331920/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,210800,2338551620,5870,5870,5870,5870,9998
20240827,210700,2338551620,5870,5870,5870,5870,0
20240827,210600,2338551620,5870,5870,5870,5870,0
20240827,210500,2338551620,5870,5870,5870,5870,0
20240827,210400,2338551620,5870,5870,5870,5870,0
20240827,210300,2338551620,5870,5870,5870,5870,0
20240827,210200,2338551620,5870,5870,5870,5870,0
20240827,210100,2338551620,5870,5870,5870,5870,0
20240827,210000,2338551620,5870,5870,5870,5870,0
20240827,205900,2338551620,5870,5870,5870,5870,0
20240827,205800,2338551620,5870,5870,5870,5870,0
20240827,205700,2338551620,5870,5870,5870,5870,0
20240827,205600,2338551620,5870,5870,5870,5870,0
20240827,205500,2338551620,5870,5870,5870,5870,0
20240827,205400,2338551620,5870,5870,5870,5870,0
20240827,205300,2338551620,5870,5870,5870,5870,0
20240827,205200,2338551620,5870,5870,5870,5870,0
20240827,205100,2338551620,5870,5870,5870,5870,0
20240827,205000,2338551620,5870,5870,5870,5870,0
20240827,204900,2338551620,5870,5870,5870,5870,0
20240827,204800,2338551620,5870,5870,5870,5870,0
20240827,204700,2338551620,5870,5870,5870,5870,0
20240827,204600,2338551620,5870,5870,5870,5870,0
20240827,204500,2338551620,5870,5870,5870,5870,0
20240827,204400,2338551620,5870,5870,5870,5870,0
20240827,204300,2338551620,5870,5870,5870,5870,0
20240827,204200,2338551620,5870,5870,5870,5870,0
20240827,204100,2338551620,5870,5870,5870,5870,0
20240827,204000,2338551620,5870,5870,5870,5870,0
20240827,203900,2338551620,5870,5870,5870,5870,0
20240827,203800,2338551620,5870,5870,5870,5870,9998
20240827,203700,2338551620,5870,5870,5870,5870,0
20240827,203600,2338551620,5870,5870,5870,5870,0
20240827,203500,2338551620,5870,5870,5870,5870,0
20240827,203400,2338551620,5870,5870,5870,5870,0
20240827,203300,2338551620,5870,5870,5870,5870,0
20240827,203200,2338551620,5870,5870,5870,5870,0
20240827,203100,2338551620,5870,5870,5870,5870,0
20240827,203000,2338551620,5870,5870,5870,5870,0
20240827,202900,2338551620,5870,5870,5870,5870,0
20240827,202800,2338551620,5870,5870,5870,5870,0
20240827,202700,2338551620,5870,5870,5870,5870,0
20240827,202600,2338551620,5870,5870,5870,5870,0
20240827,202500,2338551620,5870,5870,5870,5870,0
20240827,202400,2338551620,5870,5870,5870,5870,0
20240827,202300,2338551620,5870,5870,5870,5870,0
20240827,202200,2338551620,5870,5870,5870,5870,0
20240827,202100,2338551620,5870,5870,5870,5870,0
20240827,202000,2338551620,5870,5870,5870,5870,0
20240827,201900,2338551620,5870,5870,5870,5870,0
20240827,201800,2338551620,5870,5870,5870,5870,0
20240827,201700,2338551620,5870,5870,5870,5870,0
20240827,201600,2338551620,5870,5870,5870,5870,0
20240827,201500,2338551620,5870,5870,5870,5870,0
20240827,201400,2338551620,5870,5870,5870,5870,0
20240827,201300,2338551620,5870,5870,5870,5870,0
20240827,201200,2338551620,5870,5870,5870,5870,0
20240827,201100,2338551620,5870,5870,5870,5870,0
20240827,201000,2338551620,5870,5870,5870,5870,0
20240827,200900,2338551620,5870,5870,5870,5870,0
20240827,200800,2338551620,5870,5870,5870,5870,9998
20240827,200700,2338551620,5870,5870,5870,5870,0
20240827,200600,2338551620,5870,5870,5870,5870,0
20240827,200500,2338551620,5870,5870,5870,5870,0
20240827,200400,2338551620,5870,5870,5870,5870,0
20240827,200300,2338551620,5870,5870,5870,5870,0
20240827,200200,2338551620,5870,5870,5870,5870,0
20240827,200100,2338551620,5870,5870,5870,5870,0
20240827,200000,2338551620,5870,5870,5870,5870,0
20240827,195900,2338551620,5870,5870,5870,5870,0
20240827,195800,2338551620,5870,5870,5870,5870,0
20240827,195700,2338551620,5870,5870,5870,5870,0
20240827,195600,2338551620,5870,5870,5870,5870,0
20240827,195500,2338551620,5870,5870,5870,5870,0
20240827,195400,2338551620,5870,5870,5870,5870,0
20240827,195300,2338551620,5870,5870,5870,5870,0
20240827,195200,2338551620,5870,5870,5870,5870,0
20240827,195100,2338551620,5870,5870,5870,5870,0
20240827,195000,2338551620,5870,5870,5870,5870,0
20240827,194900,2338551620,5870,5870,5870,5870,0
20240827,194800,2338551620,5870,5870,5870,5870,0
20240827,194700,2338551620,5870,5870,5870,5870,0
20240827,194600,2338551620,5870,5870,5870,5870,0
20240827,194500,2338551620,5870,5870,5870,5870,0
20240827,194400,2338551620,5870,5870,5870,5870,0
20240827,194300,2338551620,5870,5870,5870,5870,0
20240827,194200,2338551620,5870,5870,5870,5870,0
20240827,194100,2338551620,5870,5870,5870,5870,0
20240827,194000,2338551620,5870,5870,5870,5870,0
20240827,193900,2338551620,5870,5870,5870,5870,0
20240827,193800,2338551620,5870,5870,5870,5870,9998
20240827,193700,2338551620,5870,5870,5870,5870,0
