6720,6710,6720,6710,2
20240805,111300,1073010670,6710,6710,6710,6710,322
20240805,111200,1070850050,6710,6710,6710,6710,0
20240805,111100,1070850050,6710,6710,6710,6710,150
20240805,111000,1069843550,6750,6750,6750,6750,205
20240805,110900,1068459800,6760,6750,6760,6750,3010
20240805,110800,1048132200,6750,6710,6750,6710,2074
20240805,110700,1034135660,6710,6750,6750,6710,1199
20240805,110600,1026083410,6760,6760,6760,6760,0
20240805,110500,1026083410,6760,6760,6760,6760,0
20240805,110400,1026083410,6760,6730,6760,6730,231
20240805,110300,1024527850,6730,6730,6730,6730,0
20240805,110200,1024527850,6730,6730,6730,6730,0
20240805,110100,1024527850,6730,6730,6730,6730,0
20240805,110000,1024527850,6730,6730,6730,6730,100
20240805,105900,1023854850,6760,6760,6760,6760,0
20240805,105800,1023854850,6760,6760,6760,6760,1
20240805,105700,1023848090,6740,6740,6740,6740,0
20240805,105600,1023848090,6740,6740,6740,6740,0
20240805,105500,1023848090,6740,6740,6740,6740,100
20240805,105400,1023174090,6700,6700,6700,6700,0
20240805,105300,1023174090,6700,6740,6760,6700,408
20240805,105200,1020424280,6700,6730,6730,6700,751
20240805,105100,1015386580,6730,6730,6730,6730,0
20240805,105000,1015386580,6730,6730,6730,6730,0
20240805,104900,1015386580,6730,6730,6730,6730,0
20240805,104800,1015386580,6730,6750,6750,6730,605
20240805,104700,1011310610,6750,6750,6750,6750,2
20240805,104600,1011297110,6750,6750,6750,6750,0
20240805,104500,1011297110,6750,6750,6750,6750,101
20240805,104400,1010615360,6750,6750,6750,6750,55
20240805,104300,1010244110,6760,6770,6770,6760,167
20240805,104200,1009114170,6770,6770,6770,6770,0
20240805,104100,1009114170,6770,6770,6770,6770,530
20240805,104000,1005526070,6780,6740,6780,6740,1083
20240805,103900,998200660,6710,6740,6740,6710,8011
20240805,103800,944302830,6740,6740,6740,6740,250
20240805,103700,942617830,6730,6730,6730,6730,0
20240805,103600,942617830,6730,6700,6730,6700,705
20240805,103500,937882180,6700,6740,6740,6700,13336
20240805,103400,848412030,6740,6740,6740,6740,69
20240805,103300,847946970,6770,6780,6780,6760,8350
20240805,103200,791499400,6780,6780,6780,6780,1101
20240805,103100,784034620,6780,6780,6780,6780,864
20240805,103000,778176700,6770,6760,6770,6760,1498
20240805,102900,768049720,6740,6740,6760,6740,717
20240805,102800,763217100,6740,6740,6740,6740,0
20240805,102700,763217100,6740,6740,6740,6740,170
20240805,102600,762071300,6740,6740,6740,6740,132
20240805,102500,761181620,6740,6760,6760,6740,255
20240805,102400,759460920,6760,6780,6780,6760,797
20240805,102300,754063620,6780,6780,6780,6780,0
20240805,102200,754063620,6780,6790,6790,6780,405
20240805,102100,751317610,6790,6790,6790,6790,5
20240805,102000,751283660,6810,6760,6810,6760,282
20240805,101900,749363490,6750,6750,6750,6750,300
20240805,101800,747338490,6740,6750,6750,6740,707
20240805,101700,742572580,6740,6750,6760,6740,69
20240805,101600,742106960,6750,6790,6790,6750,632
20240805,101500,737830570,6790,6790,6790,6790,86
20240805,101400,737246630,6830,6830,6830,6790,3
20240805,101300,737226180,6830,6830,6830,6830,0
20240805,101200,737226180,6830,6830,6830,6830,0
20240805,101100,737226180,6830,6830,6830,6830,10
20240805,101000,737157880,6780,6810,6810,6780,332
20240805,100900,734899570,6810,6810,6840,6810,258
20240805,100800,733142440,6810,6810,6810,6810,1
20240805,100700,733135630,6840,6840,6840,6840,17
