KissMeData/131030/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,201800,1760631790,6630,6630,6630,6630,1407
20240806,201700,1760631790,6630,6630,6630,6630,0
20240806,201600,1760631790,6630,6630,6630,6630,0
20240806,201500,1760631790,6630,6630,6630,6630,0
20240806,201400,1760631790,6630,6630,6630,6630,0
20240806,201300,1760631790,6630,6630,6630,6630,0
20240806,201200,1760631790,6630,6630,6630,6630,0
20240806,201100,1760631790,6630,6630,6630,6630,0
20240806,201000,1760631790,6630,6630,6630,6630,0
20240806,200900,1760631790,6630,6630,6630,6630,0
20240806,200800,1760631790,6630,6630,6630,6630,0
20240806,200700,1760631790,6630,6630,6630,6630,0
20240806,200600,1760631790,6630,6630,6630,6630,0
20240806,200500,1760631790,6630,6630,6630,6630,0
20240806,200400,1760631790,6630,6630,6630,6630,0
20240806,200300,1760631790,6630,6630,6630,6630,0
20240806,200200,1760631790,6630,6630,6630,6630,0
20240806,200100,1760631790,6630,6630,6630,6630,0
20240806,200000,1760631790,6630,6630,6630,6630,0
20240806,195900,1760631790,6630,6630,6630,6630,0
20240806,195800,1760631790,6630,6630,6630,6630,0
20240806,195700,1760631790,6630,6630,6630,6630,0
20240806,195600,1760631790,6630,6630,6630,6630,0
20240806,195500,1760631790,6630,6630,6630,6630,0
20240806,195400,1760631790,6630,6630,6630,6630,0
20240806,195300,1760631790,6630,6630,6630,6630,0
20240806,195200,1760631790,6630,6630,6630,6630,0
20240806,195100,1760631790,6630,6630,6630,6630,0
20240806,195000,1760631790,6630,6630,6630,6630,0
20240806,194900,1760631790,6630,6630,6630,6630,0
20240806,194800,1760631790,6630,6630,6630,6630,1407
20240806,194700,1760631790,6630,6630,6630,6630,0
20240806,194600,1760631790,6630,6630,6630,6630,0
20240806,194500,1760631790,6630,6630,6630,6630,0
20240806,194400,1760631790,6630,6630,6630,6630,0
20240806,194300,1760631790,6630,6630,6630,6630,0
20240806,194200,1760631790,6630,6630,6630,6630,0
20240806,194100,1760631790,6630,6630,6630,6630,0
20240806,194000,1760631790,6630,6630,6630,6630,0
20240806,193900,1760631790,6630,6630,6630,6630,0
20240806,193800,1760631790,6630,6630,6630,6630,0
20240806,193700,1760631790,6630,6630,6630,6630,0
20240806,193600,1760631790,6630,6630,6630,6630,0
20240806,193500,1760631790,6630,6630,6630,6630,0
20240806,193400,1760631790,6630,6630,6630,6630,0
20240806,193300,1760631790,6630,6630,6630,6630,0
20240806,193200,1760631790,6630,6630,6630,6630,0
20240806,193100,1760631790,6630,6630,6630,6630,0
20240806,193000,1760631790,6630,6630,6630,6630,0
20240806,192900,1760631790,6630,6630,6630,6630,0
20240806,192800,1760631790,6630,6630,6630,6630,0
20240806,192700,1760631790,6630,6630,6630,6630,0
20240806,192600,1760631790,6630,6630,6630,6630,0
20240806,192500,1760631790,6630,6630,6630,6630,0
20240806,192400,1760631790,6630,6630,6630,6630,0
20240806,192300,1760631790,6630,6630,6630,6630,0
20240806,192200,1760631790,6630,6630,6630,6630,0
20240806,192100,1760631790,6630,6630,6630,6630,0
20240806,192000,1760631790,6630,6630,6630,6630,0
20240806,191900,1760631790,6630,6630,6630,6630,0
20240806,191800,1760631790,6630,6630,6630,6630,1407
20240806,191700,1760631790,6630,6630,6630,6630,0
20240806,191600,1760631790,6630,6630,6630,6630,0
20240806,191500,1760631790,6630,6630,6630,6630,0
20240806,191400,1760631790,6630,6630,6630,6630,0
20240806,191300,1760631790,6630,6630,6630,6630,0
20240806,191200,1760631790,6630,6630,6630,6630,0
20240806,191100,1760631790,6630,6630,6630,6630,0
20240806,191000,1760631790,6630,6630,6630,6630,0
20240806,190900,1760631790,6630,6630,6630,6630,0
20240806,190800,1760631790,6630,6630,6630,6630,0
20240806,190700,1760631790,6630,6630,6630,6630,0
20240806,190600,1760631790,6630,6630,6630,6630,0
20240806,190500,1760631790,6630,6630,6630,6630,0
20240806,190400,1760631790,6630,6630,6630,6630,0
20240806,190300,1760631790,6630,6630,6630,6630,0
20240806,190200,1760631790,6630,6630,6630,6630,0
20240806,190100,1760631790,6630,6630,6630,6630,0
20240806,190000,1760631790,6630,6630,6630,6630,0
20240806,185900,1760631790,6630,6630,6630,6630,0
20240806,185800,1760631790,6630,6630,6630,6630,0
20240806,185700,1760631790,6630,6630,6630,6630,0
20240806,185600,1760631790,6630,6630,6630,6630,0
20240806,185500,1760631790,6630,6630,6630,6630,0
20240806,185400,1760631790,6630,6630,6630,6630,0