20240827,193600,2338551620,5870,5870,5870,5870,0
20240827,193500,2338551620,5870,5870,5870,5870,0
20240827,193400,2338551620,5870,5870,5870,5870,0
20240827,193300,2338551620,5870,5870,5870,5870,0
20240827,193200,2338551620,5870,5870,5870,5870,0
20240827,193100,2338551620,5870,5870,5870,5870,0
20240827,193000,2338551620,5870,5870,5870,5870,0
20240827,192900,2338551620,5870,5870,5870,5870,0
20240827,192800,2338551620,5870,5870,5870,5870,0
20240827,192700,2338551620,5870,5870,5870,5870,0
20240827,192600,2338551620,5870,5870,5870,5870,0
20240827,192500,2338551620,5870,5870,5870,5870,0
20240827,192400,2338551620,5870,5870,5870,5870,0
20240827,192300,2338551620,5870,5870,5870,5870,0
20240827,192200,2338551620,5870,5870,5870,5870,0
20240827,192100,2338551620,5870,5870,5870,5870,0
20240827,192000,2338551620,5870,5870,5870,5870,0
20240827,191900,2338551620,5870,5870,5870,5870,0
20240827,191800,2338551620,5870,5870,5870,5870,0
20240827,191700,2338551620,5870,5870,5870,5870,0
20240827,191600,2338551620,5870,5870,5870,5870,0
20240827,191500,2338551620,5870,5870,5870,5870,0
20240827,191400,2338551620,5870,5870,5870,5870,0
20240827,191300,2338551620,5870,5870,5870,5870,0
20240827,191200,2338551620,5870,5870,5870,5870,0
20240827,191100,2338551620,5870,5870,5870,5870,0
20240827,191000,2338551620,5870,5870,5870,5870,0
20240827,190900,2338551620,5870,5870,5870,5870,0
20240827,190800,2338551620,5870,5870,5870,5870,9998
20240827,190700,2338551620,5870,5870,5870,5870,0
20240827,190600,2338551620,5870,5870,5870,5870,0
20240827,190500,2338551620,5870,5870,5870,5870,0
20240827,190400,2338551620,5870,5870,5870,5870,0
20240827,190300,2338551620,5870,5870,5870,5870,0
20240827,190200,2338551620,5870,5870,5870,5870,0
20240827,190100,2338551620,5870,5870,5870,5870,0
20240827,190000,2338551620,5870,5870,5870,5870,0
20240827,185900,2338551620,5870,5870,5870,5870,0
20240827,185800,2338551620,5870,5870,5870,5870,0
20240827,185700,2338551620,5870,5870,5870,5870,0
20240827,185600,2338551620,5870,5870,5870,5870,0
20240827,185500,2338551620,5870,5870,5870,5870,0
20240827,185400,2338551620,5870,5870,5870,5870,0
20240827,185300,2338551620,5870,5870,5870,5870,0
20240827,185200,2338551620,5870,5870,5870,5870,0
20240827,185100,2338551620,5870,5870,5870,5870,0
20240827,185000,2338551620,5870,5870,5870,5870,0
20240827,184900,2338551620,5870,5870,5870,5870,0
20240827,184800,2338551620,5870,5870,5870,5870,0
20240827,184700,2338551620,5870,5870,5870,5870,0
20240827,184600,2338551620,5870,5870,5870,5870,0
20240827,184500,2338551620,5870,5870,5870,5870,0
20240827,184400,2338551620,5870,5870,5870,5870,0
20240827,184300,2338551620,5870,5870,5870,5870,0
20240827,184200,2338551620,5870,5870,5870,5870,0
20240827,184100,2338551620,5870,5870,5870,5870,0
20240827,184000,2338551620,5870,5870,5870,5870,0
20240827,183900,2338551620,5870,5870,5870,5870,0
20240827,183800,2338551620,5870,5870,5870,5870,9998
20240827,183700,2338551620,5870,5870,5870,5870,0
20240827,183600,2338551620,5870,5870,5870,5870,0
20240827,183500,2338551620,5870,5870,5870,5870,0
20240827,183400,2338551620,5870,5870,5870,5870,0
20240827,183300,2338551620,5870,5870,5870,5870,0
20240827,183200,2338551620,5870,5870,5870,5870,0
20240827,183100,2338551620,5870,5870,5870,5870,0
20240827,183000,2338551620,5870,5870,5870,5870,0
20240827,182900,2338551620,5870,5870,5870,5870,0
20240827,182800,2338551620,5870,5870,5870,5870,0
20240827,182700,2338551620,5870,5870,5870,5870,0
20240827,182600,2338551620,5870,5870,5870,5870,0
20240827,182500,2338551620,5870,5870,5870,5870,0
20240827,182400,2338551620,5870,5870,5870,5870,0
20240827,182300,2338551620,5870,5870,5870,5870,0
20240827,182200,2338551620,5870,5870,5870,5870,0
20240827,182100,2338551620,5870,5870,5870,5870,0
20240827,182000,2338551620,5870,5870,5870,5870,0
20240827,181900,2338551620,5870,5870,5870,5870,0
20240827,181800,2338551620,5870,5870,5870,5870,0
20240827,181700,2338551620,5870,5870,5870,5870,0
20240827,181600,2338551620,5870,5870,5870,5870,0
20240827,181500,2338551620,5870,5870,5870,5870,0
20240827,181400,2338551620,5870,5870,5870,5870,0
20240827,181300,2338551620,5870,5870,5870,5870,0
20240827,181200,2338551620,5870,5870,5870,5870,0
20240827,181100,2338551620,5870,5870,5870,5870,0
20240827,181000,2338551620,5870,5870,5870,5870,0
20240827,180900,2338551620,5870,5870,5870,5870,0
20240827,180800,2338551620,5870,5870,5870,5870,9998
20240827,180700,2338551620,5870,5870,5870,5870,0
20240827,180600,2338551620,5870,5870,5870,5870,0
20240827,180500,2338551620,5870,5870,5870,5870,0