20240805,100600,733019350,6840,6840,6840,6840,111
20240805,100500,732260110,6810,6810,6810,6810,50
20240805,100400,731919610,6810,6810,6810,6810,250
20240805,100300,730217110,6840,6830,6840,6830,126
20240805,100200,729356470,6840,6830,6840,6830,367
20240805,100100,726846620,6830,6790,6830,6790,408
20240805,100000,724064420,6770,6750,6800,6750,65
20240805,095900,723623720,6750,6770,6770,6750,12
20240805,095800,723542660,6800,6750,6800,6750,1440
20240805,095700,713822160,6750,6750,6750,6750,1
20240805,095600,713815410,6750,6750,6750,6750,205
20240805,095500,712431660,6750,6760,6770,6750,1626
20240805,095400,701439120,6760,6810,6810,6760,187
20240805,095300,700172500,6780,6780,6780,6780,19514
20240805,095200,567867580,6760,6760,6770,6710,14908
20240805,095100,467476640,6820,6820,6820,6820,1
20240805,095000,467469820,6750,6760,6760,6750,1500
20240805,094900,457344720,6750,6770,6830,6750,218
20240805,094800,455871580,6830,6790,6830,6750,5019
20240805,094700,421921320,6780,6780,6780,6780,0
20240805,094600,421921320,6780,6780,6780,6780,0
20240805,094500,421921320,6780,6780,6780,6780,0
20240805,094400,421921320,6780,6790,6790,6780,749
20240805,094300,416837000,6870,6870,6870,6870,100
20240805,094200,416150000,6880,6820,6880,6760,3172
20240805,094100,394571600,6820,6870,6870,6820,596
20240805,094000,390477730,6870,6870,6870,6870,11
20240805,093900,390402160,6870,6870,6870,6870,0
20240805,093800,390402160,6870,6820,6870,6780,2542
20240805,093700,373107020,6820,6820,6890,6820,1516
20240805,093600,362766850,6820,6820,6820,6820,0
20240805,093500,362766850,6820,6880,6930,6780,3537
20240805,093400,338648280,6890,6900,6940,6880,687
20240805,093300,333912460,6900,6900,6900,6900,0
20240805,093200,333912460,6900,6890,6900,6880,119
20240805,093100,333092410,6900,6900,6900,6900,0
20240805,093000,333092410,6900,6920,6920,6900,401
20240805,092900,330320740,6920,6990,7000,6920,3793
20240805,092800,304033600,6990,6930,6990,6920,888
20240805,092700,297863510,6920,6930,6960,6910,1595
20240805,092600,286782210,6900,6890,6900,6890,270
20240805,092500,284921340,6880,6850,6880,6850,1004
20240805,092400,278022390,6850,6800,6850,6800,21
20240805,092300,277878600,6850,6850,6850,6840,375
20240805,092200,275312250,6840,6840,6840,6840,107
20240805,092100,274580370,6840,6840,6840,6840,5
20240805,092000,274546170,6790,6790,6790,6790,0
20240805,091900,274546170,6790,6790,6790,6790,401
20240805,091800,271823380,6780,6850,6850,6780,958
20240805,091700,265307670,6870,6870,6870,6870,1
20240805,091600,265300800,6880,6880,6880,6880,1067
20240805,091500,257959840,6880,6890,6890,6880,196
20240805,091400,256611350,6880,6840,6880,6840,436
20240805,091300,253622990,6840,6840,6840,6840,0
20240805,091200,253622990,6840,6850,6850,6770,708
20240805,091100,248815960,6850,6870,6920,6850,1556
20240805,091000,238088570,6850,6820,6850,6750,4097
20240805,090900,210279720,6850,6830,6850,6810,1558
20240805,090800,199654140,6830,6840,6890,6820,1152
20240805,090700,191781080,6840,6850,6850,6830,1684
20240805,090600,180259090,6850,6920,6920,6850,3477
20240805,090500,156393700,6920,6920,6920,6890,9701
20240805,090400,89533830,6960,6960,6960,6960,5
20240805,090300,89499030,6960,6910,6960,6890,1324
20240805,090200,80353730,6890,6960,6990,6840,3886
20240805,090100,53464530,6960,7020,7020,6960,1271
20240805,090000,44572690,7050,7080,7130,7050,6300