20240806,185300,1760631790,6630,6630,6630,6630,0
20240806,185200,1760631790,6630,6630,6630,6630,0
20240806,185100,1760631790,6630,6630,6630,6630,0
20240806,185000,1760631790,6630,6630,6630,6630,0
20240806,184900,1760631790,6630,6630,6630,6630,0
20240806,184800,1760631790,6630,6630,6630,6630,1407
20240806,184700,1760631790,6630,6630,6630,6630,0
20240806,184600,1760631790,6630,6630,6630,6630,0
20240806,184500,1760631790,6630,6630,6630,6630,0
20240806,184400,1760631790,6630,6630,6630,6630,0
20240806,184300,1760631790,6630,6630,6630,6630,0
20240806,184200,1760631790,6630,6630,6630,6630,0
20240806,184100,1760631790,6630,6630,6630,6630,0
20240806,184000,1760631790,6630,6630,6630,6630,0
20240806,183900,1760631790,6630,6630,6630,6630,0
20240806,183800,1760631790,6630,6630,6630,6630,0
20240806,183700,1760631790,6630,6630,6630,6630,0
20240806,183600,1760631790,6630,6630,6630,6630,0
20240806,183500,1760631790,6630,6630,6630,6630,0
20240806,183400,1760631790,6630,6630,6630,6630,0
20240806,183300,1760631790,6630,6630,6630,6630,0
20240806,183200,1760631790,6630,6630,6630,6630,0
20240806,183100,1760631790,6630,6630,6630,6630,0
20240806,183000,1760631790,6630,6630,6630,6630,0
20240806,182900,1760631790,6630,6630,6630,6630,0
20240806,182800,1760631790,6630,6630,6630,6630,0
20240806,182700,1760631790,6630,6630,6630,6630,0
20240806,182600,1760631790,6630,6630,6630,6630,0
20240806,182500,1760631790,6630,6630,6630,6630,0
20240806,182400,1760631790,6630,6630,6630,6630,0
20240806,182300,1760631790,6630,6630,6630,6630,0
20240806,182200,1760631790,6630,6630,6630,6630,0
20240806,182100,1760631790,6630,6630,6630,6630,0
20240806,182000,1760631790,6630,6630,6630,6630,0
20240806,181900,1760631790,6630,6630,6630,6630,0
20240806,181800,1760631790,6630,6630,6630,6630,1407
20240806,181700,1760631790,6630,6630,6630,6630,0
20240806,181600,1760631790,6630,6630,6630,6630,0
20240806,181500,1760631790,6630,6630,6630,6630,0
20240806,181400,1760631790,6630,6630,6630,6630,0
20240806,181300,1760631790,6630,6630,6630,6630,0
20240806,181200,1760631790,6630,6630,6630,6630,0
20240806,181100,1760631790,6630,6630,6630,6630,0
20240806,181000,1760631790,6630,6630,6630,6630,0
20240806,180900,1760631790,6630,6630,6630,6630,0
20240806,180800,1760631790,6630,6630,6630,6630,0
20240806,180700,1760631790,6630,6630,6630,6630,0
20240806,180600,1760631790,6630,6630,6630,6630,0
20240806,180500,1760631790,6630,6630,6630,6630,0
20240806,180400,1760631790,6630,6630,6630,6630,0
20240806,180300,1760631790,6630,6630,6630,6630,0
20240806,180200,1760631790,6630,6630,6630,6630,0
20240806,180100,1760631790,6630,6630,6630,6630,0
20240806,180000,1760631790,6630,6630,6630,6630,0
20240806,175900,1760631790,6630,6630,6630,6630,0
20240806,175800,1760631790,6630,6630,6630,6630,0
20240806,175700,1760631790,6630,6630,6630,6630,0
20240806,175600,1760631790,6630,6630,6630,6630,0
20240806,175500,1760631790,6630,6630,6630,6630,0
20240806,175400,1760631790,6630,6630,6630,6630,0
20240806,175300,1760631790,6630,6630,6630,6630,0
20240806,175200,1760631790,6630,6630,6630,6630,0
20240806,175100,1760631790,6630,6630,6630,6630,0
20240806,175000,1760631790,6630,6630,6630,6630,0
20240806,174900,1760631790,6630,6630,6630,6630,0
20240806,174800,1760631790,6630,6630,6630,6630,1407
20240806,174700,1760631790,6630,6630,6630,6630,0
20240806,174600,1760631790,6630,6630,6630,6630,0
20240806,174500,1760631790,6630,6630,6630,6630,0
20240806,174400,1760631790,6630,6630,6630,6630,0
20240806,174300,1760631790,6630,6630,6630,6630,0
20240806,174200,1760631790,6630,6630,6630,6630,0
20240806,174100,1760631790,6630,6630,6630,6630,0
20240806,174000,1760631790,6630,6630,6630,6630,0
20240806,173900,1760631790,6630,6630,6630,6630,0
20240806,173800,1760631790,6630,6630,6630,6630,0
20240806,173700,1760631790,6630,6630,6630,6630,0
20240806,173600,1760631790,6630,6630,6630,6630,0
20240806,173500,1760631790,6630,6630,6630,6630,0
20240806,173400,1760631790,6630,6630,6630,6630,0
20240806,173300,1760631790,6630,6630,6630,6630,0
20240806,173200,1760631790,6630,6630,6630,6630,0
20240806,173100,1760631790,6630,6630,6630,6630,0
20240806,173000,1760631790,6630,6630,6630,6630,0
20240806,172900,1760631790,6630,6630,6630,6630,0
20240806,172800,1760631790,6630,6630,6630,6630,0