20240827,180400,2338551620,5870,5870,5870,5870,0
20240827,180300,2338551620,5870,5870,5870,5870,0
20240827,180200,2338551620,5870,5870,5870,5870,0
20240827,180100,2338551620,5870,5870,5870,5870,0
20240827,180000,2338551620,5870,5870,5870,5870,0
20240827,175900,2338551620,5870,5870,5870,5870,0
20240827,175800,2338551620,5870,5870,5870,5870,0
20240827,175700,2338551620,5870,5870,5870,5870,0
20240827,175600,2338551620,5870,5870,5870,5870,0
20240827,175500,2338551620,5870,5870,5870,5870,0
20240827,175400,2338551620,5870,5870,5870,5870,0
20240827,175300,2338551620,5870,5870,5870,5870,0
20240827,175200,2338551620,5870,5870,5870,5870,0
20240827,175100,2338551620,5870,5870,5870,5870,0
20240827,175000,2338551620,5870,5870,5870,5870,0
20240827,174900,2338551620,5870,5870,5870,5870,0
20240827,174800,2338551620,5870,5870,5870,5870,0
20240827,174700,2338551620,5870,5870,5870,5870,0
20240827,174600,2338551620,5870,5870,5870,5870,0
20240827,174500,2338551620,5870,5870,5870,5870,0
20240827,174400,2338551620,5870,5870,5870,5870,0
20240827,174300,2338551620,5870,5870,5870,5870,0
20240827,174200,2338551620,5870,5870,5870,5870,0
20240827,174100,2338551620,5870,5870,5870,5870,0
20240827,174000,2338551620,5870,5870,5870,5870,0
20240827,173900,2338551620,5870,5870,5870,5870,0
20240827,173800,2338551620,5870,5870,5870,5870,9998
20240827,173700,2338551620,5870,5870,5870,5870,0
20240827,173600,2338551620,5870,5870,5870,5870,0
20240827,173500,2338551620,5870,5870,5870,5870,0
20240827,173400,2338551620,5870,5870,5870,5870,0
20240827,173300,2338551620,5870,5870,5870,5870,0
20240827,173200,2338551620,5870,5870,5870,5870,0
20240827,173100,2338551620,5870,5870,5870,5870,0
20240827,173000,2338551620,5870,5870,5870,5870,0
20240827,172900,2338551620,5870,5870,5870,5870,0
20240827,172800,2338551620,5870,5870,5870,5870,0
20240827,172700,2338551620,5870,5870,5870,5870,0
20240827,172600,2338551620,5870,5870,5870,5870,0
20240827,172500,2338551620,5870,5870,5870,5870,0
20240827,172400,2338551620,5870,5870,5870,5870,0
20240827,172300,2338551620,5870,5870,5870,5870,0
20240827,172200,2338551620,5870,5870,5870,5870,0
20240827,172100,2338551620,5870,5870,5870,5870,0
20240827,172000,2338551620,5870,5870,5870,5870,0
20240827,171900,2338551620,5870,5870,5870,5870,0
20240827,171800,2338551620,5870,5870,5870,5870,0
20240827,171700,2338551620,5870,5870,5870,5870,0
20240827,171600,2338551620,5870,5870,5870,5870,0
20240827,171500,2338551620,5870,5870,5870,5870,0
20240827,171400,2338551620,5870,5870,5870,5870,0
20240827,171300,2338551620,5870,5870,5870,5870,0
20240827,171200,2338551620,5870,5870,5870,5870,0
20240827,171100,2338551620,5870,5870,5870,5870,0
20240827,171000,2338551620,5870,5870,5870,5870,0
20240827,170900,2338551620,5870,5870,5870,5870,0
20240827,170800,2338551620,5870,5870,5870,5870,9998
20240827,170700,2338551620,5870,5870,5870,5870,0
20240827,170600,2338551620,5870,5870,5870,5870,0
20240827,170500,2338551620,5870,5870,5870,5870,0
20240827,170400,2338551620,5870,5870,5870,5870,0
20240827,170300,2338551620,5870,5870,5870,5870,0
20240827,170200,2338551620,5870,5870,5870,5870,0
20240827,170100,2338551620,5870,5870,5870,5870,0
20240827,170000,2338551620,5870,5870,5870,5870,0
20240827,165900,2338551620,5870,5870,5870,5870,0
20240827,165800,2338551620,5870,5870,5870,5870,0
20240827,165700,2338551620,5870,5870,5870,5870,0
20240827,165600,2338551620,5870,5870,5870,5870,0
20240827,165500,2338551620,5870,5870,5870,5870,0
20240827,165400,2338551620,5870,5870,5870,5870,0
20240827,165300,2338551620,5870,5870,5870,5870,0
20240827,165200,2338551620,5870,5870,5870,5870,0
20240827,165100,2338551620,5870,5870,5870,5870,0
20240827,165000,2338551620,5870,5870,5870,5870,0
20240827,164900,2338551620,5870,5870,5870,5870,0
20240827,164800,2338551620,5870,5870,5870,5870,0
20240827,164700,2338551620,5870,5870,5870,5870,0
20240827,164600,2338551620,5870,5870,5870,5870,0
20240827,164500,2338551620,5870,5870,5870,5870,0
20240827,164400,2338551620,5870,5870,5870,5870,0
20240827,164300,2338551620,5870,5870,5870,5870,0
20240827,164200,2338551620,5870,5870,5870,5870,0
20240827,164100,2338551620,5870,5870,5870,5870,0
20240827,164000,2338551620,5870,5870,5870,5870,0
20240827,163900,2338551620,5870,5870,5870,5870,0
20240827,163800,2338551620,5870,5870,5870,5870,9998
20240827,163700,2338551620,5870,5870,5870,5870,0
20240827,163600,2338551620,5870,5870,5870,5870,0
20240827,163500,2338551620,5870,5870,5870,5870,0
20240827,163400,2338551620,5870,5870,5870,5870,0
20240827,163300,2338551620,5870,5870,5870,5870,0
20240827,163200,2338551620,5870,5870,5870,5870,0
20240827,163100,2338551620,5870,5870,5870,5870,0
20240827,163000,2338551620,5870,5870,5870,5870,0
20240827,162900,2338551620,5870,5870,5870,5870,0
20240827,162800,2338551620,5870,5870,5870,5870,0
20240827,162700,2338551620,5870,5870,5870,5870,0
20240827,162600,2338551620,5870,5870,5870,5870,0
20240827,162500,2338551620,5870,5870,5870,5870,0
20240827,162400,2338551620,5870,5870,5870,5870,0
20240827,162300,2338551620,5870,5870,5870,5870,0
20240827,162200,2338551620,5870,5870,5870,5870,0
20240827,162100,2338551620,5870,5870,5870,5870,0
20240827,162000,2338551620,5870,5870,5870,5870,0
20240827,161900,2338551620,5870,5870,5870,5870,0
20240827,161800,2338551620,5870,5870,5870,5870,0
20240827,161700,2338551620,5870,5870,5870,5870,0
20240827,161600,2338551620,5870,5870,5870,5870,0
20240827,161500,2338551620,5870,5870,5870,5870,0
20240827,161400,2338551620,5870,5870,5870,5870,0
20240827,161300,2338551620,5870,5870,5870,5870,0
20240827,161200,2338551620,5870,5870,5870,5870,0
20240827,161100,2338551620,5870,5870,5870,5870,0
20240827,161000,2338551620,5870,5870,5870,5870,0
20240827,160900,2338551620,5870,5870,5870,5870,0
20240827,160800,2338551620,5870,5870,5870,5870,9998
20240827,160700,2338551620,5870,5870,5870,5870,0
20240827,160600,2338551620,5870,5870,5870,5870,0
20240827,160500,2338551620,5870,5870,5870,5870,0
20240827,160400,2338551620,5870,5870,5870,5870,0
20240827,160300,2338551620,5870,5870,5870,5870,0
20240827,160200,2338551620,5870,5870,5870,5870,0
20240827,160100,2338551620,5870,5870,5870,5870,0
20240827,160000,2338551620,5870,5870,5870,5870,0
20240827,155900,2338551620,5870,5870,5870,5870,0
20240827,155800,2338551620,5870,5870,5870,5870,0
20240827,155700,2338551620,5870,5870,5870,5870,0
20240827,155600,2338551620,5870,5870,5870,5870,0
20240827,155500,2338551620,5870,5870,5870,5870,0
20240827,155400,2338551620,5870,5870,5870,5870,0
20240827,155300,2338551620,5870,5870,5870,5870,0
20240827,155200,2338551620,5870,5870,5870,5870,0
20240827,155100,2338551620,5870,5870,5870,5870,0
20240827,155000,2338551620,5870,5870,5870,5870,0
20240827,154900,2338551620,5870,5870,5870,5870,0
20240827,154800,2338551620,5870,5870,5870,5870,0
20240827,154700,2338551620,5870,5870,5870,5870,0
20240827,154600,2338551620,5870,5870,5870,5870,0
20240827,154500,2338551620,5870,5870,5870,5870,0
20240827,154400,2338551620,5870,5870,5870,5870,0
20240827,154300,2338551620,5870,5870,5870,5870,0
20240827,154200,2338551620,5870,5870,5870,5870,0
20240827,154100,2338551620,5870,5870,5870,5870,0
20240827,154000,2338551620,5870,5870,5870,5870,0
20240827,153900,2338551620,5870,5870,5870,5870,0
20240827,153800,2338551620,5870,5870,5870,5870,9998
20240827,153700,2338551620,5870,5870,5870,5870,0
20240827,153600,2338551620,5870,5870,5870,5870,0
20240827,153500,2338551620,5870,5870,5870,5870,0
20240827,153400,2338551620,5870,5870,5870,5870,0
20240827,153300,2338551620,5870,5870,5870,5870,0
20240827,153200,2338551620,5870,5870,5870,5870,0
20240827,153100,2338551620,5870,5870,5870,5870,0
20240827,153000,2338551620,5870,5870,5870,5870,9998
20240827,152900,2279863360,5920,5920,5920,5920,0
20240827,152800,2279863360,5920,5920,5920,5920,0
20240827,152700,2279863360,5920,5920,5920,5920,0
20240827,152600,2279863360,5920,5920,5920,5920,0
20240827,152500,2279863360,5920,5920,5920,5920,0
20240827,152400,2279863360,5920,5920,5920,5920,0
20240827,152300,2279863360,5920,5920,5920,5920,0
20240827,152200,2279863360,5920,5920,5920,5920,0
20240827,152100,2279863360,5920,5920,5920,5920,0
20240827,152000,2279863360,5920,5920,5920,5920,0
20240827,151900,2279863360,5920,6000,6000,5910,2255
20240827,151800,2266477420,6000,5930,6000,5930,654
20240827,151700,2262591440,5920,5990,5990,5920,2172
20240827,151600,2249702550,5940,5970,5970,5940,1942
20240827,151500,2238146490,5980,5990,5990,5970,671
20240827,151400,2234134160,5990,6000,6000,5980,1888
20240827,151300,2222827050,6050,6050,6050,6050,99
20240827,151200,2222228100,6040,6000,6050,6000,305
20240827,151100,2220397920,6000,6040,6060,6000,390
20240827,151000,2218049360,6040,6010,6040,6000,123
20240827,150900,2217311310,6010,6020,6020,6010,166
20240827,150800,2216313600,5990,6000,6000,5990,287
20240827,150700,2214591980,6000,6000,6000,6000,167
20240827,150600,2213589980,6000,6050,6050,6000,251
20240827,150500,2212083930,6000,6060,6060,6000,2090
20240827,150400,2199537530,6060,6030,6060,6000,1299
20240827,150300,2191722870,6030,6010,6030,6010,449
20240827,150200,2189020730,6000,6000,6000,6000,0
20240827,150100,2189020730,6000,6010,6010,6000,32
20240827,150000,2188828700,6010,6010,6010,6010,5