20240806,172700,1760631790,6630,6630,6630,6630,0
20240806,172600,1760631790,6630,6630,6630,6630,0
20240806,172500,1760631790,6630,6630,6630,6630,0
20240806,172400,1760631790,6630,6630,6630,6630,0
20240806,172300,1760631790,6630,6630,6630,6630,0
20240806,172200,1760631790,6630,6630,6630,6630,0
20240806,172100,1760631790,6630,6630,6630,6630,0
20240806,172000,1760631790,6630,6630,6630,6630,0
20240806,171900,1760631790,6630,6630,6630,6630,0
20240806,171800,1760631790,6630,6630,6630,6630,1407
20240806,171700,1760631790,6630,6630,6630,6630,0
20240806,171600,1760631790,6630,6630,6630,6630,0
20240806,171500,1760631790,6630,6630,6630,6630,0
20240806,171400,1760631790,6630,6630,6630,6630,0
20240806,171300,1760631790,6630,6630,6630,6630,0
20240806,171200,1760631790,6630,6630,6630,6630,0
20240806,171100,1760631790,6630,6630,6630,6630,0
20240806,171000,1760631790,6630,6630,6630,6630,0
20240806,170900,1760631790,6630,6630,6630,6630,0
20240806,170800,1760631790,6630,6630,6630,6630,0
20240806,170700,1760631790,6630,6630,6630,6630,0
20240806,170600,1760631790,6630,6630,6630,6630,0
20240806,170500,1760631790,6630,6630,6630,6630,0
20240806,170400,1760631790,6630,6630,6630,6630,0
20240806,170300,1760631790,6630,6630,6630,6630,0
20240806,170200,1760631790,6630,6630,6630,6630,0
20240806,170100,1760631790,6630,6630,6630,6630,0
20240806,170000,1760631790,6630,6630,6630,6630,0
20240806,165900,1760631790,6630,6630,6630,6630,0
20240806,165800,1760631790,6630,6630,6630,6630,0
20240806,165700,1760631790,6630,6630,6630,6630,0
20240806,165600,1760631790,6630,6630,6630,6630,0
20240806,165500,1760631790,6630,6630,6630,6630,0
20240806,165400,1760631790,6630,6630,6630,6630,0
20240806,165300,1760631790,6630,6630,6630,6630,0
20240806,165200,1760631790,6630,6630,6630,6630,0
20240806,165100,1760631790,6630,6630,6630,6630,0
20240806,165000,1760631790,6630,6630,6630,6630,0
20240806,164900,1760631790,6630,6630,6630,6630,0
20240806,164800,1760631790,6630,6630,6630,6630,1407
20240806,164700,1760631790,6630,6630,6630,6630,0
20240806,164600,1760631790,6630,6630,6630,6630,0
20240806,164500,1760631790,6630,6630,6630,6630,0
20240806,164400,1760631790,6630,6630,6630,6630,0
20240806,164300,1760631790,6630,6630,6630,6630,0
20240806,164200,1760631790,6630,6630,6630,6630,0
20240806,164100,1760631790,6630,6630,6630,6630,0
20240806,164000,1760631790,6630,6630,6630,6630,0
20240806,163900,1760631790,6630,6630,6630,6630,0
20240806,163800,1760631790,6630,6630,6630,6630,0
20240806,163700,1760631790,6630,6630,6630,6630,0
20240806,163600,1760631790,6630,6630,6630,6630,0
20240806,163500,1760631790,6630,6630,6630,6630,0
20240806,163400,1760631790,6630,6630,6630,6630,0
20240806,163300,1760631790,6630,6630,6630,6630,0
20240806,163200,1760631790,6630,6630,6630,6630,0
20240806,163100,1760631790,6630,6630,6630,6630,0
20240806,163000,1760631790,6630,6630,6630,6630,0
20240806,162900,1760631790,6630,6630,6630,6630,0
20240806,162800,1760631790,6630,6630,6630,6630,0
20240806,162700,1760631790,6630,6630,6630,6630,0
20240806,162600,1760631790,6630,6630,6630,6630,0
20240806,162500,1760631790,6630,6630,6630,6630,0
20240806,162400,1760631790,6630,6630,6630,6630,0
20240806,162300,1760631790,6630,6630,6630,6630,0
20240806,162200,1760631790,6630,6630,6630,6630,0
20240806,162100,1760631790,6630,6630,6630,6630,0
20240806,162000,1760631790,6630,6630,6630,6630,0
20240806,161900,1760631790,6630,6630,6630,6630,0
20240806,161800,1760631790,6630,6630,6630,6630,1407
20240806,161700,1760631790,6630,6630,6630,6630,0
20240806,161600,1760631790,6630,6630,6630,6630,0
20240806,161500,1760631790,6630,6630,6630,6630,0
20240806,161400,1760631790,6630,6630,6630,6630,0
20240806,161300,1760631790,6630,6630,6630,6630,0
20240806,161200,1760631790,6630,6630,6630,6630,0
20240806,161100,1760631790,6630,6630,6630,6630,0
20240806,161000,1760631790,6630,6630,6630,6630,0
20240806,160900,1760631790,6630,6630,6630,6630,0
20240806,160800,1760631790,6630,6630,6630,6630,0
20240806,160700,1760631790,6630,6630,6630,6630,0
20240806,160600,1760631790,6630,6630,6630,6630,0
20240806,160500,1760631790,6630,6630,6630,6630,0
20240806,160400,1760631790,6630,6630,6630,6630,0
20240806,160300,1760631790,6630,6630,6630,6630,0