20240827,145900,2188798650,5960,5990,6020,5950,2464
20240827,145800,2174090040,5990,6020,6020,5990,1101
20240827,145700,2167490750,6020,6000,6020,6000,128
20240827,145600,2166722590,6000,6030,6030,6000,1222
20240827,145500,2159370450,6020,6020,6020,6020,2
20240827,145400,2159358410,6020,6020,6020,6020,10
20240827,145300,2159298210,6020,6030,6030,6020,31
20240827,145200,2159111320,6020,6020,6020,6020,0
20240827,145100,2159111320,6020,6020,6020,6010,1036
20240827,145000,2152874630,6010,6030,6030,6010,539
20240827,144900,2149633630,6010,6030,6030,6010,14
20240827,144800,2149549450,6030,6050,6050,6030,9
20240827,144700,2149495100,6060,6060,6060,6060,0
20240827,144600,2149495100,6060,6020,6060,6020,42
20240827,144500,2149242220,6020,6020,6020,6020,165
20240827,144400,2148248920,6070,6060,6070,6020,912
20240827,144300,2142745670,6060,6040,6060,6040,114
20240827,144200,2142057070,6040,6030,6040,6010,588
20240827,144100,2138514900,6040,6040,6040,6040,0
20240827,144000,2138514900,6040,6020,6040,6020,253
20240827,143900,2136991820,6020,6010,6040,6010,1323
20240827,143800,2129019540,6010,6020,6020,6010,661
20240827,143700,2125044330,6040,6040,6040,6040,17
20240827,143600,2124941650,6030,6030,6030,6030,345
20240827,143500,2122861300,6030,6020,6030,6020,51
20240827,143400,2122554270,6020,6010,6020,6010,28
20240827,143300,2122385980,6010,6000,6010,6000,39
20240827,143200,2122151910,5990,6000,6000,5990,79
20240827,143100,2121678000,5990,6010,6010,5990,110
20240827,143000,2121018950,6010,5990,6010,5990,70
20240827,142900,2120598270,5990,6010,6010,5990,475
20240827,142800,2117744820,6010,6010,6010,6010,3
20240827,142700,2117726790,6010,5990,6010,5990,109
20240827,142600,2117071840,6030,6020,6030,6020,5
20240827,142500,2117041720,6030,6000,6030,6000,953
20240827,142400,2111323690,6000,6000,6000,6000,0
20240827,142300,2111323690,6000,6000,6000,6000,229
20240827,142200,2109949690,6030,6010,6030,6010,65
20240827,142100,2109559020,6040,6040,6040,6040,0
20240827,142000,2109559020,6040,6040,6040,6040,827
20240827,141900,2104563940,6040,6050,6050,6040,272
20240827,141800,2102920660,6060,6040,6060,6040,2118
20240827,141700,2090123060,6040,6000,6050,6000,957
20240827,141600,2084346610,6000,6000,6000,6000,1
20240827,141500,2084340610,5980,5980,5980,5980,0
20240827,141400,2084340610,5980,5980,5980,5970,474
20240827,141300,2081506510,5990,5990,5990,5990,308
20240827,141200,2079661590,5990,5990,5990,5990,71
20240827,141100,2079236300,6000,6000,6000,6000,100
20240827,141000,2078636300,5980,6000,6000,5980,199
20240827,140900,2077445580,6050,6030,6050,6030,2
20240827,140800,2077433500,6000,6020,6020,6000,116
20240827,140700,2076737400,6000,5980,6000,5980,109
20240827,140600,2076083500,6030,6000,6030,5970,2307
20240827,140500,2062296740,6050,6050,6050,6050,0
20240827,140400,2062296740,6050,6030,6050,6030,83
20240827,140300,2061796230,6030,6030,6030,6030,0
20240827,140200,2061796230,6030,6010,6030,6010,101
20240827,140100,2061189200,6010,6000,6010,6000,216
20240827,140000,2059892390,6000,6000,6000,5980,654
20240827,135900,2055971390,5980,6000,6000,5980,854
20240827,135800,2050864360,6000,6000,6000,6000,102
20240827,135700,2050252360,6000,6000,6000,6000,500
20240827,135600,2047252360,6000,5980,6000,5980,42
20240827,135500,2047001180,6000,5980,6000,5970,102
20240827,135400,2046392180,5970,5990,5990,5970,51
20240827,135300,2046087170,5990,5990,5990,5990,0
20240827,135200,2046087170,5990,6000,6000,5990,179
20240827,135100,2045014930,5990,6000,6000,5990,78
20240827,135000,2044547700,6000,6000,6000,6000,0
20240827,134900,2044547700,6000,6010,6010,6000,491
20240827,134800,2041601600,6000,6000,6000,6000,87
20240827,134700,2041079600,6010,6010,6010,6010,433
20240827,134600,2038477270,6000,6010,6010,6000,189
20240827,134500,2037343160,6010,6010,6010,6010,243
20240827,134400,2035882730,6000,6000,6000,6000,0
20240827,134300,2035882730,6000,6000,6000,6000,122
20240827,134200,2035150730,6000,5980,6000,5980,523
20240827,134100,2032023170,6010,6000,6010,6000,632
20240827,134000,2028228690,6010,5980,6010,5980,798
20240827,133900,2023456620,5970,5970,5970,5970,402
20240827,133800,2021056680,5980,5970,5980,5970,187
20240827,133700,2019938700,5970,5970,5970,5970,0
20240827,133600,2019938700,5970,5970,5970,5960,416
20240827,133500,2017455630,5970,5960,5970,5960,398
20240827,133400,2015079980,5950,5950,5950,5950,16
20240827,133300,2014984780,5930,5990,5990,5930,193
20240827,133200,2013837230,5990,5990,5990,5990,3
20240827,133100,2013819260,5930,5940,5940,5930,342
20240827,133000,2011788790,5940,5960,5960,5940,1015