20240806,160200,1760631790,6630,6630,6630,6630,0
20240806,160100,1760631790,6630,6630,6630,6630,0
20240806,160000,1760631790,6630,6630,6630,6630,0
20240806,155900,1760631790,6630,6630,6630,6630,0
20240806,155800,1760631790,6630,6630,6630,6630,0
20240806,155700,1760631790,6630,6630,6630,6630,0
20240806,155600,1760631790,6630,6630,6630,6630,0
20240806,155500,1760631790,6630,6630,6630,6630,0
20240806,155400,1760631790,6630,6630,6630,6630,0
20240806,155300,1760631790,6630,6630,6630,6630,0
20240806,155200,1760631790,6630,6630,6630,6630,0
20240806,155100,1760631790,6630,6630,6630,6630,0
20240806,155000,1760631790,6630,6630,6630,6630,0
20240806,154900,1760631790,6630,6630,6630,6630,0
20240806,154800,1760631790,6630,6630,6630,6630,1407
20240806,154700,1760631790,6630,6630,6630,6630,0
20240806,154600,1760631790,6630,6630,6630,6630,0
20240806,154500,1760631790,6630,6630,6630,6630,0
20240806,154400,1760631790,6630,6630,6630,6630,0
20240806,154300,1760631790,6630,6630,6630,6630,0
20240806,154200,1760631790,6630,6630,6630,6630,0
20240806,154100,1760631790,6630,6630,6630,6630,0
20240806,154000,1760631790,6630,6630,6630,6630,0
20240806,153900,1760631790,6630,6630,6630,6630,0
20240806,153800,1760631790,6630,6630,6630,6630,0
20240806,153700,1760631790,6630,6630,6630,6630,0
20240806,153600,1760631790,6630,6630,6630,6630,0
20240806,153500,1760631790,6630,6630,6630,6630,0
20240806,153400,1760631790,6630,6630,6630,6630,0
20240806,153300,1760631790,6630,6630,6630,6630,0
20240806,153200,1760631790,6630,6630,6630,6630,0
20240806,153100,1760631790,6630,6630,6630,6630,0
20240806,153000,1760631790,6630,6630,6630,6630,1407
20240806,152900,1751303380,6700,6700,6700,6700,0
20240806,152800,1751303380,6700,6700,6700,6700,0
20240806,152700,1751303380,6700,6700,6700,6700,0
20240806,152600,1751303380,6700,6700,6700,6700,0
20240806,152500,1751303380,6700,6700,6700,6700,0
20240806,152400,1751303380,6700,6700,6700,6700,0
20240806,152300,1751303380,6700,6700,6700,6700,0
20240806,152200,1751303380,6700,6700,6700,6700,0
20240806,152100,1751303380,6700,6700,6700,6700,0
20240806,152000,1751303380,6700,6700,6700,6700,0
20240806,151900,1751303380,6700,6650,6700,6640,63
20240806,151800,1750882040,6700,6700,6700,6700,2
20240806,151700,1750868640,6700,6650,6700,6650,610
20240806,151600,1746811340,6700,6700,6700,6700,0
20240806,151500,1746811340,6700,6670,6700,6670,803
20240806,151400,1741455300,6670,6660,6670,6660,346
20240806,151300,1739148600,6710,6710,6710,6710,0
20240806,151200,1739148600,6710,6710,6710,6710,0
20240806,151100,1739148600,6710,6710,6710,6710,0
20240806,151000,1739148600,6710,6710,6710,6710,0
20240806,150900,1739148600,6710,6710,6710,6710,0
20240806,150800,1739148600,6710,6710,6710,6710,0
20240806,150700,1739148600,6710,6700,6710,6700,254
20240806,150600,1737446790,6700,6660,6700,6660,408
20240806,150500,1734729470,6660,6660,6660,6660,0
20240806,150400,1734729470,6660,6660,6660,6660,1
20240806,150300,1734722810,6660,6660,6660,6660,520
20240806,150200,1731259610,6650,6650,6650,6650,0
20240806,150100,1731259610,6650,6670,6670,6650,118
20240806,150000,1730474510,6730,6730,6730,6730,0
20240806,145900,1730474510,6730,6730,6730,6730,44
20240806,145800,1730178390,6730,6700,6730,6670,779
20240806,145700,1724957720,6730,6740,6740,6680,104
20240806,145600,1724256850,6740,6680,6740,6680,6011
20240806,145500,1683807440,6630,6630,6630,6630,0
20240806,145400,1683807440,6630,6630,6630,6630,0
20240806,145300,1683807440,6630,6630,6630,6630,0
20240806,145200,1683807440,6630,6640,6640,6630,500
20240806,145100,1680492430,6640,6640,6640,6640,0
20240806,145000,1680492430,6640,6640,6640,6640,9
20240806,144900,1680432670,6640,6640,6640,6640,0
20240806,144800,1680432670,6640,6640,6640,6640,500
20240806,144700,1677112670,6650,6650,6650,6650,601
20240806,144600,1673116020,6670,6670,6670,6650,115
20240806,144500,1672350420,6680,6700,6700,6680,524
20240806,144400,1668839820,6700,6690,6700,6690,2095
20240806,144300,1654806280,6680,6680,6680,6680,0
20240806,144200,1654806280,6680,6680,6680,6680,2
20240806,144100,1654792920,6670,6670,6670,6670,0
20240806,144000,1654792920,6670,6670,6670,6670,0
20240806,143900,1654792920,6670,6670,6680,6670,41
20240806,143800,1654519350,6670,6670,6670,6670,1
20240806,143700,1654512680,6670,6690,6690,6670,6