20240827,132900,2005748570,5950,5990,5990,5950,2556
20240827,132800,1990471460,5990,6020,6020,5990,1002
20240827,132700,1984469420,5990,6010,6010,5990,441
20240827,132600,1981825710,6010,6010,6010,6010,0
20240827,132500,1981825710,6010,6020,6020,6000,3617
20240827,132400,1960095030,6030,6030,6030,6030,240
20240827,132300,1958647830,6030,6030,6030,6010,283
20240827,132200,1956942240,6010,6020,6020,6010,1036
20240827,132100,1950710810,6020,6020,6020,6020,196
20240827,132000,1949530890,6020,6020,6020,6020,579
20240827,131900,1946045310,6020,6020,6020,6020,311
20240827,131800,1944173090,6020,6030,6030,6020,147
20240827,131700,1943287120,6020,6030,6030,6020,110
20240827,131600,1942623920,6030,6010,6030,6010,86
20240827,131500,1942107040,6010,6030,6030,6010,251
20240827,131400,1940598510,6000,6000,6000,6000,123
20240827,131300,1939860510,6000,6010,6010,6000,590
20240827,131200,1936316810,6020,6020,6020,6020,353
20240827,131100,1934191750,6020,6020,6020,6020,0
20240827,131000,1934191750,6020,6020,6020,6020,8
20240827,130900,1934143590,6020,6030,6030,6020,66
20240827,130800,1933745940,6040,6040,6040,6040,1
20240827,130700,1933739900,6020,6020,6020,6020,348
20240827,130600,1931644940,6020,6040,6040,6020,1235
20240827,130500,1924201250,6030,6030,6030,6030,201
20240827,130400,1922989220,6030,6030,6030,6030,0
20240827,130300,1922989220,6030,6030,6030,6030,1
20240827,130200,1922983190,6000,6000,6000,6000,338
20240827,130100,1920955190,6000,6010,6010,6000,120
20240827,130000,1920235030,6010,6010,6010,6000,541
20240827,125900,1916983790,6050,6050,6050,6050,0
20240827,125800,1916983790,6050,6000,6050,6000,584
20240827,125700,1913474740,6000,6010,6010,6000,1278
20240827,125600,1905805920,6010,6050,6050,6010,652
20240827,125500,1901880860,6020,6060,6060,6010,2054
20240827,125400,1889484570,6090,6080,6090,6080,164
20240827,125300,1888486350,6080,6060,6090,6050,314
20240827,125200,1886583480,6070,6070,6070,6070,12
20240827,125100,1886510640,6080,6060,6090,6060,22
20240827,125000,1886377270,6060,6080,6080,6060,107
20240827,124900,1885727160,6080,6080,6080,6080,15
20240827,124800,1885635960,6090,6090,6090,6090,0
20240827,124700,1885635960,6090,6090,6090,6090,1
20240827,124600,1885629870,6050,6050,6050,6050,10
20240827,124500,1885569370,6090,6090,6090,6090,1
20240827,124400,1885563280,6090,6090,6090,6090,13
20240827,124300,1885484110,6090,6090,6090,6090,0
20240827,124200,1885484110,6090,6090,6090,6090,0
20240827,124100,1885484110,6090,6090,6090,6090,382
20240827,124000,1883157730,6060,6060,6060,6060,120
20240827,123900,1882430530,6080,6050,6080,6050,310
20240827,123800,1880555000,6050,6060,6060,6050,2438
20240827,123700,1865804000,6100,6100,6100,6100,0
20240827,123600,1865804000,6100,6100,6100,6100,0
20240827,123500,1865804000,6100,6100,6100,6100,0
20240827,123400,1865804000,6100,6090,6100,6050,1263
20240827,123300,1858150480,6070,6070,6070,6070,287
20240827,123200,1856408390,6100,6100,6100,6100,19
20240827,123100,1856292490,6100,6120,6120,6100,648
20240827,123000,1852339660,6110,6130,6130,6110,215
20240827,122900,1851024790,6130,6130,6130,6130,196
20240827,122800,1849823310,6130,6130,6130,6130,200
20240827,122700,1848597310,6140,6140,6140,6140,0
20240827,122600,1848597310,6140,6100,6140,6100,172
20240827,122500,1847548030,6150,6060,6150,6050,885
20240827,122400,1842144680,6110,6110,6110,6060,12
20240827,122300,1842071860,6060,6070,6110,6060,1996
20240827,122200,1829958060,6070,6110,6110,6070,301
20240827,122100,1828130950,6070,6080,6080,6070,2844
20240827,122000,1810862390,6110,6110,6110,6110,50
20240827,121900,1810556890,6080,6080,6110,6080,6
20240827,121800,1810520380,6070,6110,6110,6070,7
20240827,121700,1810477850,6070,6070,6070,6070,150
20240827,121600,1809567350,6110,6110,6110,6110,121
20240827,121500,1808828040,6080,6080,6080,6080,471
20240827,121400,1805964360,6080,6110,6110,6080,1107
20240827,121300,1799231250,6120,6130,6130,6090,37
20240827,121200,1799004980,6140,6140,6140,6130,869
20240827,121100,1793670420,6140,6150,6150,6140,30
20240827,121000,1793486200,6150,6140,6150,6140,1182
20240827,120900,1786225070,6130,6110,6140,6080,1410
20240827,120800,1777618700,6130,6110,6130,6090,921
20240827,120700,1771998480,6110,6120,6150,6110,1383
20240827,120600,1763542160,6140,6130,6140,6120,234
20240827,120500,1762105980,6120,6080,6120,6060,1151
20240827,120400,1755111780,6080,6080,6140,6060,424
20240827,120300,1752529530,6090,6190,6190,6090,2924
20240827,120200,1734631580,6160,6200,6200,6160,338
20240827,120100,1732545280,6160,6190,6200,6150,969
20240827,120000,1726560290,6200,6220,6220,6200,177