20240806,143600,1654472580,6690,6670,6690,6670,1029
20240806,143500,1647590550,6670,6670,6670,6670,0
20240806,143400,1647590550,6670,6670,6670,6670,0
20240806,143300,1647590550,6670,6680,6680,6670,14
20240806,143200,1647497130,6650,6650,6650,6650,0
20240806,143100,1647497130,6650,6650,6650,6650,0
20240806,143000,1647497130,6650,6650,6650,6650,0
20240806,142900,1647497130,6650,6650,6650,6650,7000
20240806,142800,1600947130,6650,6650,6650,6650,3030
20240806,142700,1580797630,6650,6650,6650,6650,1
20240806,142600,1580790980,6650,6650,6650,6650,0
20240806,142500,1580790980,6650,6650,6650,6650,0
20240806,142400,1580790980,6650,6650,6650,6650,65
20240806,142300,1580358730,6650,6650,6650,6650,0
20240806,142200,1580358730,6650,6650,6650,6650,0
20240806,142100,1580358730,6650,6650,6650,6650,71
20240806,142000,1579886580,6650,6650,6650,6650,0
20240806,141900,1579886580,6650,6650,6650,6650,979
20240806,141800,1573376230,6650,6650,6650,6650,3
20240806,141700,1573356280,6650,6650,6650,6650,3
20240806,141600,1573336330,6650,6620,6660,6610,595
20240806,141500,1569385000,6620,6620,6620,6620,0
20240806,141400,1569385000,6620,6620,6620,6620,4
20240806,141300,1569358520,6620,6620,6620,6620,0
20240806,141200,1569358520,6620,6620,6620,6620,0
20240806,141100,1569358520,6620,6620,6620,6620,687
20240806,141000,1564810580,6620,6620,6620,6620,170
20240806,140900,1563685180,6620,6620,6620,6620,13
20240806,140800,1563599120,6620,6620,6620,6620,2
20240806,140700,1563585880,6620,6640,6680,6620,1945
20240806,140600,1550679940,6650,6650,6650,6650,45
20240806,140500,1550380690,6650,6680,6680,6650,532
20240806,140400,1546836860,6680,6680,6680,6680,2
20240806,140300,1546823500,6680,6680,6680,6680,601
20240806,140200,1542808820,6650,6650,6650,6650,50
20240806,140100,1542476320,6650,6650,6650,6650,0
20240806,140000,1542476320,6650,6650,6650,6650,301
20240806,135900,1540474670,6650,6650,6650,6650,228
20240806,135800,1538958470,6690,6690,6690,6690,20
20240806,135700,1538824670,6650,6690,6690,6650,42
20240806,135600,1538544930,6660,6660,6660,6650,716
20240806,135500,1533776520,6660,6660,6660,6660,15
20240806,135400,1533676620,6660,6660,6660,6660,1
20240806,135300,1533669960,6690,6660,6690,6660,16
20240806,135200,1533563370,6690,6690,6690,6690,0
20240806,135100,1533563370,6690,6690,6690,6690,115
20240806,135000,1532794020,6710,6700,6710,6700,15
20240806,134900,1532693500,6700,6690,6700,6690,20
20240806,134800,1532559690,6710,6710,6710,6710,0
20240806,134700,1532559690,6710,6700,6710,6700,896
20240806,134600,1526556480,6690,6680,6690,6680,266
20240806,134500,1524778360,6680,6680,6680,6680,8
20240806,134400,1524724920,6680,6670,6680,6670,509
20240806,134300,1521329880,6670,6650,6670,6650,2
20240806,134200,1521316560,6670,6640,6670,6640,301
20240806,134100,1519317890,6670,6670,6670,6670,0
20240806,134000,1519317890,6670,6670,6670,6670,0
20240806,133900,1519317890,6670,6670,6670,6670,0
20240806,133800,1519317890,6670,6670,6670,6670,1
20240806,133700,1519311220,6650,6670,6670,6650,11
20240806,133600,1519237870,6670,6660,6670,6660,451
20240806,133500,1516234200,6660,6640,6660,6640,331
20240806,133400,1514036340,6640,6630,6640,6630,14
20240806,133300,1513943510,6640,6610,6640,6610,1209
20240806,133200,1505917490,6640,6640,6640,6640,0
20240806,133100,1505917490,6640,6640,6640,6640,96
20240806,133000,1505280050,6630,6640,6640,6630,6
20240806,132900,1505240260,6610,6630,6630,6610,847
20240806,132800,1499629840,6670,6640,6670,6640,243
20240806,132700,1498016230,6670,6670,6670,6640,53
20240806,132600,1497664220,6660,6660,6660,6660,320
20240806,132500,1495533020,6660,6660,6660,6660,0
20240806,132400,1495533020,6660,6660,6660,6660,0
20240806,132300,1495533020,6660,6650,6660,6650,23
20240806,132200,1495380060,6660,6660,6660,6660,0
20240806,132100,1495380060,6660,6660,6660,6660,0
20240806,132000,1495380060,6660,6660,6660,6640,13
20240806,131900,1495293680,6670,6670,6670,6670,0
20240806,131800,1495293680,6670,6670,6670,6670,0
20240806,131700,1495293680,6670,6640,6670,6640,588
20240806,131600,1491389330,6670,6670,6670,6670,2
20240806,131500,1491375990,6670,6670,6670,6670,8
20240806,131400,1491322630,6670,6670,6670,6670,1
20240806,131300,1491315960,6670,6640,6670,6640,91
20240806,131200,1490711690,6640,6650,6670,6640,58
20240806,131100,1490326380,6670,6650,6670,6650,1869
20240806,131000,1477887450,6650,6650,6650,6650,10
20240806,130900,1477820950,6660,6640,6660,6640,978
20240806,130800,1471324900,6630,6630,6630,6630,246
20240806,130700,1469693920,6630,6620,6630,6620,460
20240806,130600,1466648680,6620,6620,6620,6620,18
20240806,130500,1466529520,6620,6620,6620,6620,1
20240806,130400,1466522900,6610,6610,6610,6610,15
20240806,130300,1466423750,6600,6570,6600,6570,1265
20240806,130200,1458090770,6570,6580,6580,6570,501
20240806,130100,1454794200,6580,6580,6580,6580,2167
20240806,130000,1440535340,6590,6580,6590,6580,1500
20240806,125900,1430660340,6580,6580,6580,6580,1539
20240806,125800,1420533720,6610,6620,6620,6610,317
20240806,125700,1418435630,6620,6620,6620,6620,3
20240806,125600,1418415770,6620,6620,6620,6620,0
20240806,125500,1418415770,6620,6620,6620,6620,0
20240806,125400,1418415770,6620,6620,6620,6620,0
20240806,125300,1418415770,6620,6620,6620,6620,0
20240806,125200,1418415770,6620,6620,6620,6620,35
20240806,125100,1418184070,6620,6600,6620,6600,119
20240806,125000,1417398650,6600,6600,6600,6600,0
20240806,124900,1417398650,6600,6600,6600,6600,0
20240806,124800,1417398650,6600,6600,6600,6600,0
20240806,124700,1417398650,6600,6580,6600,6570,22
20240806,124600,1417253880,6600,6600,6600,6600,0
20240806,124500,1417253880,6600,6600,6600,6600,0
20240806,124400,1417253880,6600,6600,6600,6600,1
20240806,124300,1417247280,6600,6600,6600,6600,19
20240806,124200,1417121880,6600,6600,6600,6600,9
20240806,124100,1417062480,6610,6610,6610,6610,0
20240806,124000,1417062480,6610,6600,6610,6600,1001
20240806,123900,1410455870,6600,6600,6600,6600,80
20240806,123800,1409927870,6600,6560,6600,6560,155
20240806,123700,1408911030,6570,6570,6570,6570,2000
20240806,123600,1395771030,6600,6600,6600,6600,390
20240806,123500,1393197030,6600,6600,6600,6600,266
20240806,123400,1391441430,6600,6600,6600,6600,0
20240806,123300,1391441430,6600,6600,6600,6600,0
20240806,123200,1391441430,6600,6590,6600,6590,414
20240806,123100,1388713130,6590,6590,6590,6590,0
20240806,123000,1388713130,6590,6590,6590,6590,4
20240806,122900,1388686770,6590,6590,6590,6590,50
20240806,122800,1388357270,6580,6580,6580,6580,193
20240806,122700,1387087330,6570,6570,6570,6570,0
20240806,122600,1387087330,6570,6570,6570,6570,0
20240806,122500,1387087330,6570,6570,6570,6570,0
20240806,122400,1387087330,6570,6570,6570,6570,0
20240806,122300,1387087330,6570,6560,6570,6540,265
20240806,122200,1385353090,6570,6570,6570,6570,6
20240806,122100,1385313670,6550,6550,6550,6550,100
20240806,122000,1384658670,6570,6570,6570,6570,0
20240806,121900,1384658670,6570,6570,6570,6570,0
20240806,121800,1384658670,6570,6570,6570,6570,0
20240806,121700,1384658670,6570,6570,6570,6570,0
20240806,121600,1384658670,6570,6570,6570,6570,0
20240806,121500,1384658670,6570,6570,6570,6570,0
20240806,121400,1384658670,6570,6570,6570,6570,11
20240806,121300,1384586400,6510,6510,6510,6510,0
20240806,121200,1384586400,6510,6510,6510,6510,715
20240806,121100,1379931750,6510,6510,6510,6510,0
20240806,121000,1379931750,6510,6510,6510,6510,1
20240806,120900,1379925240,6510,6510,6510,6510,284
20240806,120800,1378076400,6510,6500,6510,6500,6008
20240806,120700,1338964410,6510,6480,6510,6480,2
20240806,120600,1338951420,6500,6500,6500,6500,500
20240806,120500,1335701420,6500,6500,6500,6500,0
20240806,120400,1335701420,6500,6500,6500,6500,0
20240806,120300,1335701420,6500,6500,6500,6500,0
20240806,120200,1335701420,6500,6470,6500,6470,365
20240806,120100,1333332030,6460,6450,6460,6440,543
20240806,120000,1329829600,6450,6480,6480,6450,1909
20240806,115900,1317475460,6490,6500,6500,6490,512
20240806,115800,1314151190,6510,6510,6510,6510,0
20240806,115700,1314151190,6510,6510,6510,6510,1500
20240806,115600,1304386190,6510,6520,6520,6510,1000
20240806,115500,1297875660,6500,6500,6500,6500,0
20240806,115400,1297875660,6500,6540,6540,6500,4000
20240806,115300,1271837470,6540,6540,6540,6540,0
20240806,115200,1271837470,6540,6540,6540,6540,0
20240806,115100,1271837470,6540,6540,6540,6540,1
20240806,115000,1271830930,6540,6540,6540,6540,0
20240806,114900,1271830930,6540,6540,6540,6540,0
20240806,114800,1271830930,6540,6540,6540,6540,500