20240827,115900,1725462870,6150,6230,6240,6150,1370
20240827,115800,1716975550,6230,6240,6240,6160,1301
20240827,115700,1708949330,6240,6140,6240,6140,1549
20240827,115600,1699373120,6140,6190,6190,6060,7429
20240827,115500,1653820230,6200,6290,6290,6200,3095
20240827,115400,1634542800,6290,6340,6350,6260,4633
20240827,115300,1605346020,6350,6370,6370,6330,5916
20240827,115200,1567824750,6370,6310,6380,6310,5942
20240827,115100,1530053680,6310,6290,6430,6280,17470
20240827,115000,1418933590,6290,6260,6290,6250,7863
20240827,114900,1369629870,6260,6200,6260,6200,2219
20240827,114800,1355819310,6200,6200,6220,6200,936
20240827,114700,1350013650,6220,6200,6220,6190,886
20240827,114600,1344507070,6190,6190,6210,6190,789
20240827,114500,1339616650,6210,6200,6220,6200,1888
20240827,114400,1327892940,6200,6200,6220,6180,2672
20240827,114300,1311311420,6180,6170,6220,6170,15759
20240827,114200,1213633330,6180,6160,6180,6160,690
20240827,114100,1209376480,6160,6140,6160,6140,1529
20240827,114000,1199968800,6140,6130,6140,6130,213
20240827,113900,1198661390,6100,6140,6140,6100,1705
20240827,113800,1188212000,6160,6130,6160,6090,5020
20240827,113700,1157380850,6120,6060,6120,6060,2727
20240827,113600,1140718940,6100,6090,6100,6090,438
20240827,113500,1138051450,6110,6110,6120,6110,187
20240827,113400,1136908580,6100,6080,6100,6050,1457
20240827,113300,1128046320,6050,6050,6050,6050,6
20240827,113200,1128010020,6080,6050,6080,6050,82
20240827,113100,1127513620,6050,6080,6080,6050,192
20240827,113000,1126349610,6070,6080,6080,6070,220
20240827,112900,1125014070,6090,6070,6090,6070,405
20240827,112800,1122553720,6070,6080,6080,6070,332
20240827,112700,1120538470,6080,6070,6100,6070,37
20240827,112600,1120313690,6100,6100,6100,6100,13
20240827,112500,1120234390,6070,6120,6120,6070,605
20240827,112400,1116543900,6120,6130,6140,6110,1568
20240827,112300,1106938380,6140,6100,6140,6100,1366
20240827,112200,1098584810,6100,6060,6110,6060,4907
20240827,112100,1068753120,6060,6050,6060,6050,687
20240827,112000,1064594860,6040,6040,6040,6040,213
20240827,111900,1063308340,6030,6030,6030,6030,0
20240827,111800,1063308340,6030,6030,6030,6030,68
20240827,111700,1062898300,6020,6020,6020,6020,41
20240827,111600,1062651480,6020,6020,6020,6010,118
20240827,111500,1061941820,6020,6030,6030,6020,363
20240827,111400,1059756360,6030,6040,6040,6030,78
20240827,111300,1059285980,6040,6040,6050,6040,1940
20240827,111200,1047560980,6030,6030,6030,6030,561
20240827,111100,1044178150,6020,6020,6020,6020,1
20240827,111000,1044172130,6030,6020,6030,6020,195
20240827,110900,1042996530,6020,6020,6020,6010,118
20240827,110800,1042286480,6010,6020,6020,6010,218
20240827,110700,1040975120,6020,6020,6020,6010,1040
20240827,110600,1034719210,6020,6010,6030,6010,1499
20240827,110500,1025694950,6000,6000,6000,5970,511
20240827,110400,1022628980,5980,5970,5980,5950,1827
20240827,110300,1011739280,5980,6000,6000,5980,851
20240827,110200,1006644930,6000,6010,6010,6000,44
20240827,110100,1006380890,6000,6000,6000,6000,131
20240827,110000,1005594890,6020,6010,6020,6000,1733
20240827,105900,995188510,6010,6020,6020,6010,125
20240827,105800,994437010,6020,6030,6030,6020,680
20240827,105700,990341850,6020,6010,6020,6010,111
20240827,105600,989673650,6020,6010,6020,6010,137
20240827,105500,988849830,6020,6030,6030,6020,36
20240827,105400,988632990,6030,6020,6030,6020,24
20240827,105300,988488450,6020,6020,6030,6000,254
20240827,105200,986961870,6020,6020,6030,6020,25
20240827,105100,986811310,6020,6020,6030,6020,60
20240827,105000,986449870,6020,6030,6030,6020,25
20240827,104900,986299130,6030,6020,6030,6000,278
20240827,104800,984629980,6030,6000,6030,6000,120
20240827,104700,983908630,6000,5980,6000,5980,118
20240827,104600,983202490,6030,6000,6030,6000,54
20240827,104500,982877820,6000,6000,6020,6000,275
20240827,104400,981224680,6000,5980,6000,5980,430
20240827,104300,978648680,5950,5950,5950,5950,100
20240827,104200,978053680,5950,5970,5970,5950,1228
20240827,104100,970739210,5970,5970,5970,5950,1612
20240827,104000,961126850,5970,5970,5970,5970,10
20240827,103900,961067150,5960,5970,5970,5960,2922
20240827,103800,943632030,5970,5980,5980,5950,2555
20240827,103700,928423330,5980,5980,5980,5970,1000
20240827,103600,922446200,5980,5980,5980,5980,228
20240827,103500,921082760,6000,6040,6050,6000,1569
20240827,103400,911632650,6050,6010,6050,6010,1879
20240827,103300,900301110,6030,5980,6030,5970,1461
20240827,103200,891522930,5980,6010,6010,5980,318
20240827,103100,889613460,5980,5980,5980,5980,100