20240806,114700,1268560930,6550,6550,6550,6550,0
20240806,114600,1268560930,6550,6550,6550,6550,0
20240806,114500,1268560930,6550,6550,6550,6550,0
20240806,114400,1268560930,6550,6550,6550,6550,0
20240806,114300,1268560930,6550,6550,6550,6550,0
20240806,114200,1268560930,6550,6550,6550,6550,0
20240806,114100,1268560930,6550,6550,6550,6550,350
20240806,114000,1266268430,6550,6550,6550,6550,60
20240806,113900,1265875430,6550,6550,6550,6550,0
20240806,113800,1265875430,6550,6550,6550,6550,0
20240806,113700,1265875430,6550,6550,6550,6550,0
20240806,113600,1265875430,6550,6550,6550,6550,200
20240806,113500,1264565430,6550,6550,6550,6550,0
20240806,113400,1264565430,6550,6500,6550,6500,2
20240806,113300,1264552380,6550,6550,6550,6550,0
20240806,113200,1264552380,6550,6550,6550,6550,0
20240806,113100,1264552380,6550,6550,6550,6550,0
20240806,113000,1264552380,6550,6550,6550,6550,0
20240806,112900,1264552380,6550,6550,6550,6550,16
20240806,112800,1264447580,6550,6550,6550,6550,2
20240806,112700,1264434480,6530,6530,6530,6530,0
20240806,112600,1264434480,6530,6520,6530,6520,1221
20240806,112500,1256467220,6520,6520,6520,6520,0
20240806,112400,1256467220,6520,6520,6520,6520,70
20240806,112300,1256010820,6480,6480,6480,6450,847
20240806,112200,1250536650,6510,6510,6510,6510,0
20240806,112100,1250536650,6510,6520,6520,6510,1770
20240806,112000,1239005970,6500,6500,6500,6500,10
20240806,111900,1238940970,6520,6520,6520,6520,0
20240806,111800,1238940970,6520,6520,6520,6520,0
20240806,111700,1238940970,6520,6520,6520,6520,0
20240806,111600,1238940970,6520,6520,6520,6520,1
20240806,111500,1238934450,6480,6480,6480,6480,1
20240806,111400,1238927970,6470,6470,6470,6470,0
20240806,111300,1238927970,6470,6470,6470,6470,200
20240806,111200,1237633970,6480,6480,6480,6470,540
20240806,111100,1234136680,6480,6480,6480,6480,0
20240806,111000,1234136680,6480,6480,6480,6480,192
20240806,110900,1232892520,6480,6480,6480,6480,28
20240806,110800,1232711080,6480,6510,6520,6480,1403
20240806,110700,1223599280,6520,6520,6520,6520,103
20240806,110600,1222927720,6530,6530,6530,6530,366
20240806,110500,1220537740,6530,6530,6530,6530,0
20240806,110400,1220537740,6530,6530,6530,6530,0
20240806,110300,1220537740,6530,6530,6530,6530,100
20240806,110200,1219884740,6560,6540,6560,6540,2936
20240806,110100,1200653590,6540,6530,6540,6530,119
20240806,110000,1199876510,6540,6540,6540,6540,10
20240806,105900,1199811110,6540,6540,6540,6540,29
20240806,105800,1199621450,6540,6540,6540,6540,1
20240806,105700,1199614910,6550,6560,6560,6550,25
20240806,105600,1199451110,6550,6550,6550,6550,0
20240806,105500,1199451110,6550,6550,6550,6550,2
20240806,105400,1199438010,6540,6540,6540,6540,0
20240806,105300,1199438010,6540,6540,6540,6540,0
20240806,105200,1199438010,6540,6540,6540,6540,1000
20240806,105100,1192898010,6560,6540,6560,6540,1945
20240806,105000,1180157710,6540,6540,6540,6540,0
20240806,104900,1180157710,6540,6540,6540,6480,949
20240806,104800,1173997030,6480,6540,6540,6470,881
20240806,104700,1168280100,6480,6480,6520,6460,2338
20240806,104600,1153093470,6540,6480,6540,6470,967
20240806,104500,1146834300,6520,6480,6520,6470,2134
20240806,104400,1133009360,6570,6540,6570,6540,54
20240806,104300,1132656170,6480,6480,6480,6480,28
20240806,104200,1132474730,6480,6520,6520,6480,2474
20240806,104100,1116395010,6530,6560,6560,6530,1774
20240806,104000,1104772310,6570,6640,6660,6570,3335
20240806,103900,1082682180,6640,6640,6640,6640,1226
20240806,103800,1074541540,6630,6620,6630,6590,79
20240806,103700,1074018060,6590,6600,6600,6590,80
20240806,103600,1073490570,6670,6600,6670,6600,665
20240806,103500,1069093400,6600,6570,6600,6570,3
20240806,103400,1069073660,6600,6570,6600,6570,791
20240806,103300,1063876760,6600,6580,6600,6580,441
20240806,103200,1060974960,6580,6600,6610,6580,1342
20240806,103100,1052126950,6610,6610,6610,6610,121
20240806,103000,1051327140,6610,6630,6630,6610,1123
20240806,102900,1043888300,6670,6670,6670,6670,407
20240806,102800,1041173610,6670,6670,6670,6670,2
20240806,102700,1041160270,6640,6640,6640,6640,50
20240806,102600,1040828270,6670,6670,6670,6670,0
20240806,102500,1040828270,6670,6640,6670,6640,501
20240806,102400,1037501600,6670,6630,6670,6630,63