20240827,103000,889015460,6020,6020,6020,6020,428
20240827,102900,886438900,6030,6030,6030,6030,945
20240827,102800,880740550,6030,6020,6030,6020,60
20240827,102700,880379210,5960,6000,6000,5960,1098
20240827,102600,873830550,6030,5970,6030,5970,1710
20240827,102500,863591890,5970,5970,5970,5970,21
20240827,102400,863466520,6010,6010,6010,6010,4
20240827,102300,863442480,5970,6000,6040,5960,616
20240827,102200,859748980,6000,6030,6040,6000,1151
20240827,102100,852808750,6000,6000,6000,6000,292
20240827,102000,851056750,6040,6040,6040,6000,453
20240827,101900,848335830,6050,6000,6050,6000,178
20240827,101800,847260530,6050,6040,6050,6040,1331
20240827,101700,839219290,6050,6030,6070,5970,5360
20240827,101600,807133520,6030,6070,6070,6030,1190
20240827,101500,799920460,6070,6020,6070,6010,506
20240827,101400,796859540,6010,6030,6080,6010,3405
20240827,101300,776198130,6030,6070,6070,6020,520
20240827,101200,773059560,6070,6050,6070,6050,1802
20240827,101100,762131650,6050,6030,6070,6000,5629
20240827,101000,728120600,6030,6010,6050,6010,1205
20240827,100900,720840850,6010,6030,6040,6000,2294
20240827,100800,707010280,6030,5970,6030,5970,6463
20240827,100700,668243260,5950,5990,5990,5950,456
20240827,100600,665512020,5990,5980,5990,5980,4169
20240827,100500,640562910,5970,5940,5970,5890,4081
20240827,100400,616295950,5900,5930,5940,5900,1063
20240827,100300,610016770,5910,5930,5930,5910,185
20240827,100200,608921880,5930,5900,5930,5900,659
20240827,100100,605032520,5930,5930,5930,5930,51
20240827,100000,604730090,5930,5930,5930,5930,110
20240827,095900,604077790,5900,5900,5900,5900,225
20240827,095800,602750290,5930,5930,5930,5930,1057
20240827,095700,596482280,5910,5870,5920,5870,1946
20240827,095600,584979990,5870,5870,5870,5870,23
20240827,095500,584844980,5900,5900,5900,5900,2
20240827,095400,584833180,5920,5930,5930,5860,3296
20240827,095300,565499400,5930,5890,5930,5890,47
20240827,095200,565221490,5930,5940,5940,5930,142
20240827,095100,564379290,5930,5920,5930,5870,1378
20240827,095000,556257340,5930,5920,5930,5920,287
20240827,094900,554557680,5900,5920,5920,5900,128
20240827,094800,553801540,5920,5920,5940,5920,69
20240827,094700,553393040,5920,5920,5920,5920,26
20240827,094600,553239120,5920,5880,5940,5880,1619
20240827,094500,543665870,5870,5870,5870,5870,134
20240827,094400,542879290,5870,5850,5870,5850,397
20240827,094300,540550960,5850,5830,5850,5830,55
20240827,094200,540229290,5820,5820,5820,5820,104
20240827,094100,539624010,5820,5840,5870,5820,2744
20240827,094000,523635260,5830,5870,5870,5830,209
20240827,093900,522411470,5870,5840,5870,5840,634
20240827,093800,518708880,5840,5850,5880,5840,633
20240827,093700,515010450,5880,5880,5880,5880,7
20240827,093600,514969290,5880,5820,5880,5820,240
20240827,093500,513572430,5820,5890,5890,5800,5210
20240827,093400,483075040,5880,5890,5900,5880,234
20240827,093300,481695660,5900,5900,5900,5900,1078
20240827,093200,475335460,5900,5900,5900,5900,110
20240827,093100,474686460,5880,5890,5890,5860,334
20240827,093000,472721540,5890,5860,5890,5860,600
20240827,092900,469194660,5870,5900,5900,5870,1916
20240827,092800,457925040,5900,5900,5900,5870,2006
20240827,092700,446093250,5900,5840,5900,5840,2126
20240827,092600,433591490,5810,5800,5840,5800,575
20240827,092500,430239380,5850,5870,5870,5780,902
20240827,092400,424998890,5820,5810,5880,5810,696
20240827,092300,420931240,5800,5840,5870,5800,1218
20240827,092200,413864640,5840,5890,5890,5840,54
20240827,092100,413548910,5900,5840,5900,5840,3872
20240827,092000,390848940,5840,5810,5840,5800,1752
20240827,091900,380662670,5810,5810,5810,5770,1667
20240827,091800,370991520,5770,5790,5790,5770,1259
20240827,091700,363714950,5770,5770,5780,5740,4423
20240827,091600,338235910,5760,5820,5820,5760,12839
20240827,091500,263948930,5810,5860,5860,5810,5328
20240827,091400,232810410,5870,5890,5890,5860,2202
20240827,091300,219873080,5890,5900,5910,5890,682
20240827,091200,215852440,5900,5940,5940,5900,1192
20240827,091100,208797670,5940,5920,5940,5920,1082
20240827,091000,202392130,5920,5940,5940,5920,167
20240827,090900,201401350,5960,5880,5960,5880,681
20240827,090800,197362690,5880,5950,5950,5880,840
20240827,090700,192413970,5950,5920,5950,5850,6833
20240827,090600,152141960,5920,5940,5940,5900,1653
20240827,090500,142374870,5920,5940,5940,5920,3619
20240827,090400,120922690,5930,5940,5940,5920,3015
20240827,090300,103056750,5940,5990,5990,5920,1447
20240827,090200,94447910,5960,6010,6010,5950,4455
20240827,090100,67806710,6010,6030,6030,6000,7815
20240827,090000,20778780,6030,6110,6110,6030,3413