20240806,102300,1037081950,6680,6650,6680,6640,743
20240806,102200,1032147960,6650,6650,6650,6650,2
20240806,102100,1032134660,6690,6660,6690,6650,73
20240806,102000,1031648670,6690,6650,6690,6650,55
20240806,101900,1031282880,6650,6650,6650,6650,0
20240806,101800,1031282880,6650,6650,6650,6650,1516
20240806,101700,1021201480,6650,6690,6690,6650,8756
20240806,101600,962827480,6700,6700,6700,6700,150
20240806,101500,961822480,6700,6670,6700,6670,93
20240806,101400,961201480,6670,6700,6700,6670,112
20240806,101300,960454360,6700,6700,6700,6670,176
20240806,101200,959280380,6670,6700,6700,6670,71
20240806,101100,958806780,6670,6720,6760,6670,1862
20240806,101000,946360330,6770,6750,6770,6750,89
20240806,100900,945758690,6750,6730,6750,6730,363
20240806,100800,943311480,6750,6720,6750,6690,481
20240806,100700,940086290,6770,6740,6770,6740,537
20240806,100600,936458270,6740,6740,6740,6740,322
20240806,100500,934287990,6730,6720,6730,6720,315
20240806,100400,932171170,6730,6700,6730,6700,5033
20240806,100300,898450040,6700,6690,6700,6690,112
20240806,100200,897700740,6700,6700,6700,6700,966
20240806,100100,891228540,6740,6730,6740,6720,497
20240806,100000,887888080,6720,6720,6720,6720,62
20240806,095900,887471440,6720,6720,6720,6720,641
20240806,095800,883163920,6720,6700,6720,6700,1105
20240806,095700,875760380,6690,6700,6700,6690,2462
20240806,095600,859268600,6720,6720,6720,6720,0
20240806,095500,859268600,6720,6720,6720,6720,2
20240806,095400,859255160,6710,6680,6710,6680,195
20240806,095300,857947040,6680,6680,6680,6680,44
20240806,095200,857653120,6660,6660,6660,6660,0
20240806,095100,857653120,6660,6660,6660,6660,139
20240806,095000,856727380,6710,6710,6710,6710,74
20240806,094900,856230840,6660,6710,6710,6650,5
20240806,094800,856197460,6710,6700,6710,6700,249
20240806,094700,854529150,6700,6700,6700,6700,0
20240806,094600,854529150,6700,6700,6700,6700,82
20240806,094500,853979750,6700,6680,6700,6680,1447
20240806,094400,844290740,6680,6680,6680,6680,18
20240806,094300,844170500,6680,6680,6690,6680,724
20240806,094200,839334170,6680,6650,6680,6650,3288
20240806,094100,817435110,6660,6620,6660,6620,4
20240806,094000,817408590,6670,6670,6670,6670,0
20240806,093900,817408590,6670,6590,6670,6590,388
20240806,093800,814845490,6620,6580,6630,6580,126
20240806,093700,814011300,6580,6650,6670,6580,7187
20240806,093600,766527670,6650,6650,6680,6650,152
20240806,093500,765516110,6650,6650,6650,6650,70
20240806,093400,765050610,6680,6670,6680,6670,1002
20240806,093300,758360470,6620,6620,6620,6620,70
20240806,093200,757897070,6620,6620,6620,6620,161
20240806,093100,756831250,6670,6680,6700,6620,4868
20240806,093000,724396930,6680,6650,6680,6630,5001
20240806,092900,691237050,6660,6670,6670,6660,1811
20240806,092800,679175290,6670,6670,6690,6670,285
20240806,092700,677271540,6650,6700,6700,6650,13576
20240806,092600,586582160,6700,6750,6750,6700,4788
20240806,092500,554350640,6720,6750,6760,6720,1428
20240806,092400,544733460,6720,6670,6720,6670,7547
20240806,092300,494260480,6670,6660,6670,6660,1936
20240806,092200,481350630,6660,6670,6670,6610,717
20240806,092100,476580400,6670,6650,6670,6620,2784
20240806,092000,458063270,6650,6630,6660,6630,375
20240806,091900,455568370,6630,6660,6660,6600,1448
20240806,091800,446001460,6660,6620,6660,6620,48
20240806,091700,445682970,6660,6650,6670,6620,4300
20240806,091600,417109960,6640,6610,6640,6610,1539
20240806,091500,406898960,6620,6560,6620,6560,3596
20240806,091400,383238620,6560,6620,6620,6550,1240
20240806,091300,375031770,6620,6600,6630,6500,1421
20240806,091200,365646310,6590,6590,6600,6500,942
20240806,091100,359434100,6600,6490,6600,6490,3949
20240806,091000,333619080,6410,6410,6420,6400,521
20240806,090900,330280520,6410,6500,6500,6400,719
20240806,090800,325667440,6510,6500,6540,6410,2170
20240806,090700,311698060,6550,6520,6610,6500,9419
20240806,090600,250386280,6610,6600,6650,6520,3408
20240806,090500,227965450,6640,6650,6650,6600,450
20240806,090400,224981420,6600,6550,6650,6540,4267
20240806,090300,196877040,6580,6510,6580,6510,2119
20240806,090200,182985790,6510,6500,6540,6420,1775
20240806,090100,171424890,6500,6470,6500,6400,1732
20240806,090000,160215630,6370,6200,6400,6200,